stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,205700,4976891675,4615,4615,4615,4615,11200
20230713,205600,4976891675,4615,4615,4615,4615,0
20230713,205500,4976891675,4615,4615,4615,4615,0
20230713,205400,4976891675,4615,4615,4615,4615,0
20230713,205300,4976891675,4615,4615,4615,4615,0
20230713,205200,4976891675,4615,4615,4615,4615,0
20230713,205100,4976891675,4615,4615,4615,4615,0
20230713,205000,4976891675,4615,4615,4615,4615,0
20230713,204900,4976891675,4615,4615,4615,4615,0
20230713,204800,4976891675,4615,4615,4615,4615,0
20230713,204700,4976891675,4615,4615,4615,4615,0
20230713,204600,4976891675,4615,4615,4615,4615,0
20230713,204500,4976891675,4615,4615,4615,4615,0
20230713,204400,4976891675,4615,4615,4615,4615,0
20230713,204300,4976891675,4615,4615,4615,4615,0
20230713,204200,4976891675,4615,4615,4615,4615,0
20230713,204100,4976891675,4615,4615,4615,4615,0
20230713,204000,4976891675,4615,4615,4615,4615,0
20230713,203900,4976891675,4615,4615,4615,4615,0
20230713,203800,4976891675,4615,4615,4615,4615,0
20230713,203700,4976891675,4615,4615,4615,4615,0
20230713,203600,4976891675,4615,4615,4615,4615,0
20230713,203500,4976891675,4615,4615,4615,4615,0
20230713,203400,4976891675,4615,4615,4615,4615,0
20230713,203300,4976891675,4615,4615,4615,4615,0
20230713,203200,4976891675,4615,4615,4615,4615,0
20230713,203100,4976891675,4615,4615,4615,4615,0
20230713,203000,4976891675,4615,4615,4615,4615,0
20230713,202900,4976891675,4615,4615,4615,4615,0
20230713,202800,4976891675,4615,4615,4615,4615,0
20230713,202700,4976891675,4615,4615,4615,4615,11200
20230713,202600,4976891675,4615,4615,4615,4615,0
20230713,202500,4976891675,4615,4615,4615,4615,0
20230713,202400,4976891675,4615,4615,4615,4615,0
20230713,202300,4976891675,4615,4615,4615,4615,0
20230713,202200,4976891675,4615,4615,4615,4615,0
20230713,202100,4976891675,4615,4615,4615,4615,0
20230713,202000,4976891675,4615,4615,4615,4615,0
20230713,201900,4976891675,4615,4615,4615,4615,0
20230713,201800,4976891675,4615,4615,4615,4615,0
20230713,201700,4976891675,4615,4615,4615,4615,0
20230713,201600,4976891675,4615,4615,4615,4615,0
20230713,201500,4976891675,4615,4615,4615,4615,0
20230713,201400,4976891675,4615,4615,4615,4615,0
20230713,201300,4976891675,4615,4615,4615,4615,0
20230713,201200,4976891675,4615,4615,4615,4615,0
20230713,201100,4976891675,4615,4615,4615,4615,0
20230713,201000,4976891675,4615,4615,4615,4615,0
20230713,200900,4976891675,4615,4615,4615,4615,0
20230713,200800,4976891675,4615,4615,4615,4615,0
20230713,200700,4976891675,4615,4615,4615,4615,0
20230713,200600,4976891675,4615,4615,4615,4615,0
20230713,200500,4976891675,4615,4615,4615,4615,0
20230713,200400,4976891675,4615,4615,4615,4615,0
20230713,200300,4976891675,4615,4615,4615,4615,0
20230713,200200,4976891675,4615,4615,4615,4615,0
20230713,200100,4976891675,4615,4615,4615,4615,0
20230713,200000,4976891675,4615,4615,4615,4615,0
20230713,195900,4976891675,4615,4615,4615,4615,0
20230713,195800,4976891675,4615,4615,4615,4615,0
20230713,195700,4976891675,4615,4615,4615,4615,11200
20230713,195600,4976891675,4615,4615,4615,4615,0
20230713,195500,4976891675,4615,4615,4615,4615,0
20230713,195400,4976891675,4615,4615,4615,4615,0
20230713,195300,4976891675,4615,4615,4615,4615,0
20230713,195200,4976891675,4615,4615,4615,4615,0
20230713,195100,4976891675,4615,4615,4615,4615,0
20230713,195000,4976891675,4615,4615,4615,4615,0
20230713,194900,4976891675,4615,4615,4615,4615,0
20230713,194800,4976891675,4615,4615,4615,4615,0
20230713,194700,4976891675,4615,4615,4615,4615,0
20230713,194600,4976891675,4615,4615,4615,4615,0
20230713,194500,4976891675,4615,4615,4615,4615,0
20230713,194400,4976891675,4615,4615,4615,4615,0
20230713,194300,4976891675,4615,4615,4615,4615,0
20230713,194200,4976891675,4615,4615,4615,4615,0
20230713,194100,4976891675,4615,4615,4615,4615,0
20230713,194000,4976891675,4615,4615,4615,4615,0
20230713,193900,4976891675,4615,4615,4615,4615,0
20230713,193800,4976891675,4615,4615,4615,4615,0
20230713,193700,4976891675,4615,4615,4615,4615,0
20230713,193600,4976891675,4615,4615,4615,4615,0
20230713,193500,4976891675,4615,4615,4615,4615,0
20230713,193400,4976891675,4615,4615,4615,4615,0
20230713,193300,4976891675,4615,4615,4615,4615,0
20230713,193200,4976891675,4615,4615,4615,4615,0
20230713,193100,4976891675,4615,4615,4615,4615,0
20230713,193000,4976891675,4615,4615,4615,4615,0
20230713,192900,4976891675,4615,4615,4615,4615,0
20230713,192800,4976891675,4615,4615,4615,4615,0
20230713,192700,4976891675,4615,4615,4615,4615,11200
20230713,192600,4976891675,4615,4615,4615,4615,0
20230713,192500,4976891675,4615,4615,4615,4615,0
20230713,192400,4976891675,4615,4615,4615,4615,0
20230713,192300,4976891675,4615,4615,4615,4615,0
20230713,192200,4976891675,4615,4615,4615,4615,0
20230713,192100,4976891675,4615,4615,4615,4615,0
20230713,192000,4976891675,4615,4615,4615,4615,0
20230713,191900,4976891675,4615,4615,4615,4615,0
20230713,191800,4976891675,4615,4615,4615,4615,0
20230713,191700,4976891675,4615,4615,4615,4615,0
20230713,191600,4976891675,4615,4615,4615,4615,0
20230713,191500,4976891675,4615,4615,4615,4615,0
20230713,191400,4976891675,4615,4615,4615,4615,0
20230713,191300,4976891675,4615,4615,4615,4615,0
20230713,191200,4976891675,4615,4615,4615,4615,0
20230713,191100,4976891675,4615,4615,4615,4615,0
20230713,191000,4976891675,4615,4615,4615,4615,0
20230713,190900,4976891675,4615,4615,4615,4615,0
20230713,190800,4976891675,4615,4615,4615,4615,0
20230713,190700,4976891675,4615,4615,4615,4615,0
20230713,190600,4976891675,4615,4615,4615,4615,0
20230713,190500,4976891675,4615,4615,4615,4615,0
20230713,190400,4976891675,4615,4615,4615,4615,0
20230713,190300,4976891675,4615,4615,4615,4615,0
20230713,190200,4976891675,4615,4615,4615,4615,0
20230713,190100,4976891675,4615,4615,4615,4615,0
20230713,190000,4976891675,4615,4615,4615,4615,0
20230713,185900,4976891675,4615,4615,4615,4615,0
20230713,185800,4976891675,4615,4615,4615,4615,0
20230713,185700,4976891675,4615,4615,4615,4615,11200
20230713,185600,4976891675,4615,4615,4615,4615,0
20230713,185500,4976891675,4615,4615,4615,4615,0
20230713,185400,4976891675,4615,4615,4615,4615,0
20230713,185300,4976891675,4615,4615,4615,4615,0
20230713,185200,4976891675,4615,4615,4615,4615,0
20230713,185100,4976891675,4615,4615,4615,4615,0
20230713,185000,4976891675,4615,4615,4615,4615,0
20230713,184900,4976891675,4615,4615,4615,4615,0
20230713,184800,4976891675,4615,4615,4615,4615,0
20230713,184700,4976891675,4615,4615,4615,4615,0
20230713,184600,4976891675,4615,4615,4615,4615,0
20230713,184500,4976891675,4615,4615,4615,4615,0
20230713,184400,4976891675,4615,4615,4615,4615,0
20230713,184300,4976891675,4615,4615,4615,4615,0
20230713,184200,4976891675,4615,4615,4615,4615,0
20230713,184100,4976891675,4615,4615,4615,4615,0
20230713,184000,4976891675,4615,4615,4615,4615,0
20230713,183900,4976891675,4615,4615,4615,4615,0
20230713,183800,4976891675,4615,4615,4615,4615,0
20230713,183700,4976891675,4615,4615,4615,4615,0
20230713,183600,4976891675,4615,4615,4615,4615,0
20230713,183500,4976891675,4615,4615,4615,4615,0
20230713,183400,4976891675,4615,4615,4615,4615,0
20230713,183300,4976891675,4615,4615,4615,4615,0
20230713,183200,4976891675,4615,4615,4615,4615,0
20230713,183100,4976891675,4615,4615,4615,4615,0
20230713,183000,4976891675,4615,4615,4615,4615,0
20230713,182900,4976891675,4615,4615,4615,4615,0
20230713,182800,4976891675,4615,4615,4615,4615,0
20230713,182700,4976891675,4615,4615,4615,4615,11200
20230713,182600,4976891675,4615,4615,4615,4615,0
20230713,182500,4976891675,4615,4615,4615,4615,0
20230713,182400,4976891675,4615,4615,4615,4615,0
20230713,182300,4976891675,4615,4615,4615,4615,0
20230713,182200,4976891675,4615,4615,4615,4615,0
20230713,182100,4976891675,4615,4615,4615,4615,0
20230713,182000,4976891675,4615,4615,4615,4615,0
20230713,181900,4976891675,4615,4615,4615,4615,0
20230713,181800,4976891675,4615,4615,4615,4615,0
20230713,181700,4976891675,4615,4615,4615,4615,0
20230713,181600,4976891675,4615,4615,4615,4615,0
20230713,181500,4976891675,4615,4615,4615,4615,0
20230713,181400,4976891675,4615,4615,4615,4615,0
20230713,181300,4976891675,4615,4615,4615,4615,0
20230713,181200,4976891675,4615,4615,4615,4615,0
20230713,181100,4976891675,4615,4615,4615,4615,0
20230713,181000,4976891675,4615,4615,4615,4615,0
20230713,180900,4976891675,4615,4615,4615,4615,0
20230713,180800,4976891675,4615,4615,4615,4615,0
20230713,180700,4976891675,4615,4615,4615,4615,0
20230713,180600,4976891675,4615,4615,4615,4615,0
20230713,180500,4976891675,4615,4615,4615,4615,0
20230713,180400,4976891675,4615,4615,4615,4615,0
20230713,180300,4976891675,4615,4615,4615,4615,0
20230713,180200,4976891675,4615,4615,4615,4615,0
20230713,180100,4976891675,4615,4615,4615,4615,0
20230713,180000,4976891675,4615,4615,4615,4615,0
20230713,175900,4976891675,4615,4615,4615,4615,0
20230713,175800,4976891675,4615,4615,4615,4615,0
20230713,175700,4976891675,4615,4615,4615,4615,11200
20230713,175600,4976891675,4615,4615,4615,4615,0
20230713,175500,4976891675,4615,4615,4615,4615,0
20230713,175400,4976891675,4615,4615,4615,4615,0
20230713,175300,4976891675,4615,4615,4615,4615,0
20230713,175200,4976891675,4615,4615,4615,4615,0
20230713,175100,4976891675,4615,4615,4615,4615,0
20230713,175000,4976891675,4615,4615,4615,4615,0
20230713,174900,4976891675,4615,4615,4615,4615,0
20230713,174800,4976891675,4615,4615,4615,4615,0
20230713,174700,4976891675,4615,4615,4615,4615,0
20230713,174600,4976891675,4615,4615,4615,4615,0
20230713,174500,4976891675,4615,4615,4615,4615,0
20230713,174400,4976891675,4615,4615,4615,4615,0
20230713,174300,4976891675,4615,4615,4615,4615,0
20230713,174200,4976891675,4615,4615,4615,4615,0
20230713,174100,4976891675,4615,4615,4615,4615,0
20230713,174000,4976891675,4615,4615,4615,4615,0
20230713,173900,4976891675,4615,4615,4615,4615,0
20230713,173800,4976891675,4615,4615,4615,4615,0
20230713,173700,4976891675,4615,4615,4615,4615,0
20230713,173600,4976891675,4615,4615,4615,4615,0
20230713,173500,4976891675,4615,4615,4615,4615,0
20230713,173400,4976891675,4615,4615,4615,4615,0
20230713,173300,4976891675,4615,4615,4615,4615,0
20230713,173200,4976891675,4615,4615,4615,4615,0
20230713,173100,4976891675,4615,4615,4615,4615,0
20230713,173000,4976891675,4615,4615,4615,4615,0
20230713,172900,4976891675,4615,4615,4615,4615,0
20230713,172800,4976891675,4615,4615,4615,4615,0
20230713,172700,4976891675,4615,4615,4615,4615,11200
20230713,172600,4976891675,4615,4615,4615,4615,0
20230713,172500,4976891675,4615,4615,4615,4615,0
20230713,172400,4976891675,4615,4615,4615,4615,0
20230713,172300,4976891675,4615,4615,4615,4615,0
20230713,172200,4976891675,4615,4615,4615,4615,0
20230713,172100,4976891675,4615,4615,4615,4615,0
20230713,172000,4976891675,4615,4615,4615,4615,0
20230713,171900,4976891675,4615,4615,4615,4615,0
20230713,171800,4976891675,4615,4615,4615,4615,0
20230713,171700,4976891675,4615,4615,4615,4615,0
20230713,171600,4976891675,4615,4615,4615,4615,0
20230713,171500,4976891675,4615,4615,4615,4615,0
20230713,171400,4976891675,4615,4615,4615,4615,0
20230713,171300,4976891675,4615,4615,4615,4615,0
20230713,171200,4976891675,4615,4615,4615,4615,0
20230713,171100,4976891675,4615,4615,4615,4615,0
20230713,171000,4976891675,4615,4615,4615,4615,0
20230713,170900,4976891675,4615,4615,4615,4615,0
20230713,170800,4976891675,4615,4615,4615,4615,0
20230713,170700,4976891675,4615,4615,4615,4615,0
20230713,170600,4976891675,4615,4615,4615,4615,0
20230713,170500,4976891675,4615,4615,4615,4615,0
20230713,170400,4976891675,4615,4615,4615,4615,0
20230713,170300,4976891675,4615,4615,4615,4615,0
20230713,170200,4976891675,4615,4615,4615,4615,0
20230713,170100,4976891675,4615,4615,4615,4615,0
20230713,170000,4976891675,4615,4615,4615,4615,0
20230713,165900,4976891675,4615,4615,4615,4615,0
20230713,165800,4976891675,4615,4615,4615,4615,0
20230713,165700,4976891675,4615,4615,4615,4615,11200
20230713,165600,4976891675,4615,4615,4615,4615,0
20230713,165500,4976891675,4615,4615,4615,4615,0
20230713,165400,4976891675,4615,4615,4615,4615,0
20230713,165300,4976891675,4615,4615,4615,4615,0
20230713,165200,4976891675,4615,4615,4615,4615,0
20230713,165100,4976891675,4615,4615,4615,4615,0
20230713,165000,4976891675,4615,4615,4615,4615,0
20230713,164900,4976891675,4615,4615,4615,4615,0
20230713,164800,4976891675,4615,4615,4615,4615,0
20230713,164700,4976891675,4615,4615,4615,4615,0
20230713,164600,4976891675,4615,4615,4615,4615,0
20230713,164500,4976891675,4615,4615,4615,4615,0
20230713,164400,4976891675,4615,4615,4615,4615,0
20230713,164300,4976891675,4615,4615,4615,4615,0
20230713,164200,4976891675,4615,4615,4615,4615,0
20230713,164100,4976891675,4615,4615,4615,4615,0
20230713,164000,4976891675,4615,4615,4615,4615,0
20230713,163900,4976891675,4615,4615,4615,4615,0
20230713,163800,4976891675,4615,4615,4615,4615,0
20230713,163700,4976891675,4615,4615,4615,4615,0
20230713,163600,4976891675,4615,4615,4615,4615,0
20230713,163500,4976891675,4615,4615,4615,4615,0
20230713,163400,4976891675,4615,4615,4615,4615,0
20230713,163300,4976891675,4615,4615,4615,4615,0
20230713,163200,4976891675,4615,4615,4615,4615,0
20230713,163100,4976891675,4615,4615,4615,4615,0
20230713,163000,4976891675,4615,4615,4615,4615,0
20230713,162900,4976891675,4615,4615,4615,4615,0
20230713,162800,4976891675,4615,4615,4615,4615,0
20230713,162700,4976891675,4615,4615,4615,4615,11200
20230713,162600,4976891675,4615,4615,4615,4615,0
20230713,162500,4976891675,4615,4615,4615,4615,0
20230713,162400,4976891675,4615,4615,4615,4615,0
20230713,162300,4976891675,4615,4615,4615,4615,0
20230713,162200,4976891675,4615,4615,4615,4615,0
20230713,162100,4976891675,4615,4615,4615,4615,0
20230713,162000,4976891675,4615,4615,4615,4615,0
20230713,161900,4976891675,4615,4615,4615,4615,0
20230713,161800,4976891675,4615,4615,4615,4615,0
20230713,161700,4976891675,4615,4615,4615,4615,0
20230713,161600,4976891675,4615,4615,4615,4615,0
20230713,161500,4976891675,4615,4615,4615,4615,0
20230713,161400,4976891675,4615,4615,4615,4615,0
20230713,161300,4976891675,4615,4615,4615,4615,0
20230713,161200,4976891675,4615,4615,4615,4615,0
20230713,161100,4976891675,4615,4615,4615,4615,0
20230713,161000,4976891675,4615,4615,4615,4615,0
20230713,160900,4976891675,4615,4615,4615,4615,0
20230713,160800,4976891675,4615,4615,4615,4615,0
20230713,160700,4976891675,4615,4615,4615,4615,0
20230713,160600,4976891675,4615,4615,4615,4615,0
20230713,160500,4976891675,4615,4615,4615,4615,0
20230713,160400,4976891675,4615,4615,4615,4615,0
20230713,160300,4976891675,4615,4615,4615,4615,0
20230713,160200,4976891675,4615,4615,4615,4615,0
20230713,160100,4976891675,4615,4615,4615,4615,0
20230713,160000,4976891675,4615,4615,4615,4615,0
20230713,155900,4976891675,4615,4615,4615,4615,0
20230713,155800,4976891675,4615,4615,4615,4615,0
20230713,155700,4976891675,4615,4615,4615,4615,11200
20230713,155600,4976891675,4615,4615,4615,4615,0
20230713,155500,4976891675,4615,4615,4615,4615,0
20230713,155400,4976891675,4615,4615,4615,4615,0
20230713,155300,4976891675,4615,4615,4615,4615,0
20230713,155200,4976891675,4615,4615,4615,4615,0
20230713,155100,4976891675,4615,4615,4615,4615,0
20230713,155000,4976891675,4615,4615,4615,4615,0
20230713,154900,4976891675,4615,4615,4615,4615,0
20230713,154800,4976891675,4615,4615,4615,4615,0
20230713,154700,4976891675,4615,4615,4615,4615,0
20230713,154600,4976891675,4615,4615,4615,4615,0
20230713,154500,4976891675,4615,4615,4615,4615,0
20230713,154400,4976891675,4615,4615,4615,4615,0
20230713,154300,4976891675,4615,4615,4615,4615,0
20230713,154200,4976891675,4615,4615,4615,4615,0
20230713,154100,4976891675,4615,4615,4615,4615,0
20230713,154000,4976891675,4615,4615,4615,4615,0
20230713,153900,4976891675,4615,4615,4615,4615,0
20230713,153800,4976891675,4615,4615,4615,4615,0
20230713,153700,4976891675,4615,4615,4615,4615,0
20230713,153600,4976891675,4615,4615,4615,4615,0
20230713,153500,4976891675,4615,4615,4615,4615,0
20230713,153400,4976891675,4615,4615,4615,4615,0
20230713,153300,4976891675,4615,4615,4615,4615,0
20230713,153200,4976891675,4615,4615,4615,4615,0
20230713,153100,4976891675,4615,4615,4615,4615,0
20230713,153000,4976891675,4615,4615,4615,4615,11200
20230713,152900,4925203675,4620,4620,4620,4620,0
20230713,152800,4925203675,4620,4620,4620,4620,0
20230713,152700,4925203675,4620,4620,4620,4620,0
20230713,152600,4925203675,4620,4620,4620,4620,0
20230713,152500,4925203675,4620,4620,4620,4620,0
20230713,152400,4925203675,4620,4620,4620,4620,0
20230713,152300,4925203675,4620,4620,4620,4620,0
20230713,152200,4925203675,4620,4620,4620,4620,0
20230713,152100,4925203675,4620,4620,4620,4620,0
20230713,152000,4925203675,4620,4620,4620,4620,0
20230713,151900,4925203675,4620,4600,4620,4595,3249
20230713,151800,4910245290,4600,4605,4605,4595,1590
20230713,151700,4902929495,4605,4605,4610,4600,3158
20230713,151600,4888389390,4605,4590,4605,4585,1524
20230713,151500,4881382590,4580,4580,4590,4580,2914
20230713,151400,4868023115,4580,4590,4590,4570,298
20230713,151300,4866656530,4590,4590,4590,4570,1063
20230713,151200,4861778260,4590,4590,4590,4570,7503
20230713,151100,4827473990,4580,4555,4600,4555,6474
20230713,151000,4797777970,4580,4585,4585,4550,7831
20230713,150900,4762023670,4585,4575,4585,4560,1604
20230713,150800,4754691220,4570,4560,4570,4545,6648
20230713,150700,4724397090,4560,4570,4575,4510,19856
20230713,150600,4634313610,4570,4570,4580,4570,7847
20230713,150500,4598425510,4570,4580,4580,4560,15882
20230713,150400,4525821510,4520,4520,4520,4520,0
20230713,150300,4525821510,4520,4520,4520,4520,0
20230713,150200,4525821510,4520,4550,4565,4520,30380
20230713,150100,4388169975,4555,4595,4595,4540,23182
20230713,150000,4282562165,4570,4585,4605,4555,14060
20230713,145900,4218316450,4600,4615,4615,4565,11509
20230713,145800,4165557800,4620,4610,4620,4610,1403
20230713,145700,4159089025,4615,4625,4625,4615,2428
20230713,145600,4147880405,4625,4625,4630,4625,2169
20230713,145500,4137848280,4625,4625,4625,4625,1121
20230713,145400,4132663655,4620,4610,4620,4610,840
20230713,145300,4128784220,4610,4585,4610,4585,2123
20230713,145200,4119028605,4580,4615,4615,4560,27170
20230713,145100,3994743785,4570,4630,4630,4570,34138
20230713,145000,3837658760,4635,4620,4635,4620,744
20230713,144900,3834213260,4630,4640,4640,4610,816
20230713,144800,3830435145,4625,4630,4650,4600,30058
20230713,144700,3691676805,4615,4670,4670,4615,10104
20230713,144600,3644892100,4675,4650,4675,4650,276
20230713,144500,3643603065,4600,4665,4665,4600,10001
20230713,144400,3597329835,4670,4665,4670,4665,15
20230713,144300,3597259850,4660,4665,4665,4660,902
20230713,144200,3593056370,4660,4660,4670,4660,117
20230713,144100,3592511100,4660,4660,4660,4660,123
20230713,144000,3591937920,4680,4665,4680,4660,1629
20230713,143900,3584338110,4665,4670,4670,4665,317
20230713,143800,3582859290,4670,4680,4680,4670,553
20230713,143700,3580274270,4680,4680,4680,4670,6186
20230713,143600,3551371560,4680,4690,4690,4680,1090
20230713,143500,3546267435,4690,4695,4695,4690,178
20230713,143400,3545432285,4695,4695,4695,4695,50
20230713,143300,3545197535,4695,4705,4705,4695,341
20230713,143200,3543596410,4700,4705,4705,4700,346
20230713,143100,3541969610,4700,4700,4700,4700,70
20230713,143000,3541640610,4700,4700,4700,4700,461
20230713,142900,3539473910,4700,4690,4700,4690,1396
20230713,142800,3532916990,4695,4695,4695,4695,1
20230713,142700,3532912295,4695,4700,4700,4695,141
20230713,142600,3532249600,4695,4700,4705,4690,1739
20230713,142500,3524079890,4695,4690,4700,4690,214
20230713,142400,3523075375,4690,4685,4690,4685,13
20230713,142300,3523014415,4690,4700,4700,4690,1460
20230713,142200,3516159120,4700,4690,4700,4690,109
20230713,142100,3515647535,4690,4695,4700,4690,5521
20230713,142000,3489751260,4690,4690,4695,4690,1454
20230713,141900,3482931870,4690,4700,4700,4690,248
20230713,141800,3481767810,4715,4700,4715,4700,317
20230713,141700,3480277895,4700,4710,4720,4700,1074
20230713,141600,3475227050,4710,4710,4710,4710,998
20230713,141500,3470526470,4725,4725,4725,4725,20
20230713,141400,3470431970,4725,4715,4730,4710,1090
20230713,141300,3465289670,4710,4730,4730,4710,1200
20230713,141200,3459630315,4730,4735,4735,4730,1525
20230713,141100,3452416565,4740,4725,4740,4725,3061
20230713,141000,3437933845,4720,4720,4720,4720,667
20230713,140900,3434785605,4725,4715,4725,4710,4008
20230713,140800,3415861900,4715,4705,4715,4705,1056
20230713,140700,3410887020,4705,4700,4710,4700,1013
20230713,140600,3406116535,4690,4700,4700,4690,1400
20230713,140500,3399550525,4710,4710,4710,4710,3
20230713,140400,3399536395,4690,4690,4725,4690,10052
20230713,140300,3352143500,4685,4685,4685,4685,120
20230713,140200,3351581300,4685,4685,4685,4685,80
20230713,140100,3351206500,4685,4685,4685,4685,24
20230713,140000,3351094060,4685,4685,4685,4685,151
20230713,135900,3350386625,4685,4695,4695,4685,1510
20230713,135800,3343307375,4695,4685,4695,4685,2953
20230713,135700,3329460385,4685,4685,4685,4685,150
20230713,135600,3328757635,4685,4680,4685,4670,4084
20230713,135500,3309669020,4680,4675,4680,4670,1424
20230713,135400,3303014650,4670,4665,4675,4665,1509
20230713,135300,3295966210,4625,4625,4670,4625,329
20230713,135200,3294431680,4620,4665,4670,4620,6352
20230713,135100,3264901310,4655,4655,4665,4650,2004
20230713,135000,3255579890,4655,4630,4655,4615,9555
20230713,134900,3211200730,4625,4600,4625,4570,17056
20230713,134800,3132696600,4635,4625,4635,4585,20606
20230713,134700,3037824285,4615,4665,4665,4615,10245
20230713,134600,2990384890,4660,4675,4675,4660,4668
20230713,134500,2968609975,4675,4675,4675,4670,542
20230713,134400,2966078820,4675,4675,4675,4675,150
20230713,134300,2965377570,4685,4685,4685,4685,336
20230713,134200,2963803410,4685,4685,4685,4685,0
20230713,134100,2963803410,4685,4685,4685,4665,1122
20230713,134000,2958567090,4665,4670,4670,4665,1019
20230713,133900,2953811855,4670,4670,4670,4670,226
20230713,133800,2952756435,4685,4685,4685,4685,207
20230713,133700,2951786640,4685,4685,4685,4685,1
20230713,133600,2951781955,4690,4675,4690,4665,1418
20230713,133500,2945161790,4675,4685,4685,4675,400
20230713,133400,2943290010,4690,4690,4690,4690,249
20230713,133300,2942122200,4690,4690,4695,4685,306
20230713,133200,2940687520,4690,4685,4690,4685,702
20230713,133100,2937395385,4685,4685,4690,4685,658
20230713,133000,2934310850,4680,4680,4680,4680,15
20230713,132900,2934240650,4680,4675,4680,4675,314
20230713,132800,2932771275,4675,4670,4675,4665,2001
20230713,132700,2923435315,4670,4670,4675,4670,584
20230713,132600,2920705475,4670,4675,4675,4670,34
20230713,132500,2920546675,4660,4660,4675,4645,3671
20230713,132400,2903454835,4660,4660,4660,4660,637
20230713,132300,2900486415,4675,4660,4675,4660,1164
20230713,132200,2895057960,4660,4660,4675,4660,854
20230713,132100,2891078305,4680,4670,4680,4670,316
20230713,132000,2889602485,4670,4670,4670,4660,1125
20230713,131900,2884359335,4660,4660,4670,4655,4187
20230713,131800,2864862245,4680,4675,4680,4655,5237
20230713,131700,2840429430,4680,4680,4680,4680,20
20230713,131600,2840335830,4680,4680,4680,4670,103
20230713,131500,2839854290,4680,4680,4680,4670,4059
20230713,131400,2820858770,4680,4675,4690,4675,1422
20230713,131300,2814197895,4670,4665,4680,4655,2065
20230713,131200,2804566505,4665,4670,4670,4645,3924
20230713,131100,2786306900,4645,4645,4650,4645,2877
20230713,131000,2772930620,4620,4660,4660,4620,4189
20230713,130900,2753529600,4650,4665,4680,4620,23214
20230713,130800,2645734655,4660,4695,4700,4660,21339
20230713,130700,2545960165,4695,4695,4695,4695,170
20230713,130600,2545162015,4695,4705,4705,4695,4741
20230713,130500,2522859610,4710,4690,4710,4690,693
20230713,130400,2519604130,4690,4690,4705,4690,2745
20230713,130300,2506722695,4685,4690,4690,4685,2565
20230713,130200,2494695675,4690,4685,4690,4685,2624
20230713,130100,2482389120,4690,4690,4690,4690,300
20230713,130000,2480982120,4685,4680,4685,4665,3146
20230713,125900,2466278635,4685,4685,4685,4685,46
20230713,125800,2466063125,4685,4680,4685,4680,974
20230713,125700,2461500485,4680,4680,4680,4680,102
20230713,125600,2461023125,4680,4670,4680,4650,3590
20230713,125500,2444309505,4680,4670,4680,4670,752
20230713,125400,2440797655,4670,4685,4685,4670,71
20230713,125300,2440465485,4680,4690,4690,4680,33
20230713,125200,2440310990,4680,4680,4680,4680,53
20230713,125100,2440062950,4665,4640,4665,4640,864
20230713,125000,2436048685,4640,4685,4685,4640,2560
20230713,124900,2424153280,4685,4675,4685,4650,1773
20230713,124800,2415898290,4675,4670,4675,4650,1206
20230713,124700,2410283050,4675,4685,4685,4675,2461
20230713,124600,2398768885,4685,4690,4690,4685,589
20230713,124500,2396009370,4690,4685,4690,4680,664
20230713,124400,2392900285,4685,4685,4685,4680,1024
20230713,124300,2388103845,4685,4685,4685,4685,816
20230713,124200,2384280885,4685,4695,4695,4680,2345
20230713,124100,2373298775,4685,4685,4685,4685,106
20230713,124000,2372802165,4695,4680,4695,4680,506
20230713,123900,2370432960,4685,4675,4685,4675,228
20230713,123800,2369366290,4675,4660,4675,4650,1530
20230713,123700,2362238210,4640,4640,4660,4640,1042
20230713,123600,2357399870,4640,4645,4660,4640,3558
20230713,123500,2340874260,4645,4645,4655,4640,1291
20230713,123400,2334877680,4645,4645,4650,4645,2911
20230713,123300,2321351480,4650,4660,4660,4645,3388
20230713,123200,2305588990,4660,4665,4665,4660,582
20230713,123100,2302876855,4665,4670,4675,4665,5237
20230713,123000,2278420090,4670,4680,4680,4645,12254
20230713,122900,2221372090,4685,4680,4685,4680,470
20230713,122800,2219170185,4680,4680,4680,4680,233
20230713,122700,2218079745,4680,4680,4690,4680,538
20230713,122600,2215561555,4670,4670,4670,4670,0
20230713,122500,2215561555,4670,4690,4690,4660,5804
20230713,122400,2188474675,4690,4690,4690,4690,230
20230713,122300,2187395975,4690,4695,4695,4670,13020
20230713,122200,2126380155,4695,4695,4700,4680,6608
20230713,122100,2095379735,4690,4670,4695,4655,3874
20230713,122000,2077267305,4660,4685,4685,4645,11447
20230713,121900,2024044625,4660,4695,4695,4650,12116
20230713,121800,1967535020,4690,4695,4695,4655,10939
20230713,121700,1916488500,4680,4710,4710,4680,11461
20230713,121600,1862648275,4710,4725,4725,4710,5546
20230713,121500,1836485650,4725,4725,4730,4720,4571
20230713,121400,1814904450,4725,4760,4765,4725,14819
20230713,121300,1744713360,4775,4775,4775,4775,0
20230713,121200,1744713360,4775,4775,4775,4775,1
20230713,121100,1744708585,4775,4775,4775,4775,20
20230713,121000,1744613085,4775,4780,4780,4745,11420
20230713,120900,1690381575,4780,4780,4780,4760,3550
20230713,120800,1673454555,4780,4780,4780,4780,10
20230713,120700,1673406755,4780,4785,4785,4780,1156
20230713,120600,1667880950,4780,4780,4780,4780,600
20230713,120500,1665012950,4785,4785,4785,4785,0
20230713,120400,1665012950,4785,4785,4785,4785,2
20230713,120300,1665003380,4785,4785,4785,4785,2
20230713,120200,1664993810,4780,4780,4785,4780,102
20230713,120100,1664506245,4780,4785,4785,4780,618
20230713,120000,1661551810,4785,4785,4785,4785,100
20230713,115900,1661073310,4785,4785,4785,4785,30
20230713,115800,1660929760,4785,4785,4785,4785,741
20230713,115700,1657384075,4785,4785,4785,4785,0
20230713,115600,1657384075,4785,4785,4785,4785,0
20230713,115500,1657384075,4785,4785,4785,4785,50
20230713,115400,1657144825,4790,4790,4790,4790,180
20230713,115300,1656282625,4790,4790,4790,4790,1
20230713,115200,1656277835,4810,4810,4810,4810,10
20230713,115100,1656229735,4790,4790,4790,4790,0
20230713,115000,1656229735,4790,4790,4790,4790,2
20230713,114900,1656220155,4785,4785,4785,4785,0
20230713,114800,1656220155,4785,4785,4785,4785,0
20230713,114700,1656220155,4785,4785,4785,4785,0
20230713,114600,1656220155,4785,4785,4785,4785,200
20230713,114500,1655263155,4785,4785,4785,4785,1
20230713,114400,1655258370,4790,4815,4815,4790,541
20230713,114300,1652666405,4795,4800,4800,4795,547
20230713,114200,1650043040,4815,4815,4815,4815,105
20230713,114100,1649537465,4815,4840,4840,4815,380
20230713,114000,1647703960,4840,4840,4840,4825,754
20230713,113900,1644065355,4840,4840,4845,4840,267
20230713,113800,1642773025,4850,4825,4850,4825,25
20230713,113700,1642652325,4855,4845,4855,4845,43753
20230713,113600,1430669020,4850,4840,4850,4840,2018
20230713,113500,1420883425,4845,4830,4845,4830,1402
20230713,113400,1414102565,4835,4835,4835,4835,2
20230713,113300,1414092895,4820,4825,4830,4815,1688
20230713,113200,1405947430,4825,4820,4825,4820,399
20230713,113100,1404022305,4820,4815,4820,4815,390
20230713,113000,1402142755,4815,4785,4815,4785,1253
20230713,112900,1396117990,4795,4785,4795,4785,279
20230713,112800,1394781485,4785,4790,4790,4785,4261
20230713,112700,1374379480,4790,4790,4790,4790,6679
20230713,112600,1342387070,4790,4795,4795,4790,3578
20230713,112500,1325247925,4800,4805,4810,4800,6597
20230713,112400,1293579535,4800,4800,4800,4800,1653
20230713,112300,1285645135,4800,4800,4810,4800,1670
20230713,112200,1277620445,4800,4790,4800,4790,725
20230713,112100,1274141500,4790,4785,4790,4785,987
20230713,112000,1269416005,4785,4790,4795,4785,1177
20230713,111900,1263778770,4790,4785,4800,4785,962
20230713,111800,1259172780,4785,4785,4790,4785,1413
20230713,111700,1252406380,4790,4765,4790,4765,4571
20230713,111600,1230584490,4770,4770,4770,4765,438
20230713,111500,1228497140,4750,4750,4770,4745,3942
20230713,111400,1209729680,4745,4740,4745,4740,679
20230713,111300,1206508955,4745,4755,4755,4745,4027
20230713,111200,1187382575,4755,4755,4755,4755,221
20230713,111100,1186331720,4755,4755,4755,4755,274
20230713,111000,1185028850,4755,4755,4755,4755,3
20230713,110900,1185014585,4750,4755,4770,4750,2234
20230713,110800,1174401370,4755,4760,4775,4755,622
20230713,110700,1171443235,4775,4755,4775,4750,1170
20230713,110600,1165880900,4750,4755,4760,4750,8632
20230713,110500,1124869290,4760,4770,4770,4755,6018
20230713,110400,1096216815,4770,4770,4770,4770,155
20230713,110300,1095477465,4775,4765,4775,4765,1337
20230713,110200,1089099065,4770,4775,4775,4770,2889
20230713,110100,1075316395,4775,4775,4775,4775,202
20230713,110000,1074351845,4775,4785,4785,4775,5900
20230713,105900,1046147675,4790,4785,4790,4785,625
20230713,105800,1043155335,4790,4785,4790,4775,1305
20230713,105700,1036916960,4775,4775,4775,4775,0
20230713,105600,1036916960,4775,4780,4780,4775,8374
20230713,105500,996931065,4780,4775,4780,4775,693
20230713,105400,993619460,4780,4780,4780,4775,392
20230713,105300,991747600,4780,4780,4780,4775,1602
20230713,105200,984092805,4780,4785,4785,4780,1107
20230713,105100,978800035,4790,4790,4790,4790,132
20230713,105000,978167755,4790,4800,4800,4790,321
20230713,104900,976629905,4800,4800,4800,4800,8
20230713,104800,976591505,4800,4800,4800,4800,31
20230713,104700,976442705,4800,4800,4800,4800,16
20230713,104600,976365905,4775,4780,4780,4775,8774
20230713,104500,934432255,4775,4785,4800,4775,3579
20230713,104400,917328500,4780,4785,4785,4780,200
20230713,104300,916372475,4780,4805,4805,4780,4620
20230713,104200,894274025,4785,4810,4810,4785,2420
20230713,104100,882679005,4800,4800,4800,4800,79
20230713,104000,882299805,4810,4810,4810,4795,4969
20230713,103900,858446025,4810,4810,4810,4810,137
20230713,103800,857787055,4810,4820,4820,4810,4302
20230713,103700,837085580,4820,4820,4820,4820,143
20230713,103600,836396320,4825,4820,4825,4820,1010
20230713,103500,831525470,4815,4815,4815,4815,1296
20230713,103400,825285230,4820,4820,4820,4820,207
20230713,103300,824287490,4815,4815,4815,4815,34
20230713,103200,824123780,4815,4820,4820,4815,470
20230713,103100,821860725,4820,4820,4820,4820,5
20230713,103000,821836625,4820,4815,4820,4810,2935
20230713,102900,807713170,4825,4815,4825,4810,186
20230713,102800,806817620,4810,4810,4810,4810,321
20230713,102700,805273610,4810,4815,4815,4810,1605
20230713,102600,797546715,4815,4815,4815,4815,200
20230713,102500,796583715,4815,4825,4825,4815,924
20230713,102400,792134535,4815,4820,4820,4815,5137
20230713,102300,767386295,4825,4825,4825,4825,1
20230713,102200,767381470,4825,4825,4825,4825,1610
20230713,102100,759613220,4825,4825,4825,4825,15
20230713,102000,759540845,4825,4825,4825,4825,1014
20230713,101900,754648295,4830,4830,4835,4825,1463
20230713,101800,747586970,4830,4830,4830,4825,208
20230713,101700,746582650,4830,4830,4830,4825,45
20230713,101600,746365315,4830,4840,4840,4830,6096
20230713,101500,716904815,4840,4835,4840,4835,328
20230713,101400,715318885,4840,4865,4865,4840,2988
20230713,101300,700856500,4845,4845,4845,4845,38
20230713,101200,700672390,4845,4845,4845,4845,503
20230713,101100,698235355,4845,4865,4865,4845,201
20230713,101000,697261490,4865,4860,4865,4845,336
20230713,100900,695630020,4860,4860,4860,4840,134
20230713,100800,694981040,4860,4860,4860,4840,118
20230713,100700,694407760,4840,4845,4865,4840,357
20230713,100600,692678790,4845,4840,4845,4840,118
20230713,100500,692107580,4845,4855,4860,4845,86
20230713,100400,691690820,4850,4850,4850,4850,52
20230713,100300,691438620,4850,4855,4865,4850,3402
20230713,100200,674925845,4870,4840,4880,4840,1159
20230713,100100,669298355,4840,4825,4840,4825,1502
20230713,100000,662036175,4820,4820,4820,4820,121
20230713,095900,661452955,4820,4825,4825,4820,3808
20230713,095800,643087230,4835,4835,4835,4820,670
20230713,095700,639848455,4820,4820,4820,4820,2
20230713,095600,639838815,4815,4835,4835,4815,814
20230713,095500,635918965,4835,4815,4835,4815,170
20230713,095400,635097705,4815,4815,4815,4815,1
20230713,095300,635092890,4810,4815,4815,4810,1201
20230713,095200,629316060,4810,4835,4835,4810,940
20230713,095100,624771185,4835,4805,4835,4805,1087
20230713,095000,619537555,4805,4810,4810,4805,843
20230713,094900,615486615,4810,4810,4835,4810,595
20230713,094800,612624025,4835,4810,4835,4810,1425
20230713,094700,605743615,4810,4820,4830,4810,318
20230713,094600,604210965,4820,4830,4830,4820,73
20230713,094500,603858405,4830,4810,4830,4805,1334
20230713,094400,597448050,4830,4810,4830,4810,111
20230713,094300,596914040,4810,4840,4840,4810,244
20230713,094200,595740280,4840,4840,4840,4840,51
20230713,094100,595493440,4840,4800,4840,4795,905
20230713,094000,591141675,4820,4820,4820,4800,1266
20230713,093900,585055100,4795,4820,4835,4795,10070
20230713,093800,536698550,4820,4820,4835,4820,572
20230713,093700,533941495,4820,4840,4840,4820,433
20230713,093600,531849805,4840,4825,4845,4825,3954
20230713,093500,512747820,4820,4810,4820,4810,598
20230713,093400,509868600,4820,4820,4830,4815,2590
20230713,093300,497383080,4830,4820,4830,4820,677
20230713,093200,494115560,4820,4810,4820,4810,563
20230713,093100,491401980,4810,4825,4830,4810,1586
20230713,093000,483749980,4825,4805,4825,4805,550
20230713,092900,481102480,4810,4805,4810,4795,581
20230713,092800,478310210,4790,4790,4800,4790,4409
20230713,092700,457177325,4785,4790,4810,4785,2835
20230713,092600,443599285,4790,4830,4830,4790,10026
20230713,092500,395344970,4825,4825,4825,4825,0
20230713,092400,395344970,4825,4820,4825,4820,5645
20230713,092300,368119000,4820,4820,4820,4820,1608
20230713,092200,360368440,4825,4820,4825,4820,1382
20230713,092100,353706835,4820,4825,4825,4820,1101
20230713,092000,348396985,4825,4830,4845,4825,891
20230713,091900,344093775,4830,4830,4845,4830,4007
20230713,091800,324728125,4830,4860,4860,4820,8343
20230713,091700,284308110,4860,4865,4865,4860,811
20230713,091600,280362600,4865,4870,4870,4860,2266
20230713,091500,269338045,4870,4875,4875,4865,1094
20230713,091400,264011295,4895,4900,4900,4880,685
20230713,091300,260667345,4905,4915,4915,4905,31
20230713,091200,260515080,4915,4900,4915,4900,428
20230713,091100,258417715,4900,4870,4900,4870,2487
20230713,091000,246232265,4870,4870,4870,4870,2100
20230713,090900,236005265,4870,4865,4870,4855,441
20230713,090800,233862265,4870,4855,4870,4850,5829
20230713,090700,205589300,4865,4870,4890,4855,7744
20230713,090600,167924630,4870,4880,4900,4870,529
20230713,090500,165339775,4900,4885,4900,4880,2002
20230713,090400,155562760,4890,4920,4925,4890,3326
20230713,090300,139263755,4920,4890,4920,4890,2852
20230713,090200,125275260,4895,4910,4910,4885,6201
20230713,090100,94899510,4930,4960,4960,4915,6003
20230713,090000,65253055,4955,5020,5020,4955,13045