stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,205300,5323952785,4885,4885,4885,4885,6964
20230712,205200,5323952785,4885,4885,4885,4885,0
20230712,205100,5323952785,4885,4885,4885,4885,0
20230712,205000,5323952785,4885,4885,4885,4885,0
20230712,204900,5323952785,4885,4885,4885,4885,0
20230712,204800,5323952785,4885,4885,4885,4885,0
20230712,204700,5323952785,4885,4885,4885,4885,0
20230712,204600,5323952785,4885,4885,4885,4885,0
20230712,204500,5323952785,4885,4885,4885,4885,0
20230712,204400,5323952785,4885,4885,4885,4885,0
20230712,204300,5323952785,4885,4885,4885,4885,0
20230712,204200,5323952785,4885,4885,4885,4885,0
20230712,204100,5323952785,4885,4885,4885,4885,0
20230712,204000,5323952785,4885,4885,4885,4885,0
20230712,203900,5323952785,4885,4885,4885,4885,0
20230712,203800,5323952785,4885,4885,4885,4885,0
20230712,203700,5323952785,4885,4885,4885,4885,0
20230712,203600,5323952785,4885,4885,4885,4885,0
20230712,203500,5323952785,4885,4885,4885,4885,0
20230712,203400,5323952785,4885,4885,4885,4885,0
20230712,203300,5323952785,4885,4885,4885,4885,0
20230712,203200,5323952785,4885,4885,4885,4885,0
20230712,203100,5323952785,4885,4885,4885,4885,0
20230712,203000,5323952785,4885,4885,4885,4885,0
20230712,202900,5323952785,4885,4885,4885,4885,0
20230712,202800,5323952785,4885,4885,4885,4885,0
20230712,202700,5323952785,4885,4885,4885,4885,0
20230712,202600,5323952785,4885,4885,4885,4885,0
20230712,202500,5323952785,4885,4885,4885,4885,0
20230712,202400,5323952785,4885,4885,4885,4885,0
20230712,202300,5323952785,4885,4885,4885,4885,6964
20230712,202200,5323952785,4885,4885,4885,4885,0
20230712,202100,5323952785,4885,4885,4885,4885,0
20230712,202000,5323952785,4885,4885,4885,4885,0
20230712,201900,5323952785,4885,4885,4885,4885,0
20230712,201800,5323952785,4885,4885,4885,4885,0
20230712,201700,5323952785,4885,4885,4885,4885,0
20230712,201600,5323952785,4885,4885,4885,4885,0
20230712,201500,5323952785,4885,4885,4885,4885,0
20230712,201400,5323952785,4885,4885,4885,4885,0
20230712,201300,5323952785,4885,4885,4885,4885,0
20230712,201200,5323952785,4885,4885,4885,4885,0
20230712,201100,5323952785,4885,4885,4885,4885,0
20230712,201000,5323952785,4885,4885,4885,4885,0
20230712,200900,5323952785,4885,4885,4885,4885,0
20230712,200800,5323952785,4885,4885,4885,4885,0
20230712,200700,5323952785,4885,4885,4885,4885,0
20230712,200600,5323952785,4885,4885,4885,4885,0
20230712,200500,5323952785,4885,4885,4885,4885,0
20230712,200400,5323952785,4885,4885,4885,4885,0
20230712,200300,5323952785,4885,4885,4885,4885,0
20230712,200200,5323952785,4885,4885,4885,4885,0
20230712,200100,5323952785,4885,4885,4885,4885,0
20230712,200000,5323952785,4885,4885,4885,4885,0
20230712,195900,5323952785,4885,4885,4885,4885,0
20230712,195800,5323952785,4885,4885,4885,4885,0
20230712,195700,5323952785,4885,4885,4885,4885,0
20230712,195600,5323952785,4885,4885,4885,4885,0
20230712,195500,5323952785,4885,4885,4885,4885,0
20230712,195400,5323952785,4885,4885,4885,4885,0
20230712,195300,5323952785,4885,4885,4885,4885,6964
20230712,195200,5323952785,4885,4885,4885,4885,0
20230712,195100,5323952785,4885,4885,4885,4885,0
20230712,195000,5323952785,4885,4885,4885,4885,0
20230712,194900,5323952785,4885,4885,4885,4885,0
20230712,194800,5323952785,4885,4885,4885,4885,0
20230712,194700,5323952785,4885,4885,4885,4885,0
20230712,194600,5323952785,4885,4885,4885,4885,0
20230712,194500,5323952785,4885,4885,4885,4885,0
20230712,194400,5323952785,4885,4885,4885,4885,0
20230712,194300,5323952785,4885,4885,4885,4885,0
20230712,194200,5323952785,4885,4885,4885,4885,0
20230712,194100,5323952785,4885,4885,4885,4885,0
20230712,194000,5323952785,4885,4885,4885,4885,0
20230712,193900,5323952785,4885,4885,4885,4885,0
20230712,193800,5323952785,4885,4885,4885,4885,0
20230712,193700,5323952785,4885,4885,4885,4885,0
20230712,193600,5323952785,4885,4885,4885,4885,0
20230712,193500,5323952785,4885,4885,4885,4885,0
20230712,193400,5323952785,4885,4885,4885,4885,0
20230712,193300,5323952785,4885,4885,4885,4885,0
20230712,193200,5323952785,4885,4885,4885,4885,0
20230712,193100,5323952785,4885,4885,4885,4885,0
20230712,193000,5323952785,4885,4885,4885,4885,0
20230712,192900,5323952785,4885,4885,4885,4885,0
20230712,192800,5323952785,4885,4885,4885,4885,0
20230712,192700,5323952785,4885,4885,4885,4885,0
20230712,192600,5323952785,4885,4885,4885,4885,0
20230712,192500,5323952785,4885,4885,4885,4885,0
20230712,192400,5323952785,4885,4885,4885,4885,0
20230712,192300,5323952785,4885,4885,4885,4885,6964
20230712,192200,5323952785,4885,4885,4885,4885,0
20230712,192100,5323952785,4885,4885,4885,4885,0
20230712,192000,5323952785,4885,4885,4885,4885,0
20230712,191900,5323952785,4885,4885,4885,4885,0
20230712,191800,5323952785,4885,4885,4885,4885,0
20230712,191700,5323952785,4885,4885,4885,4885,0
20230712,191600,5323952785,4885,4885,4885,4885,0
20230712,191500,5323952785,4885,4885,4885,4885,0
20230712,191400,5323952785,4885,4885,4885,4885,0
20230712,191300,5323952785,4885,4885,4885,4885,0
20230712,191200,5323952785,4885,4885,4885,4885,0
20230712,191100,5323952785,4885,4885,4885,4885,0
20230712,191000,5323952785,4885,4885,4885,4885,0
20230712,190900,5323952785,4885,4885,4885,4885,0
20230712,190800,5323952785,4885,4885,4885,4885,0
20230712,190700,5323952785,4885,4885,4885,4885,0
20230712,190600,5323952785,4885,4885,4885,4885,0
20230712,190500,5323952785,4885,4885,4885,4885,0
20230712,190400,5323952785,4885,4885,4885,4885,0
20230712,190300,5323952785,4885,4885,4885,4885,0
20230712,190200,5323952785,4885,4885,4885,4885,0
20230712,190100,5323952785,4885,4885,4885,4885,0
20230712,190000,5323952785,4885,4885,4885,4885,0
20230712,185900,5323952785,4885,4885,4885,4885,0
20230712,185800,5323952785,4885,4885,4885,4885,0
20230712,185700,5323952785,4885,4885,4885,4885,0
20230712,185600,5323952785,4885,4885,4885,4885,0
20230712,185500,5323952785,4885,4885,4885,4885,0
20230712,185400,5323952785,4885,4885,4885,4885,0
20230712,185300,5323952785,4885,4885,4885,4885,6964
20230712,185200,5323952785,4885,4885,4885,4885,0
20230712,185100,5323952785,4885,4885,4885,4885,0
20230712,185000,5323952785,4885,4885,4885,4885,0
20230712,184900,5323952785,4885,4885,4885,4885,0
20230712,184800,5323952785,4885,4885,4885,4885,0
20230712,184700,5323952785,4885,4885,4885,4885,0
20230712,184600,5323952785,4885,4885,4885,4885,0
20230712,184500,5323952785,4885,4885,4885,4885,0
20230712,184400,5323952785,4885,4885,4885,4885,0
20230712,184300,5323952785,4885,4885,4885,4885,0
20230712,184200,5323952785,4885,4885,4885,4885,0
20230712,184100,5323952785,4885,4885,4885,4885,0
20230712,184000,5323952785,4885,4885,4885,4885,0
20230712,183900,5323952785,4885,4885,4885,4885,0
20230712,183800,5323952785,4885,4885,4885,4885,0
20230712,183700,5323952785,4885,4885,4885,4885,0
20230712,183600,5323952785,4885,4885,4885,4885,0
20230712,183500,5323952785,4885,4885,4885,4885,0
20230712,183400,5323952785,4885,4885,4885,4885,0
20230712,183300,5323952785,4885,4885,4885,4885,0
20230712,183200,5323952785,4885,4885,4885,4885,0
20230712,183100,5323952785,4885,4885,4885,4885,0
20230712,183000,5323952785,4885,4885,4885,4885,0
20230712,182900,5323952785,4885,4885,4885,4885,0
20230712,182800,5323952785,4885,4885,4885,4885,0
20230712,182700,5323952785,4885,4885,4885,4885,0
20230712,182600,5323952785,4885,4885,4885,4885,0
20230712,182500,5323952785,4885,4885,4885,4885,0
20230712,182400,5323952785,4885,4885,4885,4885,0
20230712,182300,5323952785,4885,4885,4885,4885,6964
20230712,182200,5323952785,4885,4885,4885,4885,0
20230712,182100,5323952785,4885,4885,4885,4885,0
20230712,182000,5323952785,4885,4885,4885,4885,0
20230712,181900,5323952785,4885,4885,4885,4885,0
20230712,181800,5323952785,4885,4885,4885,4885,0
20230712,181700,5323952785,4885,4885,4885,4885,0
20230712,181600,5323952785,4885,4885,4885,4885,0
20230712,181500,5323952785,4885,4885,4885,4885,0
20230712,181400,5323952785,4885,4885,4885,4885,0
20230712,181300,5323952785,4885,4885,4885,4885,0
20230712,181200,5323952785,4885,4885,4885,4885,0
20230712,181100,5323952785,4885,4885,4885,4885,0
20230712,181000,5323952785,4885,4885,4885,4885,0
20230712,180900,5323952785,4885,4885,4885,4885,0
20230712,180800,5323952785,4885,4885,4885,4885,0
20230712,180700,5323952785,4885,4885,4885,4885,0
20230712,180600,5323952785,4885,4885,4885,4885,0
20230712,180500,5323952785,4885,4885,4885,4885,0
20230712,180400,5323952785,4885,4885,4885,4885,0
20230712,180300,5323952785,4885,4885,4885,4885,0
20230712,180200,5323952785,4885,4885,4885,4885,0
20230712,180100,5323952785,4885,4885,4885,4885,0
20230712,180000,5323952785,4885,4885,4885,4885,0
20230712,175900,5323952785,4885,4885,4885,4885,0
20230712,175800,5323952785,4885,4885,4885,4885,0
20230712,175700,5323952785,4885,4885,4885,4885,0
20230712,175600,5323952785,4885,4885,4885,4885,0
20230712,175500,5323952785,4885,4885,4885,4885,0
20230712,175400,5323952785,4885,4885,4885,4885,0
20230712,175300,5323952785,4885,4885,4885,4885,6964
20230712,175200,5323952785,4885,4885,4885,4885,0
20230712,175100,5323952785,4885,4885,4885,4885,0
20230712,175000,5323952785,4885,4885,4885,4885,0
20230712,174900,5323952785,4885,4885,4885,4885,0
20230712,174800,5323952785,4885,4885,4885,4885,0
20230712,174700,5323952785,4885,4885,4885,4885,0
20230712,174600,5323952785,4885,4885,4885,4885,0
20230712,174500,5323952785,4885,4885,4885,4885,0
20230712,174400,5323952785,4885,4885,4885,4885,0
20230712,174300,5323952785,4885,4885,4885,4885,0
20230712,174200,5323952785,4885,4885,4885,4885,0
20230712,174100,5323952785,4885,4885,4885,4885,0
20230712,174000,5323952785,4885,4885,4885,4885,0
20230712,173900,5323952785,4885,4885,4885,4885,0
20230712,173800,5323952785,4885,4885,4885,4885,0
20230712,173700,5323952785,4885,4885,4885,4885,0
20230712,173600,5323952785,4885,4885,4885,4885,0
20230712,173500,5323952785,4885,4885,4885,4885,0
20230712,173400,5323952785,4885,4885,4885,4885,0
20230712,173300,5323952785,4885,4885,4885,4885,0
20230712,173200,5323952785,4885,4885,4885,4885,0
20230712,173100,5323952785,4885,4885,4885,4885,0
20230712,173000,5323952785,4885,4885,4885,4885,0
20230712,172900,5323952785,4885,4885,4885,4885,0
20230712,172800,5323952785,4885,4885,4885,4885,0
20230712,172700,5323952785,4885,4885,4885,4885,0
20230712,172600,5323952785,4885,4885,4885,4885,0
20230712,172500,5323952785,4885,4885,4885,4885,0
20230712,172400,5323952785,4885,4885,4885,4885,0
20230712,172300,5323952785,4885,4885,4885,4885,6964
20230712,172200,5323952785,4885,4885,4885,4885,0
20230712,172100,5323952785,4885,4885,4885,4885,0
20230712,172000,5323952785,4885,4885,4885,4885,0
20230712,171900,5323952785,4885,4885,4885,4885,0
20230712,171800,5323952785,4885,4885,4885,4885,0
20230712,171700,5323952785,4885,4885,4885,4885,0
20230712,171600,5323952785,4885,4885,4885,4885,0
20230712,171500,5323952785,4885,4885,4885,4885,0
20230712,171400,5323952785,4885,4885,4885,4885,0
20230712,171300,5323952785,4885,4885,4885,4885,0
20230712,171200,5323952785,4885,4885,4885,4885,0
20230712,171100,5323952785,4885,4885,4885,4885,0
20230712,171000,5323952785,4885,4885,4885,4885,0
20230712,170900,5323952785,4885,4885,4885,4885,0
20230712,170800,5323952785,4885,4885,4885,4885,0
20230712,170700,5323952785,4885,4885,4885,4885,0
20230712,170600,5323952785,4885,4885,4885,4885,0
20230712,170500,5323952785,4885,4885,4885,4885,0
20230712,170400,5323952785,4885,4885,4885,4885,0
20230712,170300,5323952785,4885,4885,4885,4885,0
20230712,170200,5323952785,4885,4885,4885,4885,0
20230712,170100,5323952785,4885,4885,4885,4885,0
20230712,170000,5323952785,4885,4885,4885,4885,0
20230712,165900,5323952785,4885,4885,4885,4885,0
20230712,165800,5323952785,4885,4885,4885,4885,0
20230712,165700,5323952785,4885,4885,4885,4885,0
20230712,165600,5323952785,4885,4885,4885,4885,0
20230712,165500,5323952785,4885,4885,4885,4885,0
20230712,165400,5323952785,4885,4885,4885,4885,0
20230712,165300,5323952785,4885,4885,4885,4885,6964
20230712,165200,5323952785,4885,4885,4885,4885,0
20230712,165100,5323952785,4885,4885,4885,4885,0
20230712,165000,5323952785,4885,4885,4885,4885,0
20230712,164900,5323952785,4885,4885,4885,4885,0
20230712,164800,5323952785,4885,4885,4885,4885,0
20230712,164700,5323952785,4885,4885,4885,4885,0
20230712,164600,5323952785,4885,4885,4885,4885,0
20230712,164500,5323952785,4885,4885,4885,4885,0
20230712,164400,5323952785,4885,4885,4885,4885,0
20230712,164300,5323952785,4885,4885,4885,4885,0
20230712,164200,5323952785,4885,4885,4885,4885,0
20230712,164100,5323952785,4885,4885,4885,4885,0
20230712,164000,5323952785,4885,4885,4885,4885,0
20230712,163900,5323952785,4885,4885,4885,4885,0
20230712,163800,5323952785,4885,4885,4885,4885,0
20230712,163700,5323952785,4885,4885,4885,4885,0
20230712,163600,5323952785,4885,4885,4885,4885,0
20230712,163500,5323952785,4885,4885,4885,4885,0
20230712,163400,5323952785,4885,4885,4885,4885,0
20230712,163300,5323952785,4885,4885,4885,4885,0
20230712,163200,5323952785,4885,4885,4885,4885,0
20230712,163100,5323952785,4885,4885,4885,4885,0
20230712,163000,5323952785,4885,4885,4885,4885,0
20230712,162900,5323952785,4885,4885,4885,4885,0
20230712,162800,5323952785,4885,4885,4885,4885,0
20230712,162700,5323952785,4885,4885,4885,4885,0
20230712,162600,5323952785,4885,4885,4885,4885,0
20230712,162500,5323952785,4885,4885,4885,4885,0
20230712,162400,5323952785,4885,4885,4885,4885,0
20230712,162300,5323952785,4885,4885,4885,4885,6964
20230712,162200,5323952785,4885,4885,4885,4885,0
20230712,162100,5323952785,4885,4885,4885,4885,0
20230712,162000,5323952785,4885,4885,4885,4885,0
20230712,161900,5323952785,4885,4885,4885,4885,0
20230712,161800,5323952785,4885,4885,4885,4885,0
20230712,161700,5323952785,4885,4885,4885,4885,0
20230712,161600,5323952785,4885,4885,4885,4885,0
20230712,161500,5323952785,4885,4885,4885,4885,0
20230712,161400,5323952785,4885,4885,4885,4885,0
20230712,161300,5323952785,4885,4885,4885,4885,0
20230712,161200,5323952785,4885,4885,4885,4885,0
20230712,161100,5323952785,4885,4885,4885,4885,0
20230712,161000,5323952785,4885,4885,4885,4885,0
20230712,160900,5323952785,4885,4885,4885,4885,0
20230712,160800,5323952785,4885,4885,4885,4885,0
20230712,160700,5323952785,4885,4885,4885,4885,0
20230712,160600,5323952785,4885,4885,4885,4885,0
20230712,160500,5323952785,4885,4885,4885,4885,0
20230712,160400,5323952785,4885,4885,4885,4885,0
20230712,160300,5323952785,4885,4885,4885,4885,0
20230712,160200,5323952785,4885,4885,4885,4885,0
20230712,160100,5323952785,4885,4885,4885,4885,0
20230712,160000,5323952785,4885,4885,4885,4885,0
20230712,155900,5323952785,4885,4885,4885,4885,0
20230712,155800,5323952785,4885,4885,4885,4885,0
20230712,155700,5323952785,4885,4885,4885,4885,0
20230712,155600,5323952785,4885,4885,4885,4885,0
20230712,155500,5323952785,4885,4885,4885,4885,0
20230712,155400,5323952785,4885,4885,4885,4885,0
20230712,155300,5323952785,4885,4885,4885,4885,6964
20230712,155200,5323952785,4885,4885,4885,4885,0
20230712,155100,5323952785,4885,4885,4885,4885,0
20230712,155000,5323952785,4885,4885,4885,4885,0
20230712,154900,5323952785,4885,4885,4885,4885,0
20230712,154800,5323952785,4885,4885,4885,4885,0
20230712,154700,5323952785,4885,4885,4885,4885,0
20230712,154600,5323952785,4885,4885,4885,4885,0
20230712,154500,5323952785,4885,4885,4885,4885,0
20230712,154400,5323952785,4885,4885,4885,4885,0
20230712,154300,5323952785,4885,4885,4885,4885,0
20230712,154200,5323952785,4885,4885,4885,4885,0
20230712,154100,5323952785,4885,4885,4885,4885,0
20230712,154000,5323952785,4885,4885,4885,4885,0
20230712,153900,5323952785,4885,4885,4885,4885,0
20230712,153800,5323952785,4885,4885,4885,4885,0
20230712,153700,5323952785,4885,4885,4885,4885,0
20230712,153600,5323952785,4885,4885,4885,4885,0
20230712,153500,5323952785,4885,4885,4885,4885,0
20230712,153400,5323952785,4885,4885,4885,4885,0
20230712,153300,5323952785,4885,4885,4885,4885,0
20230712,153200,5323952785,4885,4885,4885,4885,0
20230712,153100,5323952785,4885,4885,4885,4885,0
20230712,153000,5323952785,4885,4885,4885,4885,6964
20230712,152900,5289933645,4865,4865,4865,4865,0
20230712,152800,5289933645,4865,4865,4865,4865,0
20230712,152700,5289933645,4865,4865,4865,4865,0
20230712,152600,5289933645,4865,4865,4865,4865,0
20230712,152500,5289933645,4865,4865,4865,4865,0
20230712,152400,5289933645,4865,4865,4865,4865,0
20230712,152300,5289933645,4865,4865,4865,4865,0
20230712,152200,5289933645,4865,4865,4865,4865,0
20230712,152100,5289933645,4865,4865,4865,4865,0
20230712,152000,5289933645,4865,4865,4865,4865,0
20230712,151900,5289933645,4865,4860,4865,4855,902
20230712,151800,5285552365,4865,4865,4865,4865,8
20230712,151700,5285513445,4855,4865,4865,4855,2475
20230712,151600,5273492240,4865,4855,4865,4855,203
20230712,151500,5272506665,4860,4860,4860,4855,62
20230712,151400,5272205440,4870,4865,4870,4860,5237
20230712,151300,5246734770,4870,4870,4870,4870,398
20230712,151200,5244796510,4865,4865,4865,4865,306
20230712,151100,5243307820,4865,4865,4865,4865,1
20230712,151000,5243302955,4860,4860,4865,4855,841
20230712,150900,5239214765,4860,4865,4865,4860,448
20230712,150800,5237037445,4865,4865,4865,4865,27
20230712,150700,5236906090,4865,4860,4865,4855,1850
20230712,150600,5227911600,4860,4855,4860,4855,247
20230712,150500,5226711990,4860,4870,4870,4860,37
20230712,150400,5226532045,4870,4865,4870,4860,351
20230712,150300,5224824575,4865,4860,4865,4855,153
20230712,150200,5224080505,4860,4860,4865,4855,654
20230712,150100,5220901605,4860,4845,4860,4845,636
20230712,150000,5217816065,4840,4820,4840,4820,1750
20230712,145900,5209367050,4820,4825,4825,4820,1586
20230712,145800,5201720345,4825,4820,4825,4820,2622
20230712,145700,5189082215,4810,4820,4820,4810,753
20230712,145600,5185458315,4820,4820,4820,4820,1
20230712,145500,5185453495,4820,4810,4820,4810,240
20230712,145400,5184297975,4810,4825,4825,4810,4099
20230712,145300,5164555365,4830,4835,4835,4830,331
20230712,145200,5162956110,4835,4835,4835,4835,15
20230712,145100,5162883585,4835,4825,4835,4825,245
20230712,145000,5161700955,4845,4825,4845,4825,3
20230712,144900,5161686460,4845,4830,4845,4825,610
20230712,144800,5158740510,4830,4840,4840,4830,725
20230712,144700,5155236415,4850,4840,4850,4840,142
20230712,144600,5154547795,4840,4840,4840,4840,6
20230712,144500,5154518755,4840,4830,4840,4830,69
20230712,144400,5154185125,4825,4840,4840,4825,101
20230712,144300,5153697785,4825,4825,4825,4825,388
20230712,144200,5151825685,4825,4845,4845,4825,499
20230712,144100,5149413245,4845,4845,4850,4845,405
20230712,144000,5147450345,4845,4845,4845,4845,10
20230712,143900,5147401895,4845,4845,4845,4845,0
20230712,143800,5147401895,4845,4845,4845,4845,1
20230712,143700,5147397050,4845,4850,4850,4845,2
20230712,143600,5147387355,4850,4850,4850,4850,11
20230712,143500,5147334005,4825,4810,4825,4810,424
20230712,143400,5145290715,4810,4820,4820,4810,1874
20230712,143300,5136273185,4825,4820,4850,4820,2253
20230712,143200,5125394330,4820,4815,4820,4810,377
20230712,143100,5123577930,4810,4810,4810,4810,200
20230712,143000,5122615930,4805,4815,4815,4805,466
20230712,142900,5120373115,4820,4820,4820,4820,0
20230712,142800,5120373115,4820,4820,4820,4820,214
20230712,142700,5119341635,4810,4820,4820,4810,6615
20230712,142600,5087490315,4820,4830,4830,4820,532
20230712,142500,5084926045,4830,4815,4830,4815,457
20230712,142400,5082725440,4815,4830,4830,4815,2104
20230712,142300,5072574195,4830,4835,4835,4830,18
20230712,142200,5072487225,4835,4810,4835,4810,234
20230712,142100,5071360410,4810,4800,4810,4785,1212
20230712,142000,5065532710,4855,4850,4855,4760,10075
20230712,141900,5017285210,4850,4850,4850,4850,505
20230712,141800,5014835960,4840,4850,4850,4840,594
20230712,141700,5011959480,4840,4835,4840,4835,858
20230712,141600,5007810990,4825,4845,4845,4825,589
20230712,141500,5004966250,4830,4840,4840,4830,2009
20230712,141400,4995257965,4840,4835,4840,4835,1141
20230712,141300,4989741150,4825,4830,4835,4825,1439
20230712,141200,4982790530,4835,4835,4835,4830,279
20230712,141100,4981442635,4850,4835,4850,4835,178
20230712,141000,4980581000,4855,4835,4855,4835,105
20230712,140900,4980071325,4835,4865,4865,4835,432
20230712,140800,4977980055,4865,4830,4870,4830,1525
20230712,140700,4970595030,4825,4815,4825,4815,833
20230712,140600,4966580795,4815,4815,4820,4815,668
20230712,140500,4963363490,4815,4815,4820,4805,983
20230712,140400,4958631320,4825,4830,4845,4800,3507
20230712,140300,4941763435,4850,4820,4855,4820,303
20230712,140200,4940295700,4825,4890,4890,4760,16040
20230712,140100,4863341960,4895,4900,4905,4895,1581
20230712,140000,4855594805,4905,4910,4910,4905,873
20230712,135900,4851311345,4915,4935,4935,4915,3983
20230712,135800,4831692985,4935,4935,4935,4935,7
20230712,135700,4831658440,4940,4940,4940,4940,1
20230712,135600,4831653500,4945,4945,4945,4945,199
20230712,135500,4830669445,4945,4930,4945,4925,1732
20230712,135400,4822137555,4925,4925,4925,4925,2
20230712,135300,4822127705,4945,4925,4945,4925,150
20230712,135200,4821386955,4925,4925,4925,4925,0
20230712,135100,4821386955,4925,4930,4945,4925,456
20230712,135000,4819139795,4925,4945,4945,4925,657
20230712,134900,4815891930,4930,4945,4950,4930,219
20230712,134800,4814812010,4950,4945,4950,4945,151
20230712,134700,4814065000,4950,4950,4950,4950,1
20230712,134600,4814060050,4955,4915,4955,4915,2338
20230712,134500,4802490540,4915,4915,4915,4915,151
20230712,134400,4801748375,4915,4915,4915,4915,50
20230712,134300,4801502625,4935,4910,4935,4910,586
20230712,134200,4798612140,4910,4910,4910,4910,98
20230712,134100,4798130960,4905,4905,4905,4905,1
20230712,134000,4798126055,4905,4905,4905,4905,195
20230712,133900,4797169580,4930,4930,4930,4930,10
20230712,133800,4797120280,4930,4935,4935,4930,21
20230712,133700,4797016725,4900,4900,4900,4900,258
20230712,133600,4795752525,4885,4885,4890,4885,270
20230712,133500,4794433555,4885,4890,4890,4885,214
20230712,133400,4793387535,4890,4890,4890,4890,0
20230712,133300,4793387535,4890,4905,4905,4890,84
20230712,133200,4792976700,4905,4900,4905,4895,2258
20230712,133100,4781918150,4900,4915,4915,4900,659
20230712,133000,4778686580,4915,4915,4915,4915,1527
20230712,132900,4771181375,4915,4950,4950,4915,4732
20230712,132800,4747916495,4935,4935,4935,4920,294
20230712,132700,4746468665,4920,4920,4930,4920,42
20230712,132600,4746262010,4920,4925,4925,4920,616
20230712,132500,4743230010,4925,4935,4935,4925,3308
20230712,132400,4726930540,4930,4935,4935,4930,481
20230712,132300,4724558540,4930,4930,4940,4930,1009
20230712,132200,4719584155,4930,4955,4955,4930,545
20230712,132100,4716890725,4960,4960,4960,4960,112
20230712,132000,4716335205,4935,4935,4960,4935,2167
20230712,131900,4705640215,4940,4940,4940,4940,78
20230712,131800,4705254895,4950,4935,4950,4935,189
20230712,131700,4704320655,4950,4930,4950,4930,1012
20230712,131600,4699331255,4930,4935,4935,4930,226
20230712,131500,4698216275,4935,4940,4940,4935,4348
20230712,131400,4676747725,4940,4955,4955,4940,53
20230712,131300,4676485440,4945,4950,4950,4945,2313
20230712,131200,4665047610,4950,4960,4960,4950,1222
20230712,131100,4658996600,4960,4960,4960,4960,48
20230712,131000,4658758520,4970,4950,4970,4950,53
20230712,130900,4658495150,4970,4950,4970,4950,1300
20230712,130800,4652048875,4950,4950,4950,4945,583
20230712,130700,4649164155,4945,4960,4960,4940,2051
20230712,130600,4639014640,4960,4955,4965,4955,2512
20230712,130500,4626546650,4955,4955,4955,4955,201
20230712,130400,4625550695,4960,4940,4960,4940,76
20230712,130300,4625175235,4940,4945,4965,4940,1378
20230712,130200,4618343625,4945,4920,4945,4920,607
20230712,130100,4615346725,4920,4930,4940,4920,486
20230712,130000,4612948430,4915,4915,4915,4915,255
20230712,125900,4611695105,4915,4920,4920,4915,4947
20230712,125800,4587379890,4930,4925,4940,4920,504
20230712,125700,4584893600,4935,4920,4935,4920,1655
20230712,125600,4576748120,4920,4945,4945,4920,207
20230712,125500,4575729590,4945,4920,4945,4920,1398
20230712,125400,4568847190,4915,4925,4925,4915,7108
20230712,125300,4533902480,4925,4925,4925,4915,199
20230712,125200,4532922580,4920,4935,4935,4920,1304
20230712,125100,4526500165,4935,4950,4950,4925,29
20230712,125000,4526357090,4950,4925,4950,4920,444
20230712,124900,4524166170,4920,4950,4955,4920,1095
20230712,124800,4518753280,4950,4940,4950,4920,1246
20230712,124700,4512596730,4940,4920,4940,4920,101
20230712,124600,4512099790,4920,4940,4945,4915,784
20230712,124500,4508231395,4940,4940,4945,4920,2655
20230712,124400,4495143950,4940,4945,4960,4940,656
20230712,124300,4491900835,4960,4960,4965,4945,3172
20230712,124200,4476186740,4965,4965,4970,4965,4110
20230712,124100,4455766065,4965,4960,4965,4955,2070
20230712,124000,4445500790,4970,4950,4970,4950,4982
20230712,123900,4420793605,4940,4940,4955,4935,7824
20230712,123800,4382121070,4940,4920,4950,4920,7856
20230712,123700,4343332195,4920,4900,4920,4900,10771
20230712,123600,4290502360,4900,4895,4905,4895,2183
20230712,123500,4279804015,4895,4910,4910,4885,1325
20230712,123400,4273329360,4910,4895,4915,4890,6357
20230712,123300,4242170720,4895,4895,4905,4885,1578
20230712,123200,4234441090,4895,4875,4900,4875,2074
20230712,123100,4224297725,4885,4855,4895,4830,7101
20230712,123000,4189714640,4850,4845,4850,4830,1742
20230712,122900,4181286835,4840,4845,4845,4840,127
20230712,122800,4180671575,4850,4850,4850,4840,213
20230712,122700,4179640005,4850,4830,4850,4830,2433
20230712,122600,4167859295,4830,4815,4830,4815,108
20230712,122500,4167337700,4830,4830,4830,4830,7
20230712,122400,4167303890,4810,4820,4830,4810,267
20230712,122300,4166017445,4820,4810,4830,4810,1442
20230712,122200,4159071275,4820,4820,4820,4810,1545
20230712,122100,4151628975,4835,4815,4835,4815,2709
20230712,122000,4138574275,4815,4830,4830,4815,73
20230712,121900,4138222765,4830,4815,4830,4815,1060
20230712,121800,4133118460,4820,4820,4820,4815,26
20230712,121700,4132993145,4830,4830,4830,4830,14
20230712,121600,4132925525,4830,4830,4830,4815,313
20230712,121500,4131413765,4835,4820,4835,4805,1010
20230712,121400,4126557080,4835,4830,4835,4815,1007
20230712,121300,4121693290,4830,4830,4830,4815,4929
20230712,121200,4097946530,4830,4825,4830,4820,501
20230712,121100,4095531085,4825,4825,4830,4825,1311
20230712,121000,4089205385,4830,4825,4830,4825,14
20230712,120900,4089137815,4825,4825,4825,4825,197
20230712,120800,4088187290,4830,4830,4830,4825,645
20230712,120700,4085074960,4830,4830,4845,4825,2628
20230712,120600,4072384395,4835,4845,4845,4835,48
20230712,120500,4072152065,4845,4840,4845,4830,2315
20230712,120400,4060959970,4830,4840,4840,4830,122
20230712,120300,4060369500,4840,4840,4840,4840,31
20230712,120200,4060219460,4840,4845,4845,4825,2192
20230712,120100,4049633620,4845,4840,4845,4825,20
20230712,120000,4049536830,4825,4830,4840,4825,1624
20230712,115900,4041688870,4830,4830,4830,4825,100
20230712,115800,4041205970,4835,4830,4835,4830,311
20230712,115700,4039702680,4835,4815,4835,4815,413
20230712,115600,4037713885,4840,4830,4840,4815,1936
20230712,115500,4028381040,4820,4835,4835,4820,645
20230712,115400,4025262555,4835,4815,4835,4815,990
20230712,115300,4020493505,4815,4830,4835,4810,724
20230712,115200,4016998300,4825,4825,4825,4825,634
20230712,115100,4013939250,4830,4820,4830,4810,475
20230712,115000,4011652165,4825,4825,4825,4820,124
20230712,114900,4011053870,4810,4830,4830,4805,1714
20230712,114800,4002803295,4830,4830,4830,4830,10
20230712,114700,4002754995,4830,4830,4830,4830,571
20230712,114600,3999997065,4815,4835,4835,4815,675
20230712,114500,3996746540,4835,4830,4840,4830,265
20230712,114400,3995465065,4830,4830,4830,4815,2988
20230712,114300,3981062065,4835,4835,4840,4825,222
20230712,114200,3979988265,4835,4830,4835,4825,1442
20230712,114100,3973025425,4840,4835,4840,4825,1563
20230712,114000,3965468035,4835,4820,4835,4820,757
20230712,113900,3961811585,4820,4820,4825,4820,181
20230712,113800,3960938620,4820,4815,4825,4810,725
20230712,113700,3957444330,4815,4820,4820,4800,3069
20230712,113600,3942708660,4820,4805,4820,4800,3384
20230712,113500,3926458120,4810,4810,4810,4805,556
20230712,113400,3923786515,4810,4800,4810,4800,157
20230712,113300,3923032145,4800,4820,4820,4800,532
20230712,113200,3920473280,4790,4815,4820,4790,1593
20230712,113100,3912822705,4815,4820,4820,4795,401
20230712,113000,3910894340,4820,4820,4820,4785,156
20230712,112900,3910143225,4820,4820,4820,4785,770
20230712,112800,3906451455,4820,4815,4825,4775,5085
20230712,112700,3882011735,4830,4775,4830,4775,4382
20230712,112600,3861010245,4775,4775,4775,4770,1746
20230712,112500,3852681090,4775,4775,4780,4775,2319
20230712,112400,3841606640,4780,4775,4780,4770,748
20230712,112300,3838033785,4780,4770,4780,4765,3013
20230712,112200,3823655990,4780,4770,4785,4770,11169
20230712,112100,3770306330,4770,4770,4775,4750,10160
20230712,112000,3721903095,4770,4780,4815,4765,22777
20230712,111900,3612836695,4780,4855,4855,4780,24436
20230712,111800,3495203920,4855,4860,4870,4855,1797
20230712,111700,3486470230,4860,4850,4865,4840,15615
20230712,111600,3410702970,4850,4885,4885,4850,18355
20230712,111500,3321417045,4885,4880,4885,4875,12563
20230712,111400,3260114285,4875,4940,4960,4870,27536
20230712,111300,3125077540,4965,4970,4980,4935,26555
20230712,111200,2993535935,4975,5010,5010,4960,5751
20230712,111100,2964921890,5020,4975,5020,4960,21535
20230712,111000,2857639785,4975,4960,4990,4955,6502
20230712,110900,2825322585,4980,5010,5020,4955,27595
20230712,110800,2687788870,5010,4960,5040,4950,42073
20230712,110700,2477111490,4995,5040,5050,4905,58438
20230712,110600,2185855415,5040,5030,5100,4975,144522
20230712,110500,1457598445,5020,4915,5050,4890,51882
20230712,110400,1199175100,4920,4910,4930,4895,15626
20230712,110300,1122366095,4910,4900,4915,4895,7798
20230712,110200,1084091220,4900,4890,4900,4875,7290
20230712,110100,1048443335,4880,4890,4890,4880,1961
20230712,110000,1038864550,4885,4880,4890,4880,431
20230712,105900,1036758975,4880,4880,4885,4880,1215
20230712,105800,1030828920,4885,4880,4885,4880,1491
20230712,105700,1023552340,4875,4880,4880,4870,575
20230712,105600,1020749775,4880,4870,4880,4870,1390
20230712,105500,1013973960,4870,4870,4870,4865,151
20230712,105400,1013238800,4875,4870,4875,4870,857
20230712,105300,1009064765,4870,4865,4870,4865,383
20230712,105200,1007201465,4860,4865,4865,4855,56
20230712,105100,1006929225,4855,4845,4860,4840,5260
20230712,105000,981405280,4845,4820,4845,4820,9850
20230712,104900,933842455,4820,4810,4820,4810,2275
20230712,104800,922878335,4815,4810,4815,4810,3563
20230712,104700,905738955,4810,4810,4810,4810,0
20230712,104600,905738955,4810,4810,4810,4810,2
20230712,104500,905729335,4795,4800,4800,4795,74
20230712,104400,905374155,4810,4815,4820,4810,86
20230712,104300,904959995,4810,4805,4810,4805,4316
20230712,104200,884209790,4805,4785,4805,4785,1554
20230712,104100,876755860,4785,4785,4785,4785,122
20230712,104000,876172090,4785,4785,4785,4785,107
20230712,103900,875660095,4790,4790,4790,4790,200
20230712,103800,874702095,4790,4795,4795,4790,35
20230712,103700,874534295,4795,4790,4795,4790,1100
20230712,103600,869261290,4785,4785,4795,4780,1490
20230712,103500,862132335,4780,4780,4780,4780,695
20230712,103400,858810235,4780,4775,4780,4770,352
20230712,103300,857129605,4770,4770,4770,4770,85
20230712,103200,856724155,4770,4775,4775,4770,1353
20230712,103100,850263880,4765,4760,4765,4760,1030
20230712,103000,845355980,4760,4760,4760,4760,211
20230712,102900,844351620,4760,4760,4760,4760,244
20230712,102800,843190180,4760,4760,4760,4760,30
20230712,102700,843047380,4760,4760,4760,4760,6
20230712,102600,843018820,4765,4770,4770,4765,29
20230712,102500,842880565,4775,4770,4775,4770,11
20230712,102400,842828090,4770,4770,4775,4770,127
20230712,102300,842222295,4770,4770,4770,4770,89
20230712,102200,841797765,4770,4755,4770,4750,2111
20230712,102100,831746500,4760,4760,4760,4760,0
20230712,102000,831746500,4760,4760,4760,4760,50
20230712,101900,831508500,4760,4745,4760,4745,21
20230712,101800,831408840,4740,4745,4745,4740,588
20230712,101700,828619080,4740,4740,4740,4740,0
20230712,101600,828619080,4740,4745,4745,4740,1236
20230712,101500,822755440,4745,4745,4745,4745,2712
20230712,101400,809887000,4760,4765,4765,4760,257
20230712,101300,808662925,4765,4760,4765,4760,102
20230712,101200,808177400,4765,4745,4765,4745,4130
20230712,101100,788578610,4745,4750,4760,4745,2712
20230712,101000,775695105,4750,4750,4750,4750,50
20230712,100900,775457605,4750,4745,4750,4745,3
20230712,100800,775443365,4725,4725,4725,4725,0
20230712,100700,775443365,4725,4730,4730,4725,8
20230712,100600,775405540,4750,4750,4750,4750,73
20230712,100500,775058790,4750,4750,4750,4750,93
20230712,100400,774617040,4720,4750,4750,4720,389
20230712,100300,772778290,4720,4730,4750,4720,13006
20230712,100200,711309895,4730,4735,4735,4730,500
20230712,100100,708944890,4730,4735,4735,4730,238
20230712,100000,707818090,4735,4735,4735,4735,822
20230712,095900,703925920,4750,4750,4750,4750,476
20230712,095800,701664920,4750,4750,4750,4750,350
20230712,095700,700002420,4750,4755,4755,4750,228
20230712,095600,698918415,4755,4755,4755,4755,421
20230712,095500,696916560,4755,4755,4765,4755,400
20230712,095400,695014550,4755,4735,4755,4725,10525
20230712,095300,645180010,4735,4745,4745,4730,10261
20230712,095200,596531275,4745,4745,4745,4745,0
20230712,095100,596531275,4745,4755,4755,4745,29
20230712,095000,596393390,4745,4745,4745,4745,300
20230712,094900,594969890,4745,4765,4765,4745,1290
20230712,094800,588848820,4750,4750,4750,4750,400
20230712,094700,586948820,4765,4740,4765,4740,14
20230712,094600,586882360,4740,4740,4740,4740,42
20230712,094500,586683280,4740,4750,4750,4740,894
20230712,094400,582445670,4750,4750,4765,4750,31
20230712,094300,582298405,4740,4770,4770,4740,448
20230712,094200,580162075,4740,4740,4745,4740,10618
20230712,094100,529832750,4740,4745,4770,4740,468
20230712,094000,527614285,4745,4755,4755,4745,3946
20230712,093900,508886670,4750,4750,4750,4745,5283
20230712,093800,483817695,4750,4760,4770,4745,5005
20230712,093700,460030940,4760,4760,4760,4760,148
20230712,093600,459326460,4760,4760,4765,4760,24
20230712,093500,459212120,4765,4775,4775,4765,82
20230712,093400,458820770,4780,4765,4780,4755,2526
20230712,093300,446772780,4765,4755,4765,4755,466
20230712,093200,444552525,4755,4760,4765,4755,124
20230712,093100,443962080,4750,4750,4760,4745,3108
20230712,093000,429202265,4750,4750,4755,4745,365
20230712,092900,427468550,4750,4750,4750,4745,1398
20230712,092800,420830050,4745,4750,4770,4745,4440
20230712,092700,399738075,4750,4755,4760,4750,3042
20230712,092600,385275240,4755,4760,4770,4755,181
20230712,092500,384412935,4745,4760,4760,4745,8553
20230712,092400,343777625,4760,4760,4760,4755,3045
20230712,092300,329283445,4760,4760,4780,4755,1092
20230712,092200,324086470,4755,4760,4775,4755,1735
20230712,092100,315828975,4760,4760,4765,4755,937
20230712,092000,311368865,4775,4760,4775,4755,2544
20230712,091900,299239640,4760,4755,4760,4750,3396
20230712,091800,283094270,4755,4750,4755,4750,134
20230712,091700,282457620,4750,4745,4755,4745,803
20230712,091600,278643445,4745,4750,4750,4740,6153
20230712,091500,249447160,4745,4745,4745,4745,9
20230712,091400,249404455,4775,4760,4775,4745,2227
20230712,091300,238813040,4760,4750,4760,4745,1808
20230712,091200,230226075,4755,4750,4765,4745,1252
20230712,091100,224276975,4775,4745,4775,4740,4607
20230712,091000,202356795,4745,4750,4775,4745,3624
20230712,090900,185146670,4775,4775,4775,4745,5630
20230712,090800,158407730,4760,4750,4760,4750,15
20230712,090700,158336410,4750,4750,4750,4745,2888
20230712,090600,144618435,4750,4775,4775,4750,1559
20230712,090500,137202115,4750,4755,4775,4750,2915
20230712,090400,123330370,4755,4750,4755,4750,268
20230712,090300,122056530,4745,4770,4770,4745,7449
20230712,090200,86634040,4770,4795,4795,4770,6554
20230712,090100,55299895,4795,4830,4840,4780,4378
20230712,090000,34216270,4840,4855,4865,4830,7054