stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,204900,3599660980,4815,4815,4815,4815,9609
20230711,204800,3599660980,4815,4815,4815,4815,0
20230711,204700,3599660980,4815,4815,4815,4815,0
20230711,204600,3599660980,4815,4815,4815,4815,0
20230711,204500,3599660980,4815,4815,4815,4815,0
20230711,204400,3599660980,4815,4815,4815,4815,0
20230711,204300,3599660980,4815,4815,4815,4815,0
20230711,204200,3599660980,4815,4815,4815,4815,0
20230711,204100,3599660980,4815,4815,4815,4815,0
20230711,204000,3599660980,4815,4815,4815,4815,0
20230711,203900,3599660980,4815,4815,4815,4815,0
20230711,203800,3599660980,4815,4815,4815,4815,0
20230711,203700,3599660980,4815,4815,4815,4815,0
20230711,203600,3599660980,4815,4815,4815,4815,0
20230711,203500,3599660980,4815,4815,4815,4815,0
20230711,203400,3599660980,4815,4815,4815,4815,0
20230711,203300,3599660980,4815,4815,4815,4815,0
20230711,203200,3599660980,4815,4815,4815,4815,0
20230711,203100,3599660980,4815,4815,4815,4815,0
20230711,203000,3599660980,4815,4815,4815,4815,0
20230711,202900,3599660980,4815,4815,4815,4815,0
20230711,202800,3599660980,4815,4815,4815,4815,0
20230711,202700,3599660980,4815,4815,4815,4815,0
20230711,202600,3599660980,4815,4815,4815,4815,0
20230711,202500,3599660980,4815,4815,4815,4815,0
20230711,202400,3599660980,4815,4815,4815,4815,0
20230711,202300,3599660980,4815,4815,4815,4815,0
20230711,202200,3599660980,4815,4815,4815,4815,0
20230711,202100,3599660980,4815,4815,4815,4815,0
20230711,202000,3599660980,4815,4815,4815,4815,0
20230711,201900,3599660980,4815,4815,4815,4815,9609
20230711,201800,3599660980,4815,4815,4815,4815,0
20230711,201700,3599660980,4815,4815,4815,4815,0
20230711,201600,3599660980,4815,4815,4815,4815,0
20230711,201500,3599660980,4815,4815,4815,4815,0
20230711,201400,3599660980,4815,4815,4815,4815,0
20230711,201300,3599660980,4815,4815,4815,4815,0
20230711,201200,3599660980,4815,4815,4815,4815,0
20230711,201100,3599660980,4815,4815,4815,4815,0
20230711,201000,3599660980,4815,4815,4815,4815,0
20230711,200900,3599660980,4815,4815,4815,4815,0
20230711,200800,3599660980,4815,4815,4815,4815,0
20230711,200700,3599660980,4815,4815,4815,4815,0
20230711,200600,3599660980,4815,4815,4815,4815,0
20230711,200500,3599660980,4815,4815,4815,4815,0
20230711,200400,3599660980,4815,4815,4815,4815,0
20230711,200300,3599660980,4815,4815,4815,4815,0
20230711,200200,3599660980,4815,4815,4815,4815,0
20230711,200100,3599660980,4815,4815,4815,4815,0
20230711,200000,3599660980,4815,4815,4815,4815,0
20230711,195900,3599660980,4815,4815,4815,4815,0
20230711,195800,3599660980,4815,4815,4815,4815,0
20230711,195700,3599660980,4815,4815,4815,4815,0
20230711,195600,3599660980,4815,4815,4815,4815,0
20230711,195500,3599660980,4815,4815,4815,4815,0
20230711,195400,3599660980,4815,4815,4815,4815,0
20230711,195300,3599660980,4815,4815,4815,4815,0
20230711,195200,3599660980,4815,4815,4815,4815,0
20230711,195100,3599660980,4815,4815,4815,4815,0
20230711,195000,3599660980,4815,4815,4815,4815,0
20230711,194900,3599660980,4815,4815,4815,4815,9609
20230711,194800,3599660980,4815,4815,4815,4815,0
20230711,194700,3599660980,4815,4815,4815,4815,0
20230711,194600,3599660980,4815,4815,4815,4815,0
20230711,194500,3599660980,4815,4815,4815,4815,0
20230711,194400,3599660980,4815,4815,4815,4815,0
20230711,194300,3599660980,4815,4815,4815,4815,0
20230711,194200,3599660980,4815,4815,4815,4815,0
20230711,194100,3599660980,4815,4815,4815,4815,0
20230711,194000,3599660980,4815,4815,4815,4815,0
20230711,193900,3599660980,4815,4815,4815,4815,0
20230711,193800,3599660980,4815,4815,4815,4815,0
20230711,193700,3599660980,4815,4815,4815,4815,0
20230711,193600,3599660980,4815,4815,4815,4815,0
20230711,193500,3599660980,4815,4815,4815,4815,0
20230711,193400,3599660980,4815,4815,4815,4815,0
20230711,193300,3599660980,4815,4815,4815,4815,0
20230711,193200,3599660980,4815,4815,4815,4815,0
20230711,193100,3599660980,4815,4815,4815,4815,0
20230711,193000,3599660980,4815,4815,4815,4815,0
20230711,192900,3599660980,4815,4815,4815,4815,0
20230711,192800,3599660980,4815,4815,4815,4815,0
20230711,192700,3599660980,4815,4815,4815,4815,0
20230711,192600,3599660980,4815,4815,4815,4815,0
20230711,192500,3599660980,4815,4815,4815,4815,0
20230711,192400,3599660980,4815,4815,4815,4815,0
20230711,192300,3599660980,4815,4815,4815,4815,0
20230711,192200,3599660980,4815,4815,4815,4815,0
20230711,192100,3599660980,4815,4815,4815,4815,0
20230711,192000,3599660980,4815,4815,4815,4815,0
20230711,191900,3599660980,4815,4815,4815,4815,9609
20230711,191800,3599660980,4815,4815,4815,4815,0
20230711,191700,3599660980,4815,4815,4815,4815,0
20230711,191600,3599660980,4815,4815,4815,4815,0
20230711,191500,3599660980,4815,4815,4815,4815,0
20230711,191400,3599660980,4815,4815,4815,4815,0
20230711,191300,3599660980,4815,4815,4815,4815,0
20230711,191200,3599660980,4815,4815,4815,4815,0
20230711,191100,3599660980,4815,4815,4815,4815,0
20230711,191000,3599660980,4815,4815,4815,4815,0
20230711,190900,3599660980,4815,4815,4815,4815,0
20230711,190800,3599660980,4815,4815,4815,4815,0
20230711,190700,3599660980,4815,4815,4815,4815,0
20230711,190600,3599660980,4815,4815,4815,4815,0
20230711,190500,3599660980,4815,4815,4815,4815,0
20230711,190400,3599660980,4815,4815,4815,4815,0
20230711,190300,3599660980,4815,4815,4815,4815,0
20230711,190200,3599660980,4815,4815,4815,4815,0
20230711,190100,3599660980,4815,4815,4815,4815,0
20230711,190000,3599660980,4815,4815,4815,4815,0
20230711,185900,3599660980,4815,4815,4815,4815,0
20230711,185800,3599660980,4815,4815,4815,4815,0
20230711,185700,3599660980,4815,4815,4815,4815,0
20230711,185600,3599660980,4815,4815,4815,4815,0
20230711,185500,3599660980,4815,4815,4815,4815,0
20230711,185400,3599660980,4815,4815,4815,4815,0
20230711,185300,3599660980,4815,4815,4815,4815,0
20230711,185200,3599660980,4815,4815,4815,4815,0
20230711,185100,3599660980,4815,4815,4815,4815,0
20230711,185000,3599660980,4815,4815,4815,4815,0
20230711,184900,3599660980,4815,4815,4815,4815,9609
20230711,184800,3599660980,4815,4815,4815,4815,0
20230711,184700,3599660980,4815,4815,4815,4815,0
20230711,184600,3599660980,4815,4815,4815,4815,0
20230711,184500,3599660980,4815,4815,4815,4815,0
20230711,184400,3599660980,4815,4815,4815,4815,0
20230711,184300,3599660980,4815,4815,4815,4815,0
20230711,184200,3599660980,4815,4815,4815,4815,0
20230711,184100,3599660980,4815,4815,4815,4815,0
20230711,184000,3599660980,4815,4815,4815,4815,0
20230711,183900,3599660980,4815,4815,4815,4815,0
20230711,183800,3599660980,4815,4815,4815,4815,0
20230711,183700,3599660980,4815,4815,4815,4815,0
20230711,183600,3599660980,4815,4815,4815,4815,0
20230711,183500,3599660980,4815,4815,4815,4815,0
20230711,183400,3599660980,4815,4815,4815,4815,0
20230711,183300,3599660980,4815,4815,4815,4815,0
20230711,183200,3599660980,4815,4815,4815,4815,0
20230711,183100,3599660980,4815,4815,4815,4815,0
20230711,183000,3599660980,4815,4815,4815,4815,0
20230711,182900,3599660980,4815,4815,4815,4815,0
20230711,182800,3599660980,4815,4815,4815,4815,0
20230711,182700,3599660980,4815,4815,4815,4815,0
20230711,182600,3599660980,4815,4815,4815,4815,0
20230711,182500,3599660980,4815,4815,4815,4815,0
20230711,182400,3599660980,4815,4815,4815,4815,0
20230711,182300,3599660980,4815,4815,4815,4815,0
20230711,182200,3599660980,4815,4815,4815,4815,0
20230711,182100,3599660980,4815,4815,4815,4815,0
20230711,182000,3599660980,4815,4815,4815,4815,0
20230711,181900,3599660980,4815,4815,4815,4815,9609
20230711,181800,3599660980,4815,4815,4815,4815,0
20230711,181700,3599660980,4815,4815,4815,4815,0
20230711,181600,3599660980,4815,4815,4815,4815,0
20230711,181500,3599660980,4815,4815,4815,4815,0
20230711,181400,3599660980,4815,4815,4815,4815,0
20230711,181300,3599660980,4815,4815,4815,4815,0
20230711,181200,3599660980,4815,4815,4815,4815,0
20230711,181100,3599660980,4815,4815,4815,4815,0
20230711,181000,3599660980,4815,4815,4815,4815,0
20230711,180900,3599660980,4815,4815,4815,4815,0
20230711,180800,3599660980,4815,4815,4815,4815,0
20230711,180700,3599660980,4815,4815,4815,4815,0
20230711,180600,3599660980,4815,4815,4815,4815,0
20230711,180500,3599660980,4815,4815,4815,4815,0
20230711,180400,3599660980,4815,4815,4815,4815,0
20230711,180300,3599660980,4815,4815,4815,4815,0
20230711,180200,3599660980,4815,4815,4815,4815,0
20230711,180100,3599660980,4815,4815,4815,4815,0
20230711,180000,3599660980,4815,4815,4815,4815,0
20230711,175900,3599660980,4815,4815,4815,4815,0
20230711,175800,3599660980,4815,4815,4815,4815,0
20230711,175700,3599660980,4815,4815,4815,4815,0
20230711,175600,3599660980,4815,4815,4815,4815,0
20230711,175500,3599660980,4815,4815,4815,4815,0
20230711,175400,3599660980,4815,4815,4815,4815,0
20230711,175300,3599660980,4815,4815,4815,4815,0
20230711,175200,3599660980,4815,4815,4815,4815,0
20230711,175100,3599660980,4815,4815,4815,4815,0
20230711,175000,3599660980,4815,4815,4815,4815,0
20230711,174900,3599660980,4815,4815,4815,4815,9609
20230711,174800,3599660980,4815,4815,4815,4815,0
20230711,174700,3599660980,4815,4815,4815,4815,0
20230711,174600,3599660980,4815,4815,4815,4815,0
20230711,174500,3599660980,4815,4815,4815,4815,0
20230711,174400,3599660980,4815,4815,4815,4815,0
20230711,174300,3599660980,4815,4815,4815,4815,0
20230711,174200,3599660980,4815,4815,4815,4815,0
20230711,174100,3599660980,4815,4815,4815,4815,0
20230711,174000,3599660980,4815,4815,4815,4815,0
20230711,173900,3599660980,4815,4815,4815,4815,0
20230711,173800,3599660980,4815,4815,4815,4815,0
20230711,173700,3599660980,4815,4815,4815,4815,0
20230711,173600,3599660980,4815,4815,4815,4815,0
20230711,173500,3599660980,4815,4815,4815,4815,0
20230711,173400,3599660980,4815,4815,4815,4815,0
20230711,173300,3599660980,4815,4815,4815,4815,0
20230711,173200,3599660980,4815,4815,4815,4815,0
20230711,173100,3599660980,4815,4815,4815,4815,0
20230711,173000,3599660980,4815,4815,4815,4815,0
20230711,172900,3599660980,4815,4815,4815,4815,0
20230711,172800,3599660980,4815,4815,4815,4815,0
20230711,172700,3599660980,4815,4815,4815,4815,0
20230711,172600,3599660980,4815,4815,4815,4815,0
20230711,172500,3599660980,4815,4815,4815,4815,0
20230711,172400,3599660980,4815,4815,4815,4815,0
20230711,172300,3599660980,4815,4815,4815,4815,0
20230711,172200,3599660980,4815,4815,4815,4815,0
20230711,172100,3599660980,4815,4815,4815,4815,0
20230711,172000,3599660980,4815,4815,4815,4815,0
20230711,171900,3599660980,4815,4815,4815,4815,9609
20230711,171800,3599660980,4815,4815,4815,4815,0
20230711,171700,3599660980,4815,4815,4815,4815,0
20230711,171600,3599660980,4815,4815,4815,4815,0
20230711,171500,3599660980,4815,4815,4815,4815,0
20230711,171400,3599660980,4815,4815,4815,4815,0
20230711,171300,3599660980,4815,4815,4815,4815,0
20230711,171200,3599660980,4815,4815,4815,4815,0
20230711,171100,3599660980,4815,4815,4815,4815,0
20230711,171000,3599660980,4815,4815,4815,4815,0
20230711,170900,3599660980,4815,4815,4815,4815,0
20230711,170800,3599660980,4815,4815,4815,4815,0
20230711,170700,3599660980,4815,4815,4815,4815,0
20230711,170600,3599660980,4815,4815,4815,4815,0
20230711,170500,3599660980,4815,4815,4815,4815,0
20230711,170400,3599660980,4815,4815,4815,4815,0
20230711,170300,3599660980,4815,4815,4815,4815,0
20230711,170200,3599660980,4815,4815,4815,4815,0
20230711,170100,3599660980,4815,4815,4815,4815,0
20230711,170000,3599660980,4815,4815,4815,4815,0
20230711,165900,3599660980,4815,4815,4815,4815,0
20230711,165800,3599660980,4815,4815,4815,4815,0
20230711,165700,3599660980,4815,4815,4815,4815,0
20230711,165600,3599660980,4815,4815,4815,4815,0
20230711,165500,3599660980,4815,4815,4815,4815,0
20230711,165400,3599660980,4815,4815,4815,4815,0
20230711,165300,3599660980,4815,4815,4815,4815,0
20230711,165200,3599660980,4815,4815,4815,4815,0
20230711,165100,3599660980,4815,4815,4815,4815,0
20230711,165000,3599660980,4815,4815,4815,4815,0
20230711,164900,3599660980,4815,4815,4815,4815,9609
20230711,164800,3599660980,4815,4815,4815,4815,0
20230711,164700,3599660980,4815,4815,4815,4815,0
20230711,164600,3599660980,4815,4815,4815,4815,0
20230711,164500,3599660980,4815,4815,4815,4815,0
20230711,164400,3599660980,4815,4815,4815,4815,0
20230711,164300,3599660980,4815,4815,4815,4815,0
20230711,164200,3599660980,4815,4815,4815,4815,0
20230711,164100,3599660980,4815,4815,4815,4815,0
20230711,164000,3599660980,4815,4815,4815,4815,0
20230711,163900,3599660980,4815,4815,4815,4815,0
20230711,163800,3599660980,4815,4815,4815,4815,0
20230711,163700,3599660980,4815,4815,4815,4815,0
20230711,163600,3599660980,4815,4815,4815,4815,0
20230711,163500,3599660980,4815,4815,4815,4815,0
20230711,163400,3599660980,4815,4815,4815,4815,0
20230711,163300,3599660980,4815,4815,4815,4815,0
20230711,163200,3599660980,4815,4815,4815,4815,0
20230711,163100,3599660980,4815,4815,4815,4815,0
20230711,163000,3599660980,4815,4815,4815,4815,0
20230711,162900,3599660980,4815,4815,4815,4815,0
20230711,162800,3599660980,4815,4815,4815,4815,0
20230711,162700,3599660980,4815,4815,4815,4815,0
20230711,162600,3599660980,4815,4815,4815,4815,0
20230711,162500,3599660980,4815,4815,4815,4815,0
20230711,162400,3599660980,4815,4815,4815,4815,0
20230711,162300,3599660980,4815,4815,4815,4815,0
20230711,162200,3599660980,4815,4815,4815,4815,0
20230711,162100,3599660980,4815,4815,4815,4815,0
20230711,162000,3599660980,4815,4815,4815,4815,0
20230711,161900,3599660980,4815,4815,4815,4815,9609
20230711,161800,3599660980,4815,4815,4815,4815,0
20230711,161700,3599660980,4815,4815,4815,4815,0
20230711,161600,3599660980,4815,4815,4815,4815,0
20230711,161500,3599660980,4815,4815,4815,4815,0
20230711,161400,3599660980,4815,4815,4815,4815,0
20230711,161300,3599660980,4815,4815,4815,4815,0
20230711,161200,3599660980,4815,4815,4815,4815,0
20230711,161100,3599660980,4815,4815,4815,4815,0
20230711,161000,3599660980,4815,4815,4815,4815,0
20230711,160900,3599660980,4815,4815,4815,4815,0
20230711,160800,3599660980,4815,4815,4815,4815,0
20230711,160700,3599660980,4815,4815,4815,4815,0
20230711,160600,3599660980,4815,4815,4815,4815,0
20230711,160500,3599660980,4815,4815,4815,4815,0
20230711,160400,3599660980,4815,4815,4815,4815,0
20230711,160300,3599660980,4815,4815,4815,4815,0
20230711,160200,3599660980,4815,4815,4815,4815,0
20230711,160100,3599660980,4815,4815,4815,4815,0
20230711,160000,3599660980,4815,4815,4815,4815,0
20230711,155900,3599660980,4815,4815,4815,4815,0
20230711,155800,3599660980,4815,4815,4815,4815,0
20230711,155700,3599660980,4815,4815,4815,4815,0
20230711,155600,3599660980,4815,4815,4815,4815,0
20230711,155500,3599660980,4815,4815,4815,4815,0
20230711,155400,3599660980,4815,4815,4815,4815,0
20230711,155300,3599660980,4815,4815,4815,4815,0
20230711,155200,3599660980,4815,4815,4815,4815,0
20230711,155100,3599660980,4815,4815,4815,4815,0
20230711,155000,3599660980,4815,4815,4815,4815,0
20230711,154900,3599660980,4815,4815,4815,4815,9609
20230711,154800,3599660980,4815,4815,4815,4815,0
20230711,154700,3599660980,4815,4815,4815,4815,0
20230711,154600,3599660980,4815,4815,4815,4815,0
20230711,154500,3599660980,4815,4815,4815,4815,0
20230711,154400,3599660980,4815,4815,4815,4815,0
20230711,154300,3599660980,4815,4815,4815,4815,0
20230711,154200,3599660980,4815,4815,4815,4815,0
20230711,154100,3599660980,4815,4815,4815,4815,0
20230711,154000,3599660980,4815,4815,4815,4815,0
20230711,153900,3599660980,4815,4815,4815,4815,0
20230711,153800,3599660980,4815,4815,4815,4815,0
20230711,153700,3599660980,4815,4815,4815,4815,0
20230711,153600,3599660980,4815,4815,4815,4815,0
20230711,153500,3599660980,4815,4815,4815,4815,0
20230711,153400,3599660980,4815,4815,4815,4815,0
20230711,153300,3599660980,4815,4815,4815,4815,0
20230711,153200,3599660980,4815,4815,4815,4815,0
20230711,153100,3599660980,4815,4815,4815,4815,0
20230711,153000,3599660980,4815,4815,4815,4815,9609
20230711,152900,3553393645,4810,4810,4810,4810,0
20230711,152800,3553393645,4810,4810,4810,4810,0
20230711,152700,3553393645,4810,4810,4810,4810,0
20230711,152600,3553393645,4810,4810,4810,4810,0
20230711,152500,3553393645,4810,4810,4810,4810,0
20230711,152400,3553393645,4810,4810,4810,4810,0
20230711,152300,3553393645,4810,4810,4810,4810,0
20230711,152200,3553393645,4810,4810,4810,4810,0
20230711,152100,3553393645,4810,4810,4810,4810,0
20230711,152000,3553393645,4810,4810,4810,4810,0
20230711,151900,3553393645,4810,4810,4810,4790,1167
20230711,151800,3547783775,4790,4800,4800,4790,427
20230711,151700,3545737530,4795,4815,4815,4795,15717
20230711,151600,3470215090,4815,4810,4815,4810,1784
20230711,151500,3461629005,4815,4810,4815,4805,1785
20230711,151400,3453042550,4805,4805,4805,4805,1000
20230711,151300,3448237550,4805,4820,4820,4805,1279
20230711,151200,3442091610,4815,4820,4820,4805,207
20230711,151100,3441096920,4820,4820,4820,4820,85
20230711,151000,3440687220,4820,4815,4820,4805,1660
20230711,150900,3432694320,4805,4800,4815,4800,8313
20230711,150800,3392751645,4800,4800,4815,4800,3829
20230711,150700,3374366420,4800,4805,4805,4800,64
20230711,150600,3374059075,4805,4805,4805,4805,0
20230711,150500,3374059075,4805,4805,4805,4805,0
20230711,150400,3374059075,4805,4805,4805,4805,49
20230711,150300,3373823630,4810,4815,4815,4810,490
20230711,150200,3371464295,4815,4815,4815,4815,0
20230711,150100,3371464295,4815,4815,4815,4815,2
20230711,150000,3371454665,4815,4820,4820,4815,541
20230711,145900,3368847050,4800,4800,4800,4800,101
20230711,145800,3368362250,4800,4820,4820,4800,2206
20230711,145700,3357769805,4825,4825,4825,4825,271
20230711,145600,3356462230,4825,4825,4825,4825,4
20230711,145500,3356442930,4825,4825,4825,4800,1181
20230711,145400,3350760390,4820,4810,4820,4795,1724
20230711,145300,3342462845,4810,4790,4815,4790,5249
20230711,145200,3317198575,4785,4790,4790,4785,768
20230711,145100,3313521380,4790,4790,4790,4790,802
20230711,145000,3309679800,4810,4800,4810,4800,592
20230711,144900,3306833565,4780,4785,4785,4780,52
20230711,144800,3306584750,4780,4785,4785,4780,2803
20230711,144700,3293186405,4780,4805,4805,4780,4587
20230711,144600,3271243355,4775,4775,4775,4775,7
20230711,144500,3271209930,4775,4780,4780,4775,2224
20230711,144400,3260584750,4780,4800,4800,4780,617
20230711,144300,3257635465,4795,4780,4795,4780,271
20230711,144200,3256339215,4795,4795,4795,4775,709
20230711,144100,3252953235,4795,4780,4795,4780,655
20230711,144000,3249819350,4775,4775,4775,4775,0
20230711,143900,3249819350,4775,4780,4780,4775,141
20230711,143800,3249145375,4780,4780,4795,4780,890
20230711,143700,3244888495,4780,4780,4780,4780,59
20230711,143600,3244606475,4780,4790,4790,4780,1490
20230711,143500,3237482945,4790,4795,4795,4790,21
20230711,143400,3237382255,4795,4795,4795,4795,110
20230711,143300,3236854805,4800,4800,4800,4800,45
20230711,143200,3236638805,4830,4830,4830,4830,5
20230711,143100,3236614655,4830,4800,4830,4800,906
20230711,143000,3232265825,4830,4830,4830,4800,1196
20230711,142900,3226518425,4830,4800,4830,4800,4416
20230711,142800,3205311150,4800,4800,4800,4800,3000
20230711,142700,3190911150,4800,4800,4800,4800,1395
20230711,142600,3184215150,4800,4800,4800,4800,51
20230711,142500,3183970350,4800,4800,4800,4800,1
20230711,142400,3183965550,4800,4805,4805,4800,4686
20230711,142300,3161465530,4810,4810,4810,4810,280
20230711,142200,3160118730,4805,4810,4810,4805,140
20230711,142100,3159445980,4835,4835,4835,4835,1
20230711,142000,3159441145,4835,4830,4840,4830,25
20230711,141900,3159320205,4830,4805,4830,4805,922
20230711,141800,3154868605,4805,4825,4825,4805,101
20230711,141700,3154381300,4825,4795,4825,4755,4322
20230711,141600,3133659165,4795,4795,4795,4795,0
20230711,141500,3133659165,4795,4790,4795,4760,3225
20230711,141400,3118287135,4800,4800,4800,4800,100
20230711,141300,3117807135,4800,4800,4800,4800,1309
20230711,141200,3111523935,4800,4800,4800,4800,608
20230711,141100,3108605535,4785,4795,4795,4785,1000
20230711,141000,3103815105,4795,4795,4795,4785,219
20230711,140900,3102766230,4815,4815,4815,4815,1926
20230711,140800,3093492540,4815,4820,4820,4815,55
20230711,140700,3093227710,4795,4820,4820,4795,1064
20230711,140600,3088125730,4820,4820,4820,4820,3950
20230711,140500,3069086730,4815,4805,4820,4805,2891
20230711,140400,3055175675,4800,4800,4800,4800,1313
20230711,140300,3048873275,4765,4790,4790,4765,2000
20230711,140200,3039333960,4800,4805,4805,4800,2406
20230711,140100,3027785155,4800,4775,4800,4775,3245
20230711,140000,3012209280,4775,4785,4785,4775,1708
20230711,135900,3004047645,4780,4800,4800,4780,1200
20230711,135800,2998300335,4810,4810,4810,4810,25
20230711,135700,2998180085,4815,4815,4815,4815,0
20230711,135600,2998180085,4815,4815,4815,4815,0
20230711,135500,2998180085,4815,4810,4815,4805,53
20230711,135400,2997925065,4810,4815,4815,4810,22
20230711,135300,2997819205,4815,4815,4815,4815,56
20230711,135200,2997549565,4815,4805,4815,4805,201
20230711,135100,2996582480,4805,4805,4805,4805,58
20230711,135000,2996303790,4810,4805,4810,4805,7
20230711,134900,2996270125,4795,4795,4795,4795,0
20230711,134800,2996270125,4795,4805,4805,4795,425
20230711,134700,2994232140,4805,4805,4805,4805,0
20230711,134600,2994232140,4805,4795,4805,4795,530
20230711,134500,2991688510,4790,4790,4790,4790,94
20230711,134400,2991238250,4795,4795,4795,4795,0
20230711,134300,2991238250,4795,4795,4795,4795,815
20230711,134200,2987330325,4795,4795,4795,4790,115
20230711,134100,2986779295,4790,4800,4800,4790,1291
20230711,134000,2980590365,4805,4795,4805,4795,102
20230711,133900,2980100700,4800,4800,4800,4800,20
20230711,133800,2980004700,4800,4800,4800,4800,0
20230711,133700,2980004700,4800,4800,4800,4800,9
20230711,133600,2979961500,4795,4795,4795,4795,0
20230711,133500,2979961500,4795,4795,4795,4795,0
20230711,133400,2979961500,4795,4795,4795,4795,129
20230711,133300,2979342945,4800,4800,4800,4800,21
20230711,133200,2979242145,4800,4800,4800,4800,95
20230711,133100,2978786145,4800,4800,4800,4800,3
20230711,133000,2978771745,4800,4790,4800,4790,1105
20230711,132900,2973474165,4795,4800,4800,4795,567
20230711,132800,2970755090,4795,4795,4795,4795,526
20230711,132700,2968232920,4800,4800,4800,4800,5
20230711,132600,2968208920,4800,4800,4800,4795,572
20230711,132500,2965464755,4800,4805,4805,4800,1033
20230711,132400,2960506205,4800,4800,4800,4800,500
20230711,132300,2958106205,4800,4800,4800,4800,441
20230711,132200,2955989405,4795,4795,4795,4795,454
20230711,132100,2953812475,4800,4800,4800,4800,85
20230711,132000,2953404475,4800,4800,4800,4800,10
20230711,131900,2953356475,4800,4810,4810,4800,1073
20230711,131800,2948205875,4800,4800,4800,4800,0
20230711,131700,2948205875,4800,4800,4800,4800,150
20230711,131600,2947485875,4800,4805,4805,4800,6098
20230711,131500,2918211810,4805,4805,4805,4805,503
20230711,131400,2915794895,4800,4815,4815,4800,68
20230711,131300,2915468480,4815,4815,4815,4800,21
20230711,131200,2915367515,4800,4815,4815,4800,31
20230711,131100,2915218700,4795,4810,4810,4795,1101
20230711,131000,2909937890,4805,4795,4805,4795,301
20230711,130900,2908492845,4800,4800,4800,4795,257
20230711,130800,2907259250,4800,4805,4805,4800,1709
20230711,130700,2899048070,4805,4810,4810,4805,878
20230711,130600,2894828335,4810,4815,4815,4810,204
20230711,130500,2893846290,4820,4820,4820,4820,341
20230711,130400,2892202670,4825,4825,4825,4825,586
20230711,130300,2889375220,4825,4825,4825,4825,200
20230711,130200,2888410220,4825,4830,4830,4825,11
20230711,130100,2888357095,4835,4830,4835,4830,51
20230711,130000,2888110745,4830,4830,4830,4830,3
20230711,125900,2888096255,4825,4830,4830,4825,319
20230711,125800,2886555545,4835,4835,4835,4835,71
20230711,125700,2886212260,4830,4835,4835,4830,206
20230711,125600,2885217250,4835,4835,4835,4835,501
20230711,125500,2882794915,4835,4830,4835,4830,581
20230711,125400,2879987735,4835,4840,4840,4835,254
20230711,125300,2878759225,4840,4850,4850,4840,259
20230711,125200,2877503095,4840,4840,4840,4840,40
20230711,125100,2877309495,4830,4830,4830,4830,1
20230711,125000,2877304665,4825,4825,4825,4825,120
20230711,124900,2876725665,4825,4825,4825,4825,0
20230711,124800,2876725665,4825,4830,4830,4825,4
20230711,124700,2876706360,4825,4825,4825,4825,35
20230711,124600,2876537485,4830,4830,4830,4830,911
20230711,124500,2872137355,4835,4860,4860,4835,1141
20230711,124400,2866612945,4865,4865,4865,4865,0
20230711,124300,2866612945,4865,4840,4865,4840,159
20230711,124200,2865841785,4840,4870,4870,4840,3
20230711,124100,2865827235,4875,4835,4875,4835,400
20230711,124000,2863890720,4835,4835,4835,4835,320
20230711,123900,2862343520,4835,4840,4840,4835,359
20230711,123800,2860607005,4860,4880,4880,4860,18237
20230711,123700,2771852525,4880,4885,4885,4880,135
20230711,123600,2771193480,4890,4885,4895,4880,156
20230711,123500,2770431350,4900,4875,4900,4875,2313
20230711,123400,2759119490,4870,4855,4870,4855,2760
20230711,123300,2745700635,4835,4865,4870,4825,951
20230711,123200,2741093590,4865,4870,4870,4865,15
20230711,123100,2741020565,4875,4855,4885,4855,699
20230711,123000,2737618610,4855,4845,4855,4845,276
20230711,122900,2736279300,4850,4820,4855,4810,242
20230711,122800,2735106465,4840,4850,4855,4840,4438
20230711,122700,2713602360,4860,4810,4890,4795,12010
20230711,122600,2655422360,4795,4805,4810,4795,446
20230711,122500,2653279710,4805,4790,4805,4790,1303
20230711,122400,2647022430,4785,4780,4785,4780,929
20230711,122300,2642577665,4780,4780,4780,4780,18
20230711,122200,2642491625,4785,4785,4785,4785,1136
20230711,122100,2637055865,4785,4790,4790,4785,401
20230711,122000,2635137075,4795,4795,4795,4780,123
20230711,121900,2634549090,4780,4780,4780,4780,518
20230711,121800,2632073050,4780,4780,4780,4780,220
20230711,121700,2631021450,4780,4780,4780,4780,195
20230711,121600,2630089350,4775,4775,4775,4775,7
20230711,121500,2630055925,4775,4780,4780,4775,150
20230711,121400,2629339175,4780,4780,4780,4780,0
20230711,121300,2629339175,4780,4775,4780,4775,728
20230711,121200,2625862970,4775,4790,4790,4775,1493
20230711,121100,2618725275,4795,4795,4795,4795,273
20230711,121000,2617416240,4795,4795,4795,4790,152
20230711,120900,2616687900,4795,4795,4795,4795,244
20230711,120800,2615517920,4800,4780,4800,4780,519
20230711,120700,2613036000,4800,4795,4800,4795,305
20230711,120600,2611572670,4800,4800,4800,4800,42
20230711,120500,2611371070,4820,4820,4820,4820,0
20230711,120400,2611371070,4820,4810,4820,4810,2419
20230711,120300,2599727715,4810,4765,4810,4765,6006
20230711,120200,2570914305,4770,4770,4770,4765,1216
20230711,120100,2565113990,4770,4790,4790,4770,662
20230711,120000,2561952910,4795,4790,4795,4790,1022
20230711,115900,2557057525,4790,4790,4790,4790,102
20230711,115800,2556568945,4785,4785,4785,4785,52
20230711,115700,2556320125,4775,4785,4785,4775,45
20230711,115600,2556104810,4790,4770,4790,4770,268
20230711,115500,2554822810,4770,4770,4770,4765,12
20230711,115400,2554765575,4770,4770,4770,4770,34
20230711,115300,2554603395,4770,4765,4770,4765,6
20230711,115200,2554574780,4770,4760,4770,4755,218
20230711,115100,2553537705,4765,4765,4765,4765,36
20230711,115000,2553366165,4765,4765,4770,4760,523
20230711,114900,2550873930,4770,4775,4775,4745,445
20230711,114800,2548751275,4775,4775,4775,4750,285
20230711,114700,2547396200,4780,4750,4780,4750,500
20230711,114600,2545021170,4750,4780,4810,4750,12070
20230711,114500,2487470625,4780,4785,4785,4780,1087
20230711,114400,2482270415,4785,4800,4815,4785,3381
20230711,114300,2466050715,4800,4780,4845,4765,7693
20230711,114200,2429242945,4765,4760,4770,4760,2244
20230711,114100,2418548635,4760,4750,4760,4750,681
20230711,114000,2415313305,4760,4740,4760,4740,2550
20230711,113900,2403207960,4740,4740,4740,4740,152
20230711,113800,2402487480,4730,4730,4730,4730,0
20230711,113700,2402487480,4730,4730,4730,4730,29
20230711,113600,2402350310,4730,4715,4730,4715,859
20230711,113500,2398291095,4710,4720,4725,4710,428
20230711,113400,2396270735,4705,4710,4715,4705,375
20230711,113300,2394505295,4705,4700,4705,4695,3528
20230711,113200,2377924585,4705,4715,4715,4700,1151
20230711,113100,2372508800,4715,4710,4720,4700,3789
20230711,113000,2354667455,4710,4705,4715,4705,2259
20230711,112900,2344027980,4705,4730,4730,4705,6985
20230711,112800,2311074505,4730,4730,4730,4725,24
20230711,112700,2310961030,4735,4730,4740,4730,2045
20230711,112600,2301287545,4730,4745,4745,4725,2507
20230711,112500,2289426735,4745,4735,4745,4735,48
20230711,112400,2289199180,4735,4735,4750,4730,1862
20230711,112300,2280383420,4740,4735,4740,4735,1663
20230711,112200,2272506150,4735,4740,4745,4735,918
20230711,112100,2268156130,4745,4745,4745,4740,187
20230711,112000,2267268830,4745,4740,4745,4735,2291
20230711,111900,2256414970,4750,4755,4755,4745,4213
20230711,111800,2236421965,4760,4750,4765,4745,349
20230711,111700,2234761960,4750,4750,4750,4745,882
20230711,111600,2230572810,4750,4750,4750,4750,549
20230711,111500,2227965060,4750,4745,4750,4745,3320
20230711,111400,2212205820,4745,4760,4760,4745,3995
20230711,111300,2193229355,4760,4765,4770,4760,388
20230711,111200,2191382075,4765,4770,4770,4765,2597
20230711,111100,2178998670,4770,4780,4780,4765,571
20230711,111000,2176274010,4780,4780,4785,4770,4632
20230711,110900,2154139400,4785,4785,4785,4780,770
20230711,110800,2150456385,4785,4785,4785,4775,730
20230711,110700,2146963630,4785,4780,4785,4770,583
20230711,110600,2144175675,4795,4765,4800,4760,1839
20230711,110500,2135404510,4765,4760,4770,4760,392
20230711,110400,2133536715,4760,4750,4770,4750,2703
20230711,110300,2120687545,4760,4770,4770,4750,6779
20230711,110200,2088421050,4765,4800,4800,4760,3640
20230711,110100,2071066190,4780,4805,4805,4775,9172
20230711,110000,2027160945,4800,4810,4810,4800,789
20230711,105900,2023368365,4815,4810,4815,4805,923
20230711,105800,2018930620,4820,4830,4830,4810,305
20230711,105700,2017460310,4835,4840,4840,4820,619
20230711,105600,2014471090,4840,4815,4845,4815,1433
20230711,105500,2007537975,4815,4810,4815,4805,1180
20230711,105400,2001856450,4810,4815,4815,4805,640
20230711,105300,1998776030,4815,4795,4815,4795,1649
20230711,105200,1990854375,4795,4800,4815,4795,1351
20230711,105100,1984366995,4800,4790,4800,4785,1887
20230711,105000,1975312965,4790,4790,4790,4785,3168
20230711,104900,1960138255,4790,4785,4790,4775,3420
20230711,104800,1943790620,4785,4785,4800,4780,13614
20230711,104700,1878639175,4785,4775,4800,4760,6016
20230711,104600,1849908630,4780,4795,4795,4755,6434
20230711,104500,1819162895,4795,4815,4835,4795,8440
20230711,104400,1778536110,4820,4855,4865,4805,4034
20230711,104300,1759074125,4870,4870,4875,4855,4171
20230711,104200,1738770235,4875,4905,4905,4845,6627
20230711,104100,1706553470,4865,4900,4930,4845,11546
20230711,104000,1649921670,4895,4830,4930,4795,18993
20230711,103900,1557068340,4830,4970,4975,4630,31858
20230711,103800,1402853525,4975,4990,5000,4970,6473
20230711,103700,1370608210,4990,5050,5060,4985,35536
20230711,103600,1192634290,5060,5070,5070,5050,2717
20230711,103500,1178883740,5060,5050,5070,5050,6289
20230711,103400,1147048870,5060,5040,5060,5040,1866
20230711,103300,1137614700,5050,5040,5060,5040,4539
20230711,103200,1114679810,5050,5040,5050,5020,2013
20230711,103100,1104529680,5020,5040,5050,5020,7162
20230711,103000,1068443910,5050,5030,5050,5020,4091
20230711,102900,1047840990,5020,5030,5050,5020,9548
20230711,102800,999756550,5050,5080,5100,5020,28780
20230711,102700,854051550,5080,5060,5080,5050,9392
20230711,102600,806450680,5060,5040,5070,5030,6114
20230711,102500,775562980,5060,5040,5060,5030,2875
20230711,102400,761054240,5030,5020,5050,5020,6434
20230711,102300,728685980,5030,5010,5030,5010,1499
20230711,102200,721157690,5020,5020,5020,4995,2549
20230711,102100,708389780,5020,5010,5020,5000,2779
20230711,102000,694462360,5020,5010,5020,4995,5753
20230711,101900,665642795,5000,5020,5020,4995,2242
20230711,101800,654408050,5000,4995,5020,4990,1871
20230711,101700,645037185,5020,5030,5040,4995,13582
20230711,101600,577033185,5040,5050,5050,5010,3232
20230711,101500,560779625,5030,5030,5070,5020,13423
20230711,101400,493029575,5040,5050,5050,5020,6270
20230711,101300,461411105,5040,5000,5050,5000,4551
20230711,101200,438510245,5000,5020,5020,5000,2100
20230711,101100,427994245,5020,5010,5020,5010,57
20230711,101000,427708605,5000,5000,5020,5000,604
20230711,100900,424686565,5000,5010,5010,5000,2081
20230711,100800,414280365,5010,5000,5010,5000,305
20230711,100700,412753315,5010,4990,5010,4990,1661
20230711,100600,404449735,4970,4970,4970,4970,1
20230711,100500,404444765,4970,4975,4975,4970,52
20230711,100400,404186315,4970,4970,4970,4970,160
20230711,100300,403391115,4970,4970,4970,4970,0
20230711,100200,403391115,4970,4970,4970,4970,295
20230711,100100,401924965,4970,4965,4990,4950,1507
20230711,100000,394441840,4970,5000,5010,4970,17889
20230711,095900,305224905,5010,5010,5010,5010,0
20230711,095800,305224905,5010,5010,5010,5010,889
20230711,095700,300771015,5010,5000,5010,5000,234
20230711,095600,299598705,5000,5040,5040,5000,442
20230711,095500,297382115,5040,5020,5040,5000,3953
20230711,095400,277551045,5020,5000,5030,5000,5081
20230711,095300,252023735,5000,4995,5000,4995,510
20230711,095200,249475735,4990,5010,5010,4990,1152
20230711,095100,243721895,5010,5010,5010,5010,2
20230711,095000,243711875,5010,5000,5010,5000,109
20230711,094900,243166815,5000,4995,5000,4995,120
20230711,094800,242567315,5010,4990,5010,4990,1574
20230711,094700,234681735,4990,4975,5000,4975,2636
20230711,094600,221532905,4975,4970,4975,4970,520
20230711,094500,218948480,4970,4980,4980,4970,838
20230711,094400,214782905,4985,4985,4985,4985,302
20230711,094300,213277435,4990,4995,4995,4990,35
20230711,094200,213102775,4995,4995,4995,4995,207
20230711,094100,212068810,4995,4995,4995,4985,4010
20230711,094000,192078860,4990,4990,4990,4985,792
20230711,093900,188128800,4990,4990,4990,4985,203
20230711,093800,187115835,4990,4990,4990,4985,801
20230711,093700,183119345,4985,4990,4990,4985,21
20230711,093600,183014560,4990,4990,4990,4990,2
20230711,093500,183004580,4990,4990,4990,4985,199
20230711,093400,182012375,4985,4985,4985,4970,2199
20230711,093300,171072720,4990,4990,4990,4975,286
20230711,093200,169649790,4990,4995,4995,4990,468
20230711,093100,167313005,4995,5000,5000,4995,87
20230711,093000,166878010,5000,4995,5000,4990,288
20230711,092900,165440030,4995,5000,5000,4995,2849
20230711,092800,151195055,5000,4995,5010,4995,876
20230711,092700,146811430,4995,4995,4995,4995,504
20230711,092600,144293950,4995,4990,4995,4975,471
20230711,092500,141943725,4990,4970,4990,4970,1138
20230711,092400,136269265,4970,4965,4990,4965,382
20230711,092300,134368975,4990,4990,4995,4990,159
20230711,092200,133575510,4990,4990,4990,4990,10
20230711,092100,133525610,4990,4960,4990,4960,203
20230711,092000,132518625,4960,4985,4985,4955,413
20230711,091900,130468535,4990,5000,5000,4990,25
20230711,091800,130343665,5000,5000,5000,5000,1
20230711,091700,130338665,5000,5020,5020,5000,2768
20230711,091600,116459525,5020,5020,5030,5010,2476
20230711,091500,104037325,5010,4990,5010,4990,3374
20230711,091400,87163020,4990,4990,4990,4965,547
20230711,091300,84438415,4990,4955,4990,4935,653
20230711,091200,81200925,4955,4930,4955,4925,3633
20230711,091100,63285285,4955,4925,4955,4925,702
20230711,091000,59827905,4960,4940,4960,4925,3324
20230711,090900,43434675,4940,4945,4945,4940,989
20230711,090800,38547855,4940,4945,4945,4940,496
20230711,090700,36096135,4970,4965,4995,4945,483
20230711,090600,33705310,4995,4995,4995,4990,244
20230711,090500,32487735,4995,4995,4995,4995,1080
20230711,090400,27093135,5000,4975,5000,4940,2276
20230711,090300,15783775,4975,4940,4975,4940,398
20230711,090200,13813745,4950,4950,4950,4950,101
20230711,090100,13313795,4950,4935,4950,4925,2204
20230711,090000,2444405,4950,4940,4950,4935,465