stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,195100,5819904785,3280,3280,3280,3280,51815
20230713,195000,5819904785,3280,3280,3280,3280,0
20230713,194900,5819904785,3280,3280,3280,3280,0
20230713,194800,5819904785,3280,3280,3280,3280,0
20230713,194700,5819904785,3280,3280,3280,3280,0
20230713,194600,5819904785,3280,3280,3280,3280,0
20230713,194500,5819904785,3280,3280,3280,3280,0
20230713,194400,5819904785,3280,3280,3280,3280,0
20230713,194300,5819904785,3280,3280,3280,3280,0
20230713,194200,5819904785,3280,3280,3280,3280,0
20230713,194100,5819904785,3280,3280,3280,3280,0
20230713,194000,5819904785,3280,3280,3280,3280,0
20230713,193900,5819904785,3280,3280,3280,3280,0
20230713,193800,5819904785,3280,3280,3280,3280,0
20230713,193700,5819904785,3280,3280,3280,3280,0
20230713,193600,5819904785,3280,3280,3280,3280,0
20230713,193500,5819904785,3280,3280,3280,3280,0
20230713,193400,5819904785,3280,3280,3280,3280,0
20230713,193300,5819904785,3280,3280,3280,3280,0
20230713,193200,5819904785,3280,3280,3280,3280,0
20230713,193100,5819904785,3280,3280,3280,3280,0
20230713,193000,5819904785,3280,3280,3280,3280,0
20230713,192900,5819904785,3280,3280,3280,3280,0
20230713,192800,5819904785,3280,3280,3280,3280,0
20230713,192700,5819904785,3280,3280,3280,3280,0
20230713,192600,5819904785,3280,3280,3280,3280,0
20230713,192500,5819904785,3280,3280,3280,3280,0
20230713,192400,5819904785,3280,3280,3280,3280,0
20230713,192300,5819904785,3280,3280,3280,3280,0
20230713,192200,5819904785,3280,3280,3280,3280,0
20230713,192100,5819904785,3280,3280,3280,3280,51815
20230713,192000,5819904785,3280,3280,3280,3280,0
20230713,191900,5819904785,3280,3280,3280,3280,0
20230713,191800,5819904785,3280,3280,3280,3280,0
20230713,191700,5819904785,3280,3280,3280,3280,0
20230713,191600,5819904785,3280,3280,3280,3280,0
20230713,191500,5819904785,3280,3280,3280,3280,0
20230713,191400,5819904785,3280,3280,3280,3280,0
20230713,191300,5819904785,3280,3280,3280,3280,0
20230713,191200,5819904785,3280,3280,3280,3280,0
20230713,191100,5819904785,3280,3280,3280,3280,0
20230713,191000,5819904785,3280,3280,3280,3280,0
20230713,190900,5819904785,3280,3280,3280,3280,0
20230713,190800,5819904785,3280,3280,3280,3280,0
20230713,190700,5819904785,3280,3280,3280,3280,0
20230713,190600,5819904785,3280,3280,3280,3280,0
20230713,190500,5819904785,3280,3280,3280,3280,0
20230713,190400,5819904785,3280,3280,3280,3280,0
20230713,190300,5819904785,3280,3280,3280,3280,0
20230713,190200,5819904785,3280,3280,3280,3280,0
20230713,190100,5819904785,3280,3280,3280,3280,0
20230713,190000,5819904785,3280,3280,3280,3280,0
20230713,185900,5819904785,3280,3280,3280,3280,0
20230713,185800,5819904785,3280,3280,3280,3280,0
20230713,185700,5819904785,3280,3280,3280,3280,0
20230713,185600,5819904785,3280,3280,3280,3280,0
20230713,185500,5819904785,3280,3280,3280,3280,0
20230713,185400,5819904785,3280,3280,3280,3280,0
20230713,185300,5819904785,3280,3280,3280,3280,0
20230713,185200,5819904785,3280,3280,3280,3280,0
20230713,185100,5819904785,3280,3280,3280,3280,51815
20230713,185000,5819904785,3280,3280,3280,3280,0
20230713,184900,5819904785,3280,3280,3280,3280,0
20230713,184800,5819904785,3280,3280,3280,3280,0
20230713,184700,5819904785,3280,3280,3280,3280,0
20230713,184600,5819904785,3280,3280,3280,3280,0
20230713,184500,5819904785,3280,3280,3280,3280,0
20230713,184400,5819904785,3280,3280,3280,3280,0
20230713,184300,5819904785,3280,3280,3280,3280,0
20230713,184200,5819904785,3280,3280,3280,3280,0
20230713,184100,5819904785,3280,3280,3280,3280,0
20230713,184000,5819904785,3280,3280,3280,3280,0
20230713,183900,5819904785,3280,3280,3280,3280,0
20230713,183800,5819904785,3280,3280,3280,3280,0
20230713,183700,5819904785,3280,3280,3280,3280,0
20230713,183600,5819904785,3280,3280,3280,3280,0
20230713,183500,5819904785,3280,3280,3280,3280,0
20230713,183400,5819904785,3280,3280,3280,3280,0
20230713,183300,5819904785,3280,3280,3280,3280,0
20230713,183200,5819904785,3280,3280,3280,3280,0
20230713,183100,5819904785,3280,3280,3280,3280,0
20230713,183000,5819904785,3280,3280,3280,3280,0
20230713,182900,5819904785,3280,3280,3280,3280,0
20230713,182800,5819904785,3280,3280,3280,3280,0
20230713,182700,5819904785,3280,3280,3280,3280,0
20230713,182600,5819904785,3280,3280,3280,3280,0
20230713,182500,5819904785,3280,3280,3280,3280,0
20230713,182400,5819904785,3280,3280,3280,3280,0
20230713,182300,5819904785,3280,3280,3280,3280,0
20230713,182200,5819904785,3280,3280,3280,3280,0
20230713,182100,5819904785,3280,3280,3280,3280,51815
20230713,182000,5819904785,3280,3280,3280,3280,0
20230713,181900,5819904785,3280,3280,3280,3280,0
20230713,181800,5819904785,3280,3280,3280,3280,0
20230713,181700,5819904785,3280,3280,3280,3280,0
20230713,181600,5819904785,3280,3280,3280,3280,0
20230713,181500,5819904785,3280,3280,3280,3280,0
20230713,181400,5819904785,3280,3280,3280,3280,0
20230713,181300,5819904785,3280,3280,3280,3280,0
20230713,181200,5819904785,3280,3280,3280,3280,0
20230713,181100,5819904785,3280,3280,3280,3280,0
20230713,181000,5819904785,3280,3280,3280,3280,0
20230713,180900,5819904785,3280,3280,3280,3280,0
20230713,180800,5819904785,3280,3280,3280,3280,0
20230713,180700,5819904785,3280,3280,3280,3280,0
20230713,180600,5819904785,3280,3280,3280,3280,0
20230713,180500,5819904785,3280,3280,3280,3280,0
20230713,180400,5819904785,3280,3280,3280,3280,0
20230713,180300,5819904785,3280,3280,3280,3280,0
20230713,180200,5819904785,3280,3280,3280,3280,0
20230713,180100,5819904785,3280,3280,3280,3280,0
20230713,180000,5819904785,3280,3280,3280,3280,0
20230713,175900,5819904785,3280,3280,3280,3280,0
20230713,175800,5819904785,3280,3280,3280,3280,0
20230713,175700,5819904785,3280,3280,3280,3280,0
20230713,175600,5819904785,3280,3280,3280,3280,0
20230713,175500,5819904785,3280,3280,3280,3280,0
20230713,175400,5819904785,3280,3280,3280,3280,0
20230713,175300,5819904785,3280,3280,3280,3280,0
20230713,175200,5819904785,3280,3280,3280,3280,0
20230713,175100,5819904785,3280,3280,3280,3280,51815
20230713,175000,5819904785,3280,3280,3280,3280,0
20230713,174900,5819904785,3280,3280,3280,3280,0
20230713,174800,5819904785,3280,3280,3280,3280,0
20230713,174700,5819904785,3280,3280,3280,3280,0
20230713,174600,5819904785,3280,3280,3280,3280,0
20230713,174500,5819904785,3280,3280,3280,3280,0
20230713,174400,5819904785,3280,3280,3280,3280,0
20230713,174300,5819904785,3280,3280,3280,3280,0
20230713,174200,5819904785,3280,3280,3280,3280,0
20230713,174100,5819904785,3280,3280,3280,3280,0
20230713,174000,5819904785,3280,3280,3280,3280,0
20230713,173900,5819904785,3280,3280,3280,3280,0
20230713,173800,5819904785,3280,3280,3280,3280,0
20230713,173700,5819904785,3280,3280,3280,3280,0
20230713,173600,5819904785,3280,3280,3280,3280,0
20230713,173500,5819904785,3280,3280,3280,3280,0
20230713,173400,5819904785,3280,3280,3280,3280,0
20230713,173300,5819904785,3280,3280,3280,3280,0
20230713,173200,5819904785,3280,3280,3280,3280,0
20230713,173100,5819904785,3280,3280,3280,3280,0
20230713,173000,5819904785,3280,3280,3280,3280,0
20230713,172900,5819904785,3280,3280,3280,3280,0
20230713,172800,5819904785,3280,3280,3280,3280,0
20230713,172700,5819904785,3280,3280,3280,3280,0
20230713,172600,5819904785,3280,3280,3280,3280,0
20230713,172500,5819904785,3280,3280,3280,3280,0
20230713,172400,5819904785,3280,3280,3280,3280,0
20230713,172300,5819904785,3280,3280,3280,3280,0
20230713,172200,5819904785,3280,3280,3280,3280,0
20230713,172100,5819904785,3280,3280,3280,3280,51815
20230713,172000,5819904785,3280,3280,3280,3280,0
20230713,171900,5819904785,3280,3280,3280,3280,0
20230713,171800,5819904785,3280,3280,3280,3280,0
20230713,171700,5819904785,3280,3280,3280,3280,0
20230713,171600,5819904785,3280,3280,3280,3280,0
20230713,171500,5819904785,3280,3280,3280,3280,0
20230713,171400,5819904785,3280,3280,3280,3280,0
20230713,171300,5819904785,3280,3280,3280,3280,0
20230713,171200,5819904785,3280,3280,3280,3280,0
20230713,171100,5819904785,3280,3280,3280,3280,0
20230713,171000,5819904785,3280,3280,3280,3280,0
20230713,170900,5819904785,3280,3280,3280,3280,0
20230713,170800,5819904785,3280,3280,3280,3280,0
20230713,170700,5819904785,3280,3280,3280,3280,0
20230713,170600,5819904785,3280,3280,3280,3280,0
20230713,170500,5819904785,3280,3280,3280,3280,0
20230713,170400,5819904785,3280,3280,3280,3280,0
20230713,170300,5819904785,3280,3280,3280,3280,0
20230713,170200,5819904785,3280,3280,3280,3280,0
20230713,170100,5819904785,3280,3280,3280,3280,0
20230713,170000,5819904785,3280,3280,3280,3280,0
20230713,165900,5819904785,3280,3280,3280,3280,0
20230713,165800,5819904785,3280,3280,3280,3280,0
20230713,165700,5819904785,3280,3280,3280,3280,0
20230713,165600,5819904785,3280,3280,3280,3280,0
20230713,165500,5819904785,3280,3280,3280,3280,0
20230713,165400,5819904785,3280,3280,3280,3280,0
20230713,165300,5819904785,3280,3280,3280,3280,0
20230713,165200,5819904785,3280,3280,3280,3280,0
20230713,165100,5819904785,3280,3280,3280,3280,51815
20230713,165000,5819904785,3280,3280,3280,3280,0
20230713,164900,5819904785,3280,3280,3280,3280,0
20230713,164800,5819904785,3280,3280,3280,3280,0
20230713,164700,5819904785,3280,3280,3280,3280,0
20230713,164600,5819904785,3280,3280,3280,3280,0
20230713,164500,5819904785,3280,3280,3280,3280,0
20230713,164400,5819904785,3280,3280,3280,3280,0
20230713,164300,5819904785,3280,3280,3280,3280,0
20230713,164200,5819904785,3280,3280,3280,3280,0
20230713,164100,5819904785,3280,3280,3280,3280,0
20230713,164000,5819904785,3280,3280,3280,3280,0
20230713,163900,5819904785,3280,3280,3280,3280,0
20230713,163800,5819904785,3280,3280,3280,3280,0
20230713,163700,5819904785,3280,3280,3280,3280,0
20230713,163600,5819904785,3280,3280,3280,3280,0
20230713,163500,5819904785,3280,3280,3280,3280,0
20230713,163400,5819904785,3280,3280,3280,3280,0
20230713,163300,5819904785,3280,3280,3280,3280,0
20230713,163200,5819904785,3280,3280,3280,3280,0
20230713,163100,5819904785,3280,3280,3280,3280,0
20230713,163000,5819904785,3280,3280,3280,3280,0
20230713,162900,5819904785,3280,3280,3280,3280,0
20230713,162800,5819904785,3280,3280,3280,3280,0
20230713,162700,5819904785,3280,3280,3280,3280,0
20230713,162600,5819904785,3280,3280,3280,3280,0
20230713,162500,5819904785,3280,3280,3280,3280,0
20230713,162400,5819904785,3280,3280,3280,3280,0
20230713,162300,5819904785,3280,3280,3280,3280,0
20230713,162200,5819904785,3280,3280,3280,3280,0
20230713,162100,5819904785,3280,3280,3280,3280,51815
20230713,162000,5819904785,3280,3280,3280,3280,0
20230713,161900,5819904785,3280,3280,3280,3280,0
20230713,161800,5819904785,3280,3280,3280,3280,0
20230713,161700,5819904785,3280,3280,3280,3280,0
20230713,161600,5819904785,3280,3280,3280,3280,0
20230713,161500,5819904785,3280,3280,3280,3280,0
20230713,161400,5819904785,3280,3280,3280,3280,0
20230713,161300,5819904785,3280,3280,3280,3280,0
20230713,161200,5819904785,3280,3280,3280,3280,0
20230713,161100,5819904785,3280,3280,3280,3280,0
20230713,161000,5819904785,3280,3280,3280,3280,0
20230713,160900,5819904785,3280,3280,3280,3280,0
20230713,160800,5819904785,3280,3280,3280,3280,0
20230713,160700,5819904785,3280,3280,3280,3280,0
20230713,160600,5819904785,3280,3280,3280,3280,0
20230713,160500,5819904785,3280,3280,3280,3280,0
20230713,160400,5819904785,3280,3280,3280,3280,0
20230713,160300,5819904785,3280,3280,3280,3280,0
20230713,160200,5819904785,3280,3280,3280,3280,0
20230713,160100,5819904785,3280,3280,3280,3280,0
20230713,160000,5819904785,3280,3280,3280,3280,0
20230713,155900,5819904785,3280,3280,3280,3280,0
20230713,155800,5819904785,3280,3280,3280,3280,0
20230713,155700,5819904785,3280,3280,3280,3280,0
20230713,155600,5819904785,3280,3280,3280,3280,0
20230713,155500,5819904785,3280,3280,3280,3280,0
20230713,155400,5819904785,3280,3280,3280,3280,0
20230713,155300,5819904785,3280,3280,3280,3280,0
20230713,155200,5819904785,3280,3280,3280,3280,0
20230713,155100,5819904785,3280,3280,3280,3280,51815
20230713,155000,5819904785,3280,3280,3280,3280,0
20230713,154900,5819904785,3280,3280,3280,3280,0
20230713,154800,5819904785,3280,3280,3280,3280,0
20230713,154700,5819904785,3280,3280,3280,3280,0
20230713,154600,5819904785,3280,3280,3280,3280,0
20230713,154500,5819904785,3280,3280,3280,3280,0
20230713,154400,5819904785,3280,3280,3280,3280,0
20230713,154300,5819904785,3280,3280,3280,3280,0
20230713,154200,5819904785,3280,3280,3280,3280,0
20230713,154100,5819904785,3280,3280,3280,3280,0
20230713,154000,5819904785,3280,3280,3280,3280,0
20230713,153900,5819904785,3280,3280,3280,3280,0
20230713,153800,5819904785,3280,3280,3280,3280,0
20230713,153700,5819904785,3280,3280,3280,3280,0
20230713,153600,5819904785,3280,3280,3280,3280,0
20230713,153500,5819904785,3280,3280,3280,3280,0
20230713,153400,5819904785,3280,3280,3280,3280,0
20230713,153300,5819904785,3280,3280,3280,3280,0
20230713,153200,5819904785,3280,3280,3280,3280,0
20230713,153100,5819904785,3280,3280,3280,3280,0
20230713,153000,5819904785,3280,3280,3280,3280,51815
20230713,152900,5649951585,3260,3260,3260,3260,0
20230713,152800,5649951585,3260,3260,3260,3260,0
20230713,152700,5649951585,3260,3260,3260,3260,0
20230713,152600,5649951585,3260,3260,3260,3260,0
20230713,152500,5649951585,3260,3260,3260,3260,0
20230713,152400,5649951585,3260,3260,3260,3260,0
20230713,152300,5649951585,3260,3260,3260,3260,0
20230713,152200,5649951585,3260,3260,3260,3260,0
20230713,152100,5649951585,3260,3260,3260,3260,0
20230713,152000,5649951585,3260,3260,3260,3260,0
20230713,151900,5649951585,3260,3250,3260,3250,6246
20230713,151800,5629621735,3255,3255,3255,3250,8487
20230713,151700,5602029560,3255,3260,3260,3250,3100
20230713,151600,5591947125,3255,3260,3260,3255,5349
20230713,151500,5574512540,3260,3265,3265,3255,3299
20230713,151400,5563753655,3265,3270,3270,3255,3843
20230713,151300,5551208945,3270,3265,3275,3260,6281
20230713,151200,5530678705,3260,3260,3260,3255,5706
20230713,151100,5512077395,3260,3260,3260,3255,7477
20230713,151000,5487722305,3255,3260,3260,3255,3340
20230713,150900,5476835210,3260,3250,3260,3250,6441
20230713,150800,5455869250,3260,3260,3260,3250,4718
20230713,150700,5440498205,3260,3260,3260,3255,6179
20230713,150600,5420364665,3260,3260,3260,3255,6882
20230713,150500,5397933310,3260,3265,3265,3260,4813
20230713,150400,5382242700,3265,3265,3265,3250,14892
20230713,150300,5333781050,3265,3260,3265,3255,4522
20230713,150200,5319029715,3260,3265,3265,3260,7998
20230713,150100,5292940525,3265,3250,3265,3250,2057
20230713,150000,5286233780,3250,3250,3265,3250,7413
20230713,145900,5262086680,3255,3260,3260,3255,4056
20230713,145800,5248875110,3255,3265,3265,3250,10437
20230713,145700,5214861745,3265,3260,3265,3260,3746
20230713,145600,5202631440,3260,3260,3265,3260,4154
20230713,145500,5189069195,3265,3265,3270,3265,5153
20230713,145400,5172242335,3265,3275,3275,3265,8759
20230713,145300,5143617640,3275,3280,3280,3270,5430
20230713,145200,5125842945,3280,3275,3280,3270,6665
20230713,145100,5104008595,3275,3275,3275,3275,2355
20230713,145000,5096295970,3275,3280,3280,3275,9238
20230713,144900,5066010400,3280,3280,3280,3275,3031
20230713,144800,5056069250,3275,3275,3280,3275,5259
20230713,144700,5038821270,3275,3275,3280,3275,4415
20230713,144600,5024343300,3280,3285,3290,3280,6339
20230713,144500,5003525000,3285,3280,3285,3280,4496
20230713,144400,4988768035,3280,3285,3285,3280,3364
20230713,144300,4977718075,3285,3285,3285,3275,4897
20230713,144200,4961635825,3275,3275,3290,3275,5656
20230713,144100,4943078670,3275,3280,3285,3275,5943
20230713,144000,4923567150,3280,3280,3280,3270,4357
20230713,143900,4909281450,3280,3280,3290,3280,6769
20230713,143800,4887038530,3280,3280,3285,3280,3185
20230713,143700,4876576430,3280,3280,3285,3275,2104
20230713,143600,4869682455,3280,3275,3285,3275,9416
20230713,143500,4838810410,3280,3280,3280,3270,5671
20230713,143400,4820214365,3270,3270,3280,3270,12346
20230713,143300,4779819675,3275,3275,3280,3275,3289
20230713,143200,4769041255,3275,3275,3280,3275,6058
20230713,143100,4749180845,3280,3280,3280,3275,3293
20230713,143000,4738383935,3280,3275,3285,3275,4254
20230713,142900,4724424255,3280,3280,3280,3270,4809
20230713,142800,4708659635,3270,3275,3285,3270,5298
20230713,142700,4691295180,3270,3285,3285,3270,4687
20230713,142600,4675938860,3280,3275,3280,3270,6061
20230713,142500,4656075280,3275,3275,3285,3275,3249
20230713,142400,4645427865,3275,3280,3290,3275,4637
20230713,142300,4630208465,3280,3285,3285,3275,4315
20230713,142200,4616043530,3285,3285,3285,3270,3817
20230713,142100,4603506290,3270,3285,3285,3270,2163
20230713,142000,4596409290,3285,3285,3285,3275,4553
20230713,141900,4581461645,3285,3285,3285,3275,2613
20230713,141800,4572883150,3285,3285,3285,3275,5751
20230713,141700,4553998370,3280,3280,3290,3275,4416
20230713,141600,4539500410,3280,3280,3290,3280,9891
20230713,141500,4507019270,3290,3290,3290,3280,1933
20230713,141400,4500660510,3290,3290,3290,3280,6592
20230713,141300,4478993930,3285,3285,3290,3280,7314
20230713,141200,4454975790,3285,3290,3290,3280,2234
20230713,141100,4447628250,3285,3290,3290,3280,4189
20230713,141000,4433865295,3280,3290,3290,3280,3711
20230713,140900,4421664295,3290,3285,3290,3285,5050
20230713,140800,4405067190,3280,3280,3285,3280,4300
20230713,140700,4390948790,3290,3290,3290,3280,2645
20230713,140600,4382248660,3280,3275,3285,3275,4948
20230713,140500,4366016610,3280,3285,3285,3275,2317
20230713,140400,4358409915,3285,3280,3285,3280,4228
20230713,140300,4344528775,3280,3285,3285,3270,2666
20230713,140200,4335790120,3270,3275,3285,3270,8842
20230713,140100,4306779905,3275,3275,3280,3275,2438
20230713,140000,4298783885,3275,3285,3285,3270,4897
20230713,135900,4282719055,3285,3285,3285,3285,2858
20230713,135800,4273330525,3285,3285,3285,3285,2947
20230713,135700,4263649630,3285,3280,3285,3270,5077
20230713,135600,4247000215,3280,3275,3280,3275,2821
20230713,135500,4237752155,3280,3280,3285,3280,5776
20230713,135400,4218804560,3285,3280,3290,3280,4401
20230713,135300,4204345110,3285,3285,3290,3285,4155
20230713,135200,4190682380,3285,3275,3285,3275,3154
20230713,135100,4180330955,3275,3280,3285,3270,1933
20230713,135000,4173989210,3280,3265,3280,3265,4538
20230713,134900,4159114605,3275,3285,3285,3265,8078
20230713,134800,4132665730,3285,3285,3290,3280,7741
20230713,134700,4107228835,3290,3290,3290,3285,2471
20230713,134600,4099102350,3290,3290,3295,3285,4925
20230713,134500,4082890040,3295,3295,3295,3285,1399
20230713,134400,4078280435,3295,3295,3295,3285,5457
20230713,134300,4060315380,3295,3290,3295,3285,4902
20230713,134200,4044180210,3290,3290,3290,3290,2660
20230713,134100,4035428810,3285,3285,3290,3285,3883
20230713,134000,4022659605,3290,3290,3290,3280,4166
20230713,133900,4008963095,3290,3285,3290,3280,31167
20230713,133800,3906437300,3285,3285,3285,3280,3995
20230713,133700,3893313750,3280,3290,3290,3280,3678
20230713,133600,3881221130,3290,3285,3290,3280,6462
20230713,133500,3859988875,3285,3290,3290,3280,1897
20230713,133400,3853754930,3280,3290,3290,3280,8282
20230713,133300,3826534655,3290,3290,3290,3285,2329
20230713,133200,3818876540,3290,3285,3290,3285,6705
20230713,133100,3796823245,3285,3285,3285,3285,1887
20230713,133000,3790624450,3285,3280,3285,3275,21631
20230713,132900,3719639075,3280,3275,3280,3270,2036
20230713,132800,3712966590,3275,3275,3285,3270,31582
20230713,132700,3609389240,3275,3275,3275,3270,23995
20230713,132600,3530809410,3270,3270,3275,3270,3709
20230713,132500,3518667760,3270,3265,3275,3265,3259
20230713,132400,3508004610,3270,3265,3270,3265,2696
20230713,132300,3499189935,3260,3270,3270,3260,6049
20230713,132200,3479430430,3265,3265,3270,3265,2714
20230713,132100,3470566755,3265,3270,3270,3265,1693
20230713,132000,3465033480,3270,3260,3270,3255,7421
20230713,131900,3440827950,3260,3265,3265,3260,5093
20230713,131800,3424212195,3260,3250,3260,3250,3701
20230713,131700,3412154165,3250,3255,3260,3250,2580
20230713,131600,3403752015,3260,3255,3260,3255,4507
20230713,131500,3389077365,3255,3255,3255,3250,5197
20230713,131400,3372168230,3255,3255,3255,3250,5342
20230713,131300,3354780690,3255,3240,3255,3240,1726
20230713,131200,3349163645,3235,3240,3255,3235,3872
20230713,131100,3336585110,3240,3255,3255,3240,4201
20230713,131000,3322912325,3240,3235,3255,3235,3472
20230713,130900,3311635695,3250,3250,3250,3235,3197
20230713,130800,3301270945,3250,3250,3250,3250,2382
20230713,130700,3293529445,3250,3255,3255,3240,4448
20230713,130600,3279072250,3250,3250,3255,3240,4958
20230713,130500,3262962125,3250,3250,3250,3250,1534
20230713,130400,3257976625,3240,3240,3250,3240,4409
20230713,130300,3243653715,3250,3245,3250,3240,4106
20230713,130200,3230327760,3240,3250,3250,3235,3935
20230713,130100,3217555265,3240,3245,3245,3240,6479
20230713,130000,3196531010,3230,3245,3250,3230,5275
20230713,125900,3179416125,3245,3250,3250,3235,2516
20230713,125800,3171256055,3250,3245,3250,3245,3807
20230713,125700,3158890770,3245,3245,3245,3245,2795
20230713,125600,3149820995,3225,3250,3250,3225,7334
20230713,125500,3126038770,3250,3230,3250,3225,4926
20230713,125400,3110050350,3230,3245,3250,3225,2528
20230713,125300,3101850495,3245,3245,3250,3245,3942
20230713,125200,3089051000,3245,3245,3245,3225,3260
20230713,125100,3078488300,3250,3250,3250,3225,3993
20230713,125000,3065531525,3250,3235,3250,3235,3659
20230713,124900,3053666765,3225,3235,3245,3225,2248
20230713,124800,3046402335,3230,3230,3245,3230,5388
20230713,124700,3028938545,3230,3235,3240,3225,2874
20230713,124600,3019632665,3235,3235,3235,3220,4717
20230713,124500,3004396455,3235,3220,3235,3220,1496
20230713,124400,2999558500,3220,3230,3235,3210,4490
20230713,124300,2985061515,3210,3230,3230,3210,3400
20230713,124200,2974107895,3235,3230,3235,3230,4549
20230713,124100,2959413625,3230,3210,3230,3210,5630
20230713,124000,2941264085,3220,3220,3230,3220,2964
20230713,123900,2931710745,3220,3210,3220,3210,4539
20230713,123800,2917122165,3210,3220,3220,3210,2575
20230713,123700,2908842390,3220,3215,3220,3215,3877
20230713,123600,2896372995,3205,3210,3215,3205,1037
20230713,123500,2893049005,3205,3205,3215,3205,3398
20230713,123400,2882158255,3215,3205,3215,3205,500
20230713,123300,2880555725,3205,3210,3215,3200,1016
20230713,123200,2877298800,3215,3215,3215,3205,8339
20230713,123100,2850568420,3205,3220,3220,3205,12399
20230713,123000,2810780810,3220,3225,3225,3210,2229
20230713,122900,2803609560,3225,3220,3225,3215,6497
20230713,122800,2782719170,3220,3220,3220,3220,440
20230713,122700,2781302370,3220,3220,3220,3215,781
20230713,122600,2778790725,3220,3220,3220,3220,865
20230713,122500,2776005425,3220,3225,3240,3220,4950
20230713,122400,2760046725,3245,3245,3245,3245,1
20230713,122300,2760043480,3225,3220,3235,3220,2404
20230713,122200,2752296540,3220,3225,3225,3215,3486
20230713,122100,2741074605,3225,3225,3225,3225,740
20230713,122000,2738688105,3225,3220,3225,3220,5055
20230713,121900,2722403995,3225,3230,3230,3225,5571
20230713,121800,2704432145,3230,3240,3240,3230,5632
20230713,121700,2686221255,3240,3245,3245,3235,2161
20230713,121600,2679214680,3250,3250,3250,3250,1951
20230713,121500,2672873930,3250,3260,3270,3250,2119
20230713,121400,2665976840,3260,3260,3270,3260,2213
20230713,121300,2658747460,3270,3270,3270,3270,2546
20230713,121200,2650422040,3270,3260,3270,3255,3112
20230713,121100,2640278430,3255,3260,3265,3255,5537
20230713,121000,2622234535,3265,3255,3265,3255,1578
20230713,120900,2617086475,3255,3265,3270,3255,5467
20230713,120800,2599269595,3260,3260,3260,3255,1516
20230713,120700,2594327485,3260,3255,3260,3250,2016
20230713,120600,2587762405,3255,3260,3265,3255,4145
20230713,120500,2574244555,3260,3265,3265,3260,2043
20230713,120400,2567579615,3260,3265,3265,3260,4762
20230713,120300,2552049245,3265,3260,3265,3260,3871
20230713,120200,2539410480,3265,3265,3265,3265,2634
20230713,120100,2530810470,3260,3260,3260,3255,3500
20230713,120000,2519407565,3260,3260,3260,3255,3153
20230713,115900,2509129550,3260,3260,3260,3260,4760
20230713,115800,2493611950,3255,3260,3260,3255,7366
20230713,115700,2469623455,3260,3260,3265,3260,2822
20230713,115600,2460418765,3260,3255,3260,3255,931
20230713,115500,2457386805,3260,3260,3265,3260,4924
20230713,115400,2441326110,3260,3255,3260,3255,1860
20230713,115300,2435264660,3260,3260,3260,3255,2028
20230713,115200,2428656475,3260,3255,3260,3255,3180
20230713,115100,2418300580,3255,3260,3260,3255,2257
20230713,115000,2410950540,3255,3260,3260,3250,5228
20230713,114900,2393931165,3260,3260,3265,3260,2902
20230713,114800,2384463555,3260,3265,3265,3260,3554
20230713,114700,2372868910,3260,3265,3265,3260,2921
20230713,114600,2363346370,3265,3260,3265,3260,4925
20230713,114500,2347266595,3260,3255,3265,3255,3490
20230713,114400,2335878215,3255,3260,3260,3255,3566
20230713,114300,2324253085,3265,3270,3270,3265,3727
20230713,114200,2312079830,3270,3270,3275,3265,4850
20230713,114100,2296213410,3270,3275,3275,3270,9062
20230713,114000,2266553890,3270,3270,3270,3265,8183
20230713,113900,2239799075,3270,3265,3270,3265,3189
20230713,113800,2229386840,3260,3260,3265,3260,6301
20230713,113700,2208820835,3255,3260,3260,3255,648
20230713,113600,2206711510,3260,3260,3260,3260,4018
20230713,113500,2193612830,3260,3255,3265,3255,5149
20230713,113400,2176816780,3255,3255,3255,3255,4084
20230713,113300,2163523360,3255,3250,3255,3250,3690
20230713,113200,2151521380,3250,3250,3250,3250,3024
20230713,113100,2141693380,3250,3255,3255,3250,2357
20230713,113000,2134029525,3250,3245,3250,3245,4437
20230713,112900,2119613275,3245,3245,3250,3235,2779
20230713,112800,2110598110,3245,3240,3245,3235,15399
20230713,112700,2060700585,3235,3235,3235,3235,1919
20230713,112600,2054492620,3240,3240,3240,3235,6819
20230713,112500,2032415930,3240,3240,3240,3240,1967
20230713,112400,2026042850,3240,3240,3245,3240,10925
20230713,112300,1990621280,3240,3240,3240,3240,2515
20230713,112200,1982472680,3230,3225,3240,3225,5102
20230713,112100,1965979715,3225,3235,3240,3225,7505
20230713,112000,1941702395,3235,3230,3235,3230,3876
20230713,111900,1929173535,3230,3235,3235,3220,1949
20230713,111800,1922876320,3225,3235,3235,3225,5227
20230713,111700,1905971025,3230,3235,3235,3230,2721
20230713,111600,1897178690,3235,3220,3235,3220,2228
20230713,111500,1889984955,3220,3230,3235,3220,8405
20230713,111400,1862871300,3230,3235,3235,3230,2892
20230713,111300,1853520760,3230,3230,3230,3225,2619
20230713,111200,1845068510,3230,3230,3230,3230,4568
20230713,111100,1830313870,3230,3235,3235,3225,2521
20230713,111000,1822174125,3235,3235,3235,3230,3728
20230713,110900,1810123045,3235,3235,3240,3235,4963
20230713,110800,1794057725,3230,3230,3235,3230,3378
20230713,110700,1783143270,3230,3230,3230,3225,4584
20230713,110600,1768344450,3230,3235,3235,3230,2394
20230713,110500,1760611765,3235,3235,3235,3230,4691
20230713,110400,1745439475,3235,3235,3235,3230,4197
20230713,110300,1731867715,3235,3230,3235,3230,2370
20230713,110200,1724203860,3240,3230,3240,3230,5895
20230713,110100,1705130860,3235,3235,3235,3230,3703
20230713,110000,1693155655,3220,3240,3240,3220,2708
20230713,105900,1684406370,3235,3240,3240,3235,2682
20230713,105800,1675722695,3235,3235,3240,3235,5104
20230713,105700,1659205740,3235,3240,3240,3235,5503
20230713,105600,1641385615,3235,3230,3235,3230,2362
20230713,105500,1633751560,3235,3235,3235,3230,21244
20230713,105400,1565031840,3235,3235,3235,3225,803
20230713,105300,1562435135,3225,3235,3235,3225,7421
20230713,105200,1538447090,3235,3235,3235,3225,3329
20230713,105100,1527690540,3230,3235,3235,3230,3483
20230713,105000,1516433445,3235,3230,3235,3230,3689
20230713,104900,1504505870,3230,3230,3230,3230,1462
20230713,104800,1499783610,3230,3230,3230,3225,4954
20230713,104700,1483796920,3230,3230,3235,3230,3001
20230713,104600,1474096680,3225,3230,3230,3225,3174
20230713,104500,1463846595,3230,3225,3230,3225,2159
20230713,104400,1456875170,3225,3230,3230,3225,3790
20230713,104300,1444635325,3230,3225,3230,3225,2220
20230713,104200,1437464735,3225,3225,3225,3220,2113
20230713,104100,1430652255,3225,3220,3225,3220,3209
20230713,104000,1420303540,3225,3225,3225,3215,1888
20230713,103900,1414216665,3220,3225,3225,3220,3426
20230713,103800,1403177855,3230,3225,3230,3225,3013
20230713,103700,1393457425,3225,3230,3230,3225,4312
20230713,103600,1379546930,3230,3230,3230,3225,3254
20230713,103500,1369043780,3225,3220,3225,3220,2155
20230713,103400,1362093955,3220,3215,3220,3215,1031
20230713,103300,1358774910,3215,3220,3220,3215,4502
20230713,103200,1344290465,3220,3215,3220,3210,2393
20230713,103100,1336597480,3210,3215,3215,3210,1660
20230713,103000,1331268180,3210,3215,3215,3210,1317
20230713,102900,1327039910,3215,3215,3215,3210,373
20230713,102800,1325841355,3210,3215,3215,3210,4610
20230713,102700,1311042815,3215,3220,3220,3215,2890
20230713,102600,1301751075,3220,3220,3220,3215,524
20230713,102500,1300066000,3220,3225,3225,3220,2844
20230713,102400,1290907925,3220,3225,3225,3220,2449
20230713,102300,1283010150,3225,3230,3230,3225,99
20230713,102200,1282690475,3230,3230,3230,3230,139
20230713,102100,1282241505,3230,3230,3230,3225,86
20230713,102000,1281963750,3230,3230,3230,3225,185
20230713,101900,1281366450,3230,3235,3235,3230,1354
20230713,101800,1276992885,3240,3235,3240,3235,539
20230713,101700,1275246920,3240,3235,3240,3235,148
20230713,101600,1274767915,3235,3230,3235,3225,4836
20230713,101500,1259144755,3230,3230,3230,3225,167
20230713,101400,1258605445,3230,3230,3230,3225,820
20230713,101300,1255960465,3230,3230,3230,3230,535
20230713,101200,1254232415,3230,3230,3230,3230,176
20230713,101100,1253663935,3230,3230,3230,3230,766
20230713,101000,1251189755,3230,3230,3230,3230,293
20230713,100900,1250243365,3230,3235,3235,3230,1693
20230713,100800,1244773325,3230,3235,3235,3230,490
20230713,100700,1243190175,3230,3230,3235,3230,8813
20230713,100600,1214692140,3230,3230,3230,3230,78
20230713,100500,1214440200,3225,3225,3225,3225,174
20230713,100400,1213879050,3225,3225,3225,3225,478
20230713,100300,1212337500,3220,3225,3225,3220,775
20230713,100200,1209838225,3225,3220,3225,3220,410
20230713,100100,1208517635,3220,3220,3220,3220,278
20230713,100000,1207622475,3215,3220,3220,3210,1543
20230713,095900,1202661440,3215,3220,3220,3215,1527
20230713,095800,1197750830,3220,3220,3220,3220,712
20230713,095700,1195458190,3220,3220,3220,3215,840
20230713,095600,1192753660,3220,3220,3220,3220,1233
20230713,095500,1188783400,3215,3220,3220,3210,1421
20230713,095400,1184215680,3220,3220,3220,3220,391
20230713,095300,1182956660,3225,3200,3225,3200,2872
20230713,095200,1173737510,3205,3210,3210,3200,3065
20230713,095100,1163928580,3200,3210,3210,3200,28154
20230713,095000,1073792385,3205,3215,3215,3205,27248
20230713,094900,986393945,3220,3225,3225,3215,4746
20230713,094800,971132415,3220,3225,3225,3220,2159
20230713,094700,964176085,3225,3225,3230,3225,656
20230713,094600,962058940,3225,3230,3230,3225,1064
20230713,094500,958623470,3230,3235,3235,3230,6524
20230713,094400,937550425,3230,3235,3235,3230,1402
20230713,094300,933021060,3230,3230,3235,3230,2426
20230713,094200,925184045,3230,3225,3230,3225,1795
20230713,094100,919388810,3225,3215,3225,3215,14324
20230713,094000,873222410,3220,3220,3220,3215,334
20230713,093900,872147430,3215,3215,3215,3210,4468
20230713,093800,857799155,3210,3210,3210,3210,1520
20230713,093700,852919955,3215,3215,3215,3210,3077
20230713,093600,843039250,3215,3215,3215,3215,2100
20230713,093500,836287750,3215,3210,3215,3210,1388
20230713,093400,831831330,3215,3210,3215,3210,6345
20230713,093300,811463440,3215,3210,3215,3210,1981
20230713,093200,805104315,3210,3215,3215,3210,11231
20230713,093100,769051395,3215,3215,3215,3210,8986
20230713,093000,740161420,3220,3220,3225,3220,3678
20230713,092900,728317860,3220,3220,3225,3220,2526
20230713,092800,720183750,3225,3220,3225,3220,9347
20230713,092700,690084520,3220,3220,3220,3215,719
20230713,092600,687770940,3215,3220,3220,3215,1981
20230713,092500,681392720,3220,3220,3220,3215,1634
20230713,092400,676133740,3210,3215,3220,3210,6133
20230713,092300,656436170,3210,3210,3210,3210,1
20230713,092200,656432960,3210,3215,3220,3210,3534
20230713,092100,645073200,3215,3215,3215,3210,5087
20230713,092000,628718600,3215,3215,3215,3210,6210
20230713,091900,608778475,3215,3215,3215,3210,3717
20230713,091800,596844015,3210,3210,3215,3210,11315
20230713,091700,560519455,3210,3215,3220,3210,3843
20230713,091600,548163915,3215,3220,3220,3215,3154
20230713,091500,538019100,3215,3205,3215,3205,3056
20230713,091400,528207850,3205,3215,3215,3205,6338
20230713,091300,507870000,3210,3220,3220,3210,14322
20230713,091200,461853475,3220,3230,3230,3220,1689
20230713,091100,456414340,3230,3230,3230,3215,15162
20230713,091000,407554150,3245,3245,3250,3225,24818
20230713,090900,327254215,3250,3250,3260,3250,4989
20230713,090800,311029570,3255,3245,3255,3235,6831
20230713,090700,288854390,3245,3235,3245,3235,3351
20230713,090600,278006405,3235,3235,3235,3230,6071
20230713,090500,258366850,3230,3255,3255,3230,21151
20230713,090400,189674960,3255,3265,3270,3255,6292
20230713,090300,169147985,3265,3265,3265,3265,1581
20230713,090200,163986020,3255,3260,3260,3255,6120
20230713,090100,144056695,3255,3255,3270,3250,10596
20230713,090000,109567960,3260,3255,3265,3250,33670