stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,191400,6446703045,4455,4455,4455,4455,21287
20230714,191300,6446703045,4455,4455,4455,4455,0
20230714,191200,6446703045,4455,4455,4455,4455,0
20230714,191100,6446703045,4455,4455,4455,4455,0
20230714,191000,6446703045,4455,4455,4455,4455,0
20230714,190900,6446703045,4455,4455,4455,4455,0
20230714,190800,6446703045,4455,4455,4455,4455,0
20230714,190700,6446703045,4455,4455,4455,4455,0
20230714,190600,6446703045,4455,4455,4455,4455,0
20230714,190500,6446703045,4455,4455,4455,4455,0
20230714,190400,6446703045,4455,4455,4455,4455,0
20230714,190300,6446703045,4455,4455,4455,4455,0
20230714,190200,6446703045,4455,4455,4455,4455,0
20230714,190100,6446703045,4455,4455,4455,4455,0
20230714,190000,6446703045,4455,4455,4455,4455,0
20230714,185900,6446703045,4455,4455,4455,4455,0
20230714,185800,6446703045,4455,4455,4455,4455,0
20230714,185700,6446703045,4455,4455,4455,4455,0
20230714,185600,6446703045,4455,4455,4455,4455,0
20230714,185500,6446703045,4455,4455,4455,4455,0
20230714,185400,6446703045,4455,4455,4455,4455,0
20230714,185300,6446703045,4455,4455,4455,4455,0
20230714,185200,6446703045,4455,4455,4455,4455,0
20230714,185100,6446703045,4455,4455,4455,4455,0
20230714,185000,6446703045,4455,4455,4455,4455,0
20230714,184900,6446703045,4455,4455,4455,4455,0
20230714,184800,6446703045,4455,4455,4455,4455,0
20230714,184700,6446703045,4455,4455,4455,4455,0
20230714,184600,6446703045,4455,4455,4455,4455,0
20230714,184500,6446703045,4455,4455,4455,4455,0
20230714,184400,6446703045,4455,4455,4455,4455,21287
20230714,184300,6446703045,4455,4455,4455,4455,0
20230714,184200,6446703045,4455,4455,4455,4455,0
20230714,184100,6446703045,4455,4455,4455,4455,0
20230714,184000,6446703045,4455,4455,4455,4455,0
20230714,183900,6446703045,4455,4455,4455,4455,0
20230714,183800,6446703045,4455,4455,4455,4455,0
20230714,183700,6446703045,4455,4455,4455,4455,0
20230714,183600,6446703045,4455,4455,4455,4455,0
20230714,183500,6446703045,4455,4455,4455,4455,0
20230714,183400,6446703045,4455,4455,4455,4455,0
20230714,183300,6446703045,4455,4455,4455,4455,0
20230714,183200,6446703045,4455,4455,4455,4455,0
20230714,183100,6446703045,4455,4455,4455,4455,0
20230714,183000,6446703045,4455,4455,4455,4455,0
20230714,182900,6446703045,4455,4455,4455,4455,0
20230714,182800,6446703045,4455,4455,4455,4455,0
20230714,182700,6446703045,4455,4455,4455,4455,0
20230714,182600,6446703045,4455,4455,4455,4455,0
20230714,182500,6446703045,4455,4455,4455,4455,0
20230714,182400,6446703045,4455,4455,4455,4455,0
20230714,182300,6446703045,4455,4455,4455,4455,0
20230714,182200,6446703045,4455,4455,4455,4455,0
20230714,182100,6446703045,4455,4455,4455,4455,0
20230714,182000,6446703045,4455,4455,4455,4455,0
20230714,181900,6446703045,4455,4455,4455,4455,0
20230714,181800,6446703045,4455,4455,4455,4455,0
20230714,181700,6446703045,4455,4455,4455,4455,0
20230714,181600,6446703045,4455,4455,4455,4455,0
20230714,181500,6446703045,4455,4455,4455,4455,0
20230714,181400,6446703045,4455,4455,4455,4455,21287
20230714,181300,6446703045,4455,4455,4455,4455,0
20230714,181200,6446703045,4455,4455,4455,4455,0
20230714,181100,6446703045,4455,4455,4455,4455,0
20230714,181000,6446703045,4455,4455,4455,4455,0
20230714,180900,6446703045,4455,4455,4455,4455,0
20230714,180800,6446703045,4455,4455,4455,4455,0
20230714,180700,6446703045,4455,4455,4455,4455,0
20230714,180600,6446703045,4455,4455,4455,4455,0
20230714,180500,6446703045,4455,4455,4455,4455,0
20230714,180400,6446703045,4455,4455,4455,4455,0
20230714,180300,6446703045,4455,4455,4455,4455,0
20230714,180200,6446703045,4455,4455,4455,4455,0
20230714,180100,6446703045,4455,4455,4455,4455,0
20230714,180000,6446703045,4455,4455,4455,4455,0
20230714,175900,6446703045,4455,4455,4455,4455,0
20230714,175800,6446703045,4455,4455,4455,4455,0
20230714,175700,6446703045,4455,4455,4455,4455,0
20230714,175600,6446703045,4455,4455,4455,4455,0
20230714,175500,6446703045,4455,4455,4455,4455,0
20230714,175400,6446703045,4455,4455,4455,4455,0
20230714,175300,6446703045,4455,4455,4455,4455,0
20230714,175200,6446703045,4455,4455,4455,4455,0
20230714,175100,6446703045,4455,4455,4455,4455,0
20230714,175000,6446703045,4455,4455,4455,4455,0
20230714,174900,6446703045,4455,4455,4455,4455,0
20230714,174800,6446703045,4455,4455,4455,4455,0
20230714,174700,6446703045,4455,4455,4455,4455,0
20230714,174600,6446703045,4455,4455,4455,4455,0
20230714,174500,6446703045,4455,4455,4455,4455,0
20230714,174400,6446703045,4455,4455,4455,4455,21287
20230714,174300,6446703045,4455,4455,4455,4455,0
20230714,174200,6446703045,4455,4455,4455,4455,0
20230714,174100,6446703045,4455,4455,4455,4455,0
20230714,174000,6446703045,4455,4455,4455,4455,0
20230714,173900,6446703045,4455,4455,4455,4455,0
20230714,173800,6446703045,4455,4455,4455,4455,0
20230714,173700,6446703045,4455,4455,4455,4455,0
20230714,173600,6446703045,4455,4455,4455,4455,0
20230714,173500,6446703045,4455,4455,4455,4455,0
20230714,173400,6446703045,4455,4455,4455,4455,0
20230714,173300,6446703045,4455,4455,4455,4455,0
20230714,173200,6446703045,4455,4455,4455,4455,0
20230714,173100,6446703045,4455,4455,4455,4455,0
20230714,173000,6446703045,4455,4455,4455,4455,0
20230714,172900,6446703045,4455,4455,4455,4455,0
20230714,172800,6446703045,4455,4455,4455,4455,0
20230714,172700,6446703045,4455,4455,4455,4455,0
20230714,172600,6446703045,4455,4455,4455,4455,0
20230714,172500,6446703045,4455,4455,4455,4455,0
20230714,172400,6446703045,4455,4455,4455,4455,0
20230714,172300,6446703045,4455,4455,4455,4455,0
20230714,172200,6446703045,4455,4455,4455,4455,0
20230714,172100,6446703045,4455,4455,4455,4455,0
20230714,172000,6446703045,4455,4455,4455,4455,0
20230714,171900,6446703045,4455,4455,4455,4455,0
20230714,171800,6446703045,4455,4455,4455,4455,0
20230714,171700,6446703045,4455,4455,4455,4455,0
20230714,171600,6446703045,4455,4455,4455,4455,0
20230714,171500,6446703045,4455,4455,4455,4455,0
20230714,171400,6446703045,4455,4455,4455,4455,21287
20230714,171300,6446703045,4455,4455,4455,4455,0
20230714,171200,6446703045,4455,4455,4455,4455,0
20230714,171100,6446703045,4455,4455,4455,4455,0
20230714,171000,6446703045,4455,4455,4455,4455,0
20230714,170900,6446703045,4455,4455,4455,4455,0
20230714,170800,6446703045,4455,4455,4455,4455,0
20230714,170700,6446703045,4455,4455,4455,4455,0
20230714,170600,6446703045,4455,4455,4455,4455,0
20230714,170500,6446703045,4455,4455,4455,4455,0
20230714,170400,6446703045,4455,4455,4455,4455,0
20230714,170300,6446703045,4455,4455,4455,4455,0
20230714,170200,6446703045,4455,4455,4455,4455,0
20230714,170100,6446703045,4455,4455,4455,4455,0
20230714,170000,6446703045,4455,4455,4455,4455,0
20230714,165900,6446703045,4455,4455,4455,4455,0
20230714,165800,6446703045,4455,4455,4455,4455,0
20230714,165700,6446703045,4455,4455,4455,4455,0
20230714,165600,6446703045,4455,4455,4455,4455,0
20230714,165500,6446703045,4455,4455,4455,4455,0
20230714,165400,6446703045,4455,4455,4455,4455,0
20230714,165300,6446703045,4455,4455,4455,4455,0
20230714,165200,6446703045,4455,4455,4455,4455,0
20230714,165100,6446703045,4455,4455,4455,4455,0
20230714,165000,6446703045,4455,4455,4455,4455,0
20230714,164900,6446703045,4455,4455,4455,4455,0
20230714,164800,6446703045,4455,4455,4455,4455,0
20230714,164700,6446703045,4455,4455,4455,4455,0
20230714,164600,6446703045,4455,4455,4455,4455,0
20230714,164500,6446703045,4455,4455,4455,4455,0
20230714,164400,6446703045,4455,4455,4455,4455,21287
20230714,164300,6446703045,4455,4455,4455,4455,0
20230714,164200,6446703045,4455,4455,4455,4455,0
20230714,164100,6446703045,4455,4455,4455,4455,0
20230714,164000,6446703045,4455,4455,4455,4455,0
20230714,163900,6446703045,4455,4455,4455,4455,0
20230714,163800,6446703045,4455,4455,4455,4455,0
20230714,163700,6446703045,4455,4455,4455,4455,0
20230714,163600,6446703045,4455,4455,4455,4455,0
20230714,163500,6446703045,4455,4455,4455,4455,0
20230714,163400,6446703045,4455,4455,4455,4455,0
20230714,163300,6446703045,4455,4455,4455,4455,0
20230714,163200,6446703045,4455,4455,4455,4455,0
20230714,163100,6446703045,4455,4455,4455,4455,0
20230714,163000,6446703045,4455,4455,4455,4455,0
20230714,162900,6446703045,4455,4455,4455,4455,0
20230714,162800,6446703045,4455,4455,4455,4455,0
20230714,162700,6446703045,4455,4455,4455,4455,0
20230714,162600,6446703045,4455,4455,4455,4455,0
20230714,162500,6446703045,4455,4455,4455,4455,0
20230714,162400,6446703045,4455,4455,4455,4455,0
20230714,162300,6446703045,4455,4455,4455,4455,0
20230714,162200,6446703045,4455,4455,4455,4455,0
20230714,162100,6446703045,4455,4455,4455,4455,0
20230714,162000,6446703045,4455,4455,4455,4455,0
20230714,161900,6446703045,4455,4455,4455,4455,0
20230714,161800,6446703045,4455,4455,4455,4455,0
20230714,161700,6446703045,4455,4455,4455,4455,0
20230714,161600,6446703045,4455,4455,4455,4455,0
20230714,161500,6446703045,4455,4455,4455,4455,0
20230714,161400,6446703045,4455,4455,4455,4455,21287
20230714,161300,6446703045,4455,4455,4455,4455,0
20230714,161200,6446703045,4455,4455,4455,4455,0
20230714,161100,6446703045,4455,4455,4455,4455,0
20230714,161000,6446703045,4455,4455,4455,4455,0
20230714,160900,6446703045,4455,4455,4455,4455,0
20230714,160800,6446703045,4455,4455,4455,4455,0
20230714,160700,6446703045,4455,4455,4455,4455,0
20230714,160600,6446703045,4455,4455,4455,4455,0
20230714,160500,6446703045,4455,4455,4455,4455,0
20230714,160400,6446703045,4455,4455,4455,4455,0
20230714,160300,6446703045,4455,4455,4455,4455,0
20230714,160200,6446703045,4455,4455,4455,4455,0
20230714,160100,6446703045,4455,4455,4455,4455,0
20230714,160000,6446703045,4455,4455,4455,4455,0
20230714,155900,6446703045,4455,4455,4455,4455,0
20230714,155800,6446703045,4455,4455,4455,4455,0
20230714,155700,6446703045,4455,4455,4455,4455,0
20230714,155600,6446703045,4455,4455,4455,4455,0
20230714,155500,6446703045,4455,4455,4455,4455,0
20230714,155400,6446703045,4455,4455,4455,4455,0
20230714,155300,6446703045,4455,4455,4455,4455,0
20230714,155200,6446703045,4455,4455,4455,4455,0
20230714,155100,6446703045,4455,4455,4455,4455,0
20230714,155000,6446703045,4455,4455,4455,4455,0
20230714,154900,6446703045,4455,4455,4455,4455,0
20230714,154800,6446703045,4455,4455,4455,4455,0
20230714,154700,6446703045,4455,4455,4455,4455,0
20230714,154600,6446703045,4455,4455,4455,4455,0
20230714,154500,6446703045,4455,4455,4455,4455,0
20230714,154400,6446703045,4455,4455,4455,4455,21287
20230714,154300,6446703045,4455,4455,4455,4455,0
20230714,154200,6446703045,4455,4455,4455,4455,0
20230714,154100,6446703045,4455,4455,4455,4455,0
20230714,154000,6446703045,4455,4455,4455,4455,0
20230714,153900,6446703045,4455,4455,4455,4455,0
20230714,153800,6446703045,4455,4455,4455,4455,0
20230714,153700,6446703045,4455,4455,4455,4455,0
20230714,153600,6446703045,4455,4455,4455,4455,0
20230714,153500,6446703045,4455,4455,4455,4455,0
20230714,153400,6446703045,4455,4455,4455,4455,0
20230714,153300,6446703045,4455,4455,4455,4455,0
20230714,153200,6446703045,4455,4455,4455,4455,0
20230714,153100,6446703045,4455,4455,4455,4455,0
20230714,153000,6446703045,4455,4455,4455,4455,21287
20230714,152900,6351869460,4445,4445,4445,4445,0
20230714,152800,6351869460,4445,4445,4445,4445,0
20230714,152700,6351869460,4445,4445,4445,4445,0
20230714,152600,6351869460,4445,4445,4445,4445,0
20230714,152500,6351869460,4445,4445,4445,4445,0
20230714,152400,6351869460,4445,4445,4445,4445,0
20230714,152300,6351869460,4445,4445,4445,4445,0
20230714,152200,6351869460,4445,4445,4445,4445,0
20230714,152100,6351869460,4445,4445,4445,4445,0
20230714,152000,6351869460,4445,4445,4445,4445,0
20230714,151900,6351869460,4445,4450,4450,4445,1590
20230714,151800,6344798210,4450,4435,4450,4430,5724
20230714,151700,6319413505,4435,4430,4435,4430,2957
20230714,151600,6306309570,4435,4435,4435,4425,10609
20230714,151500,6259337345,4435,4430,4450,4430,549
20230714,151400,6256903255,4435,4440,4455,4425,28643
20230714,151300,6130023145,4440,4440,4440,4430,1459
20230714,151200,6123549250,4440,4440,4455,4430,7172
20230714,151100,6091729075,4440,4455,4460,4440,9316
20230714,151000,6050344780,4450,4455,4460,4445,11668
20230714,150900,5998406915,4455,4465,4465,4455,479
20230714,150800,5996270870,4465,4460,4465,4455,6559
20230714,150700,5967045260,4465,4465,4465,4460,1525
20230714,150600,5960238160,4460,4470,4470,4460,715
20230714,150500,5957048500,4460,4465,4465,4460,2067
20230714,150400,5947821045,4465,4465,4470,4465,1136
20230714,150300,5942748555,4465,4460,4465,4460,1348
20230714,150200,5936736205,4460,4465,4465,4460,135
20230714,150100,5936133855,4460,4460,4460,4460,901
20230714,150000,5932115395,4460,4455,4460,4455,893
20230714,145900,5928135335,4455,4470,4475,4455,30581
20230714,145800,5791671585,4470,4475,4480,4470,3863
20230714,145700,5774401585,4480,4475,4480,4470,3621
20230714,145600,5758195430,4470,4475,4475,4470,426
20230714,145500,5756290985,4475,4465,4475,4465,213
20230714,145400,5755339085,4465,4465,4470,4465,839
20230714,145300,5751592930,4475,4475,4475,4465,377
20230714,145200,5749909410,4475,4465,4475,4465,2997
20230714,145100,5736514960,4465,4465,4465,4465,684
20230714,145000,5733460900,4465,4465,4470,4465,1302
20230714,144900,5727646260,4465,4465,4465,4465,927
20230714,144800,5723507205,4465,4465,4470,4465,665
20230714,144700,5720535730,4470,4470,4470,4460,1293
20230714,144600,5714763940,4470,4475,4475,4465,431
20230714,144500,5712839105,4475,4465,4475,4465,1299
20230714,144400,5707037505,4470,4465,4470,4460,5171
20230714,144300,5683950505,4465,4470,4470,4465,740
20230714,144200,5680646175,4470,4470,4475,4465,313
20230714,144100,5679247280,4465,4475,4475,4465,476
20230714,144000,5677119160,4475,4465,4475,4465,6413
20230714,143900,5648456590,4465,4475,4475,4465,2784
20230714,143800,5636012235,4475,4470,4475,4470,198
20230714,143700,5635127115,4470,4470,4475,4465,1062
20230714,143600,5630377690,4465,4475,4475,4465,823
20230714,143500,5626702840,4470,4470,4475,4465,620
20230714,143400,5623933385,4465,4465,4470,4465,526
20230714,143300,5621584725,4465,4470,4475,4465,971
20230714,143200,5617246480,4470,4470,4475,4470,1783
20230714,143100,5609276435,4470,4470,4475,4470,435
20230714,143000,5607331780,4470,4470,4475,4465,472
20230714,142900,5605223575,4470,4465,4470,4465,2650
20230714,142800,5593391270,4465,4465,4470,4465,2672
20230714,142700,5581459540,4465,4470,4470,4465,317
20230714,142600,5580043015,4470,4465,4475,4465,917
20230714,142500,5575943610,4470,4465,4475,4465,783
20230714,142400,5572443730,4465,4470,4470,4465,316
20230714,142300,5571032695,4465,4470,4470,4465,307
20230714,142200,5569660910,4470,4470,4475,4465,792
20230714,142100,5566120635,4470,4470,4475,4465,854
20230714,142000,5562302235,4470,4465,4470,4465,855
20230714,141900,5558482690,4475,4470,4475,4470,391
20230714,141800,5556734865,4470,4475,4480,4470,1553
20230714,141700,5549789765,4480,4475,4480,4470,474
20230714,141600,5547670090,4475,4475,4480,4475,1261
20230714,141500,5542026615,4490,4480,4490,4475,1532
20230714,141400,5535153795,4480,4470,4480,4460,675
20230714,141300,5532134760,4460,4465,4470,4460,1841
20230714,141200,5523912000,4465,4470,4470,4460,1607
20230714,141100,5516742845,4465,4470,4470,4465,1298
20230714,141000,5510944670,4465,4470,4470,4460,160
20230714,140900,5510230785,4460,4460,4470,4460,548
20230714,140800,5507786370,4460,4470,4470,4460,1903
20230714,140700,5499295150,4470,4460,4470,4460,647
20230714,140600,5496406000,4460,4475,4475,4460,4983
20230714,140500,5474163880,4470,4465,4470,4465,354
20230714,140400,5472583110,4465,4475,4475,4465,1646
20230714,140300,5465226690,4470,4470,4475,4465,1443
20230714,140200,5458771620,4465,4465,4470,4465,788
20230714,140100,5455253130,4465,4460,4465,4460,866
20230714,140000,5451390585,4460,4465,4465,4460,546
20230714,135900,5448955120,4460,4460,4465,4460,230
20230714,135800,5447928965,4460,4460,4465,4460,789
20230714,135700,5444409160,4460,4465,4465,4460,1952
20230714,135600,5435700645,4470,4465,4475,4465,1345
20230714,135500,5429688200,4465,4465,4475,4465,439
20230714,135400,5427727640,4470,4470,4475,4465,1208
20230714,135300,5422330625,4470,4475,4480,4470,883
20230714,135200,5418381055,4475,4480,4480,4475,557
20230714,135100,5415888450,4475,4475,4480,4475,358
20230714,135000,5414286285,4480,4485,4490,4480,2719
20230714,134900,5402097960,4490,4485,4490,4485,372
20230714,134800,5400429510,4485,4485,4490,4485,477
20230714,134700,5398290015,4485,4490,4490,4485,185
20230714,134600,5397459655,4485,4480,4490,4480,1298
20230714,134500,5391637990,4480,4480,4485,4480,1108
20230714,134400,5386673995,4480,4485,4485,4480,408
20230714,134300,5384846070,4485,4490,4490,4480,255
20230714,134200,5383702700,4490,4485,4490,4485,220
20230714,134100,5382715545,4480,4480,4485,4480,1133
20230714,134000,5377638620,4485,4485,4490,4485,296
20230714,133900,5376310490,4485,4480,4485,4480,930
20230714,133800,5372143055,4480,4490,4490,4480,365
20230714,133700,5370507805,4480,4490,4490,4480,3356
20230714,133600,5355472785,4480,4480,4485,4480,1366
20230714,133500,5349350175,4480,4485,4485,4480,399
20230714,133400,5347562600,4485,4485,4490,4485,190
20230714,133300,5346710380,4485,4490,4490,4485,423
20230714,133200,5344813145,4490,4480,4495,4480,1636
20230714,133100,5337468660,4485,4485,4485,4480,249
20230714,133000,5336352105,4485,4490,4490,4485,594
20230714,132900,5333686290,4495,4490,4495,4490,1608
20230714,132800,5326461120,4490,4490,4495,4490,503
20230714,132700,5324200555,4485,4490,4490,4485,421
20230714,132600,5322312340,4490,4490,4500,4485,3390
20230714,132500,5307080345,4480,4485,4490,4480,844
20230714,132400,5303295005,4485,4490,4495,4485,1686
20230714,132300,5295729415,4490,4495,4500,4490,1393
20230714,132200,5289469545,4495,4490,4500,4485,631
20230714,132100,5286636110,4490,4485,4500,4485,1412
20230714,132000,5280291270,4490,4480,4495,4480,3092
20230714,131900,5266403350,4480,4485,4490,4480,415
20230714,131800,5264543455,4480,4480,4505,4480,3466
20230714,131700,5248979030,4480,4485,4485,4480,980
20230714,131600,5244588550,4480,4485,4490,4480,3668
20230714,131500,5228147015,4485,4490,4490,4480,437
20230714,131400,5226188605,4480,4500,4500,4480,2354
20230714,131300,5215620060,4500,4505,4505,4500,609
20230714,131200,5212877190,4505,4490,4505,4485,1734
20230714,131100,5205084405,4490,4495,4495,4490,970
20230714,131000,5200727990,4490,4495,4500,4485,2405
20230714,130900,5189928920,4500,4485,4500,4480,10369
20230714,130800,5143286235,4480,4475,4485,4475,3282
20230714,130700,5128575540,4475,4465,4475,4465,2152
20230714,130600,5118958235,4465,4460,4465,4455,4723
20230714,130500,5097893180,4460,4465,4465,4460,403
20230714,130400,5096095730,4460,4460,4460,4460,2154
20230714,130300,5086488890,4460,4460,4465,4460,1127
20230714,130200,5081461740,4460,4470,4470,4460,644
20230714,130100,5078586320,4470,4480,4480,4470,1780
20230714,130000,5070622190,4475,4475,4480,4475,1322
20230714,125900,5064706160,4475,4475,4480,4475,2269
20230714,125800,5054544385,4475,4465,4475,4465,6257
20230714,125700,5026567915,4465,4460,4465,4460,2371
20230714,125600,5015991895,4460,4470,4470,4460,4238
20230714,125500,4997071145,4470,4465,4470,4465,3708
20230714,125400,4980507355,4465,4470,4470,4465,462
20230714,125300,4978444395,4465,4460,4465,4460,2537
20230714,125200,4967118705,4460,4460,4460,4455,1047
20230714,125100,4962450585,4460,4465,4470,4460,476
20230714,125000,4960325850,4460,4455,4460,4455,1965
20230714,124900,4951562440,4450,4460,4460,4450,1574
20230714,124800,4944551775,4455,4450,4460,4450,2167
20230714,124700,4934889340,4455,4445,4460,4445,4660
20230714,124600,4914138535,4450,4455,4455,4445,11874
20230714,124500,4861343050,4455,4445,4455,4445,985
20230714,124400,4856963845,4445,4435,4445,4435,1499
20230714,124300,4850309500,4430,4430,4430,4425,1452
20230714,124200,4843880010,4425,4425,4430,4425,892
20230714,124100,4839932600,4425,4425,4430,4425,451
20230714,124000,4837936855,4425,4430,4430,4425,211
20230714,123900,4837002635,4430,4425,4430,4425,490
20230714,123800,4834834065,4425,4430,4430,4425,873
20230714,123700,4830968395,4430,4430,4435,4430,1078
20230714,123600,4826187800,4430,4425,4430,4420,1954
20230714,123500,4817538240,4420,4420,4425,4420,737
20230714,123400,4814280670,4420,4425,4425,4420,343
20230714,123300,4812764500,4420,4425,4425,4420,782
20230714,123200,4809307725,4420,4420,4425,4420,896
20230714,123100,4805347335,4425,4420,4425,4420,430
20230714,123000,4803446490,4425,4420,4425,4420,1796
20230714,122900,4795507610,4420,4420,4425,4420,2151
20230714,122800,4786000080,4425,4425,4430,4420,386
20230714,122700,4784292365,4425,4420,4425,4420,395
20230714,122600,4782544630,4420,4425,4425,4420,508
20230714,122500,4780298585,4425,4430,4430,4420,3296
20230714,122400,4765721840,4425,4435,4435,4425,724
20230714,122300,4762517940,4435,4425,4435,4425,4822
20230714,122200,4741158370,4425,4440,4440,4425,5367
20230714,122100,4717393220,4430,4435,4440,4430,2343
20230714,122000,4707002410,4435,4435,4440,4435,414
20230714,121900,4705166285,4435,4440,4440,4435,618
20230714,121800,4702424365,4435,4430,4435,4430,3179
20230714,121700,4688327190,4435,4440,4440,4435,1051
20230714,121600,4683662250,4435,4435,4440,4430,1018
20230714,121500,4679148405,4435,4430,4435,4425,4278
20230714,121400,4660203405,4430,4425,4430,4425,1916
20230714,121300,4651720105,4425,4430,4430,4425,740
20230714,121200,4648444190,4430,4430,4430,4430,799
20230714,121100,4644904620,4425,4430,4430,4425,4860
20230714,121000,4623376750,4430,4445,4445,4430,9421
20230714,120900,4581595590,4445,4445,4450,4440,1066
20230714,120800,4576860925,4450,4450,4455,4445,947
20230714,120700,4572647875,4450,4440,4450,4435,3162
20230714,120600,4558610360,4440,4440,4440,4435,1997
20230714,120500,4549750530,4440,4445,4445,4435,2040
20230714,120400,4540694330,4440,4435,4440,4435,4124
20230714,120300,4522400190,4435,4445,4445,4435,10098
20230714,120200,4477581070,4445,4445,4450,4440,1011
20230714,120100,4473090850,4440,4440,4450,4440,543
20230714,120000,4470678900,4445,4435,4445,4435,1906
20230714,115900,4462224245,4435,4445,4445,4435,1561
20230714,115800,4455300120,4440,4440,4440,4435,2414
20230714,115700,4444583535,4440,4435,4440,4430,1813
20230714,115600,4436543515,4430,4435,4435,4430,1807
20230714,115500,4428538270,4435,4440,4440,4430,538
20230714,115400,4426154680,4430,4435,4440,4430,873
20230714,115300,4422287040,4430,4435,4440,4430,3550
20230714,115200,4406555015,4435,4430,4450,4430,1229
20230714,115100,4401099525,4430,4440,4445,4430,4878
20230714,115000,4379466815,4435,4450,4450,4435,10546
20230714,114900,4332616195,4450,4455,4455,4445,947
20230714,114800,4328402235,4450,4450,4455,4445,736
20230714,114700,4325127490,4445,4445,4455,4445,2584
20230714,114600,4313636680,4450,4445,4450,4440,713
20230714,114500,4310467475,4440,4440,4450,4440,907
20230714,114400,4306438320,4440,4440,4445,4440,551
20230714,114300,4303991785,4445,4435,4445,4435,2062
20230714,114200,4294838790,4440,4450,4450,4435,877
20230714,114100,4290945210,4450,4445,4450,4435,1023
20230714,114000,4286403065,4445,4450,4455,4435,6757
20230714,113900,4256390105,4450,4455,4455,4445,1662
20230714,113800,4249001310,4455,4460,4460,4445,4524
20230714,113700,4228851635,4460,4435,4460,4435,2227
20230714,113600,4218942225,4440,4435,4440,4430,5854
20230714,113500,4192981925,4435,4430,4435,4425,2295
20230714,113400,4182819065,4425,4435,4435,4425,576
20230714,113300,4180268665,4425,4425,4430,4425,1236
20230714,113200,4174797225,4425,4435,4435,4420,5137
20230714,113100,4152059540,4435,4435,4435,4425,2451
20230714,113000,4141200465,4435,4415,4435,4415,2447
20230714,112900,4130380995,4420,4430,4435,4415,31383
20230714,112800,3991503925,4430,4440,4450,4430,10992
20230714,112700,3942743840,4455,4450,4460,4435,30025
20230714,112600,3809245160,4450,4450,4455,4450,4143
20230714,112500,3790807630,4450,4450,4455,4450,759
20230714,112400,3787428455,4450,4450,4455,4450,951
20230714,112300,3783196255,4450,4455,4455,4450,4233
20230714,112200,3764353710,4455,4460,4465,4450,1094
20230714,112100,3759477990,4460,4455,4460,4450,8690
20230714,112000,3720775545,4470,4475,4475,4455,8403
20230714,111900,3683261805,4475,4475,4480,4470,4799
20230714,111800,3661792690,4470,4470,4475,4465,464
20230714,111700,3659718595,4465,4460,4470,4460,3138
20230714,111600,3645718330,4455,4450,4460,4450,919
20230714,111500,3641626185,4455,4455,4460,4455,3435
20230714,111400,3626323150,4455,4455,4455,4450,398
20230714,111300,3624551930,4450,4450,4455,4450,1255
20230714,111200,3618965955,4450,4460,4460,4450,3985
20230714,111100,3601207655,4460,4455,4460,4455,668
20230714,111000,3598228890,4455,4450,4460,4450,4368
20230714,110900,3578785770,4450,4460,4460,4450,7370
20230714,110800,3545964405,4460,4465,4465,4455,6351
20230714,110700,3517635630,4465,4465,4475,4460,1859
20230714,110600,3509337895,4460,4480,4480,4460,34471
20230714,110500,3355385015,4475,4475,4480,4475,581
20230714,110400,3352784990,4480,4480,4480,4480,155
20230714,110300,3352090590,4475,4475,4480,4475,1303
20230714,110200,3346259190,4475,4475,4480,4475,150
20230714,110100,3345587935,4475,4480,4480,4475,5494
20230714,110000,3321001350,4475,4480,4480,4475,2871
20230714,105900,3308153065,4475,4480,4485,4475,11102
20230714,105800,3258457230,4480,4480,4480,4475,1308
20230714,105700,3252597880,4480,4480,4480,4480,1433
20230714,105600,3246178040,4480,4480,4480,4475,2524
20230714,105500,3234878730,4475,4480,4480,4475,1165
20230714,105400,3229665260,4475,4480,4480,4475,1977
20230714,105300,3220816355,4475,4480,4480,4475,4860
20230714,105200,3199065925,4480,4490,4490,4480,3596
20230714,105100,3182951170,4490,4475,4490,4470,1865
20230714,105000,3174594805,4475,4475,4475,4470,4078
20230714,104900,3156361165,4470,4485,4485,4470,21659
20230714,104800,3059391635,4480,4500,4500,4480,18467
20230714,104700,2976455605,4495,4495,4500,4495,3491
20230714,104600,2960762260,4495,4500,4500,4490,4786
20230714,104500,2939244075,4500,4500,4500,4495,4219
20230714,104400,2920276890,4495,4500,4505,4495,3648
20230714,104300,2903861500,4500,4500,4500,4500,1563
20230714,104200,2896828000,4505,4510,4510,4500,2216
20230714,104100,2886845710,4510,4510,4510,4505,1753
20230714,104000,2878947350,4510,4510,4510,4510,2204
20230714,103900,2869007310,4505,4505,4505,4505,4532
20230714,103800,2848590650,4505,4500,4505,4495,1152
20230714,103700,2843407730,4505,4495,4505,4490,4135
20230714,103600,2824817580,4500,4510,4510,4495,11502
20230714,103500,2773058085,4505,4520,4520,4505,10946
20230714,103400,2723689980,4515,4520,4520,4515,2413
20230714,103300,2712792395,4515,4520,4525,4510,9026
20230714,103200,2672074115,4520,4525,4525,4500,42469
20230714,103100,2480740055,4525,4525,4530,4520,4835
20230714,103000,2458861610,4525,4520,4530,4520,12395
20230714,102900,2402804975,4520,4535,4535,4520,13040
20230714,102800,2343750290,4535,4540,4540,4535,225
20230714,102700,2342729550,4530,4535,4540,4530,639
20230714,102600,2339834570,4540,4535,4540,4530,6474
20230714,102500,2310500615,4535,4535,4535,4530,4210
20230714,102400,2291421700,4535,4535,4540,4530,8720
20230714,102300,2251869995,4535,4540,4540,4535,7180
20230714,102200,2219274750,4540,4540,4555,4540,2415
20230714,102100,2208310440,4540,4540,4555,4540,12466
20230714,102000,2151699925,4540,4550,4550,4540,6290
20230714,101900,2123114680,4550,4555,4555,4540,5479
20230714,101800,2098187600,4545,4560,4560,4545,40185
20230714,101700,1915494180,4555,4565,4565,4555,4119
20230714,101600,1896716965,4570,4570,4570,4570,75
20230714,101500,1896374215,4560,4580,4580,4550,7338
20230714,101400,1862973550,4580,4580,4580,4550,11074
20230714,101300,1812462875,4580,4580,4585,4570,28056
20230714,101200,1684054195,4580,4590,4590,4580,1999
20230714,101100,1674890530,4585,4595,4595,4585,700
20230714,101000,1671677270,4590,4590,4590,4590,357
20230714,100900,1670038640,4595,4585,4595,4580,2165
20230714,100800,1660108120,4575,4575,4585,4575,188
20230714,100700,1659247920,4575,4575,4585,4575,282
20230714,100600,1657957600,4575,4575,4585,4575,1944
20230714,100500,1649058800,4575,4575,4585,4575,681
20230714,100400,1645940580,4575,4580,4580,4575,186
20230714,100300,1645089585,4575,4575,4575,4575,409
20230714,100200,1643218410,4570,4585,4585,4570,480
20230714,100100,1641023145,4585,4565,4585,4565,730
20230714,100000,1637688895,4565,4565,4585,4565,2169
20230714,095900,1627787010,4555,4560,4560,4555,3552
20230714,095800,1611604195,4565,4560,4565,4555,3132
20230714,095700,1597323320,4560,4570,4585,4560,2919
20230714,095600,1584001810,4585,4575,4585,4570,688
20230714,095500,1580853380,4570,4570,4570,4570,1265
20230714,095400,1575072330,4575,4575,4575,4570,522
20230714,095300,1572684230,4575,4570,4575,4555,5000
20230714,095200,1549875110,4570,4570,4570,4570,2630
20230714,095100,1537856010,4570,4580,4580,4570,1282
20230714,095000,1531993180,4575,4575,4575,4560,1905
20230714,094900,1523283060,4575,4560,4575,4555,7594
20230714,094800,1488673945,4555,4565,4565,4555,1158
20230714,094700,1483396580,4565,4560,4565,4555,1863
20230714,094600,1474905930,4555,4555,4555,4555,603
20230714,094500,1472159265,4545,4545,4550,4545,7945
20230714,094400,1436039245,4545,4540,4560,4540,4606
20230714,094300,1415086975,4540,4545,4550,4540,9455
20230714,094200,1372131585,4545,4545,4550,4545,3514
20230714,094100,1356154600,4550,4550,4560,4545,20093
20230714,094000,1264742005,4550,4545,4550,4545,3409
20230714,093900,1249233240,4550,4555,4555,4550,3731
20230714,093800,1232256695,4555,4555,4560,4550,3768
20230714,093700,1215109160,4550,4560,4565,4550,8828
20230714,093600,1174884125,4565,4570,4575,4560,10913
20230714,093500,1125092925,4570,4565,4570,4565,1981
20230714,093400,1116042525,4570,4570,4570,4565,3824
20230714,093300,1098577790,4565,4565,4585,4565,4469
20230714,093200,1078166700,4565,4580,4580,4565,4700
20230714,093100,1056698030,4575,4565,4575,4565,3503
20230714,093000,1040701720,4565,4580,4580,4565,8316
20230714,092900,1002669145,4575,4585,4595,4575,4286
20230714,092800,983030040,4590,4595,4615,4580,6312
20230714,092700,954066120,4615,4625,4625,4600,11660
20230714,092600,900269695,4630,4630,4640,4625,4962
20230714,092500,877259695,4640,4620,4640,4620,3447
20230714,092400,861321750,4620,4615,4630,4615,875
20230714,092300,857280965,4615,4635,4640,4615,11758
20230714,092200,802930165,4635,4600,4635,4600,5878
20230714,092100,775834110,4600,4585,4600,4585,880
20230714,092000,771791040,4580,4555,4595,4555,8968
20230714,091900,730808250,4550,4610,4610,4550,37918
20230714,091800,557900075,4610,4580,4610,4575,1780
20230714,091700,549739205,4570,4585,4605,4570,18441
20230714,091600,465342860,4580,4600,4605,4580,15833
20230714,091500,392638160,4600,4610,4615,4590,8823
20230714,091400,352049205,4615,4620,4645,4610,1741
20230714,091300,344007550,4645,4615,4645,4610,1738
20230714,091200,335981855,4615,4610,4620,4595,2235
20230714,091100,325676710,4600,4595,4600,4580,6398
20230714,091000,296301235,4595,4610,4610,4590,527
20230714,090900,293877700,4610,4595,4610,4595,1383
20230714,090800,287513515,4605,4590,4605,4580,4694
20230714,090700,265957840,4585,4595,4600,4570,3647
20230714,090600,249238805,4600,4580,4600,4575,14537
20230714,090500,182559890,4580,4585,4605,4580,5313
20230714,090400,158182400,4585,4605,4615,4585,7701
20230714,090300,122783540,4600,4610,4610,4600,10429
20230714,090200,74794045,4615,4625,4625,4610,3249
20230714,090100,59809155,4625,4630,4655,4625,2413
20230714,090000,48638125,4630,4655,4655,4630,10464