stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,204500,1100555540,2950,2950,2950,2950,13989
20230710,204400,1100555540,2950,2950,2950,2950,0
20230710,204300,1100555540,2950,2950,2950,2950,0
20230710,204200,1100555540,2950,2950,2950,2950,0
20230710,204100,1100555540,2950,2950,2950,2950,0
20230710,204000,1100555540,2950,2950,2950,2950,0
20230710,203900,1100555540,2950,2950,2950,2950,0
20230710,203800,1100555540,2950,2950,2950,2950,0
20230710,203700,1100555540,2950,2950,2950,2950,0
20230710,203600,1100555540,2950,2950,2950,2950,0
20230710,203500,1100555540,2950,2950,2950,2950,0
20230710,203400,1100555540,2950,2950,2950,2950,0
20230710,203300,1100555540,2950,2950,2950,2950,0
20230710,203200,1100555540,2950,2950,2950,2950,0
20230710,203100,1100555540,2950,2950,2950,2950,0
20230710,203000,1100555540,2950,2950,2950,2950,0
20230710,202900,1100555540,2950,2950,2950,2950,0
20230710,202800,1100555540,2950,2950,2950,2950,0
20230710,202700,1100555540,2950,2950,2950,2950,0
20230710,202600,1100555540,2950,2950,2950,2950,0
20230710,202500,1100555540,2950,2950,2950,2950,0
20230710,202400,1100555540,2950,2950,2950,2950,0
20230710,202300,1100555540,2950,2950,2950,2950,0
20230710,202200,1100555540,2950,2950,2950,2950,0
20230710,202100,1100555540,2950,2950,2950,2950,0
20230710,202000,1100555540,2950,2950,2950,2950,0
20230710,201900,1100555540,2950,2950,2950,2950,0
20230710,201800,1100555540,2950,2950,2950,2950,0
20230710,201700,1100555540,2950,2950,2950,2950,0
20230710,201600,1100555540,2950,2950,2950,2950,0
20230710,201500,1100555540,2950,2950,2950,2950,13989
20230710,201400,1100555540,2950,2950,2950,2950,0
20230710,201300,1100555540,2950,2950,2950,2950,0
20230710,201200,1100555540,2950,2950,2950,2950,0
20230710,201100,1100555540,2950,2950,2950,2950,0
20230710,201000,1100555540,2950,2950,2950,2950,0
20230710,200900,1100555540,2950,2950,2950,2950,0
20230710,200800,1100555540,2950,2950,2950,2950,0
20230710,200700,1100555540,2950,2950,2950,2950,0
20230710,200600,1100555540,2950,2950,2950,2950,0
20230710,200500,1100555540,2950,2950,2950,2950,0
20230710,200400,1100555540,2950,2950,2950,2950,0
20230710,200300,1100555540,2950,2950,2950,2950,0
20230710,200200,1100555540,2950,2950,2950,2950,0
20230710,200100,1100555540,2950,2950,2950,2950,0
20230710,200000,1100555540,2950,2950,2950,2950,0
20230710,195900,1100555540,2950,2950,2950,2950,0
20230710,195800,1100555540,2950,2950,2950,2950,0
20230710,195700,1100555540,2950,2950,2950,2950,0
20230710,195600,1100555540,2950,2950,2950,2950,0
20230710,195500,1100555540,2950,2950,2950,2950,0
20230710,195400,1100555540,2950,2950,2950,2950,0
20230710,195300,1100555540,2950,2950,2950,2950,0
20230710,195200,1100555540,2950,2950,2950,2950,0
20230710,195100,1100555540,2950,2950,2950,2950,0
20230710,195000,1100555540,2950,2950,2950,2950,0
20230710,194900,1100555540,2950,2950,2950,2950,0
20230710,194800,1100555540,2950,2950,2950,2950,0
20230710,194700,1100555540,2950,2950,2950,2950,0
20230710,194600,1100555540,2950,2950,2950,2950,0
20230710,194500,1100555540,2950,2950,2950,2950,13989
20230710,194400,1100555540,2950,2950,2950,2950,0
20230710,194300,1100555540,2950,2950,2950,2950,0
20230710,194200,1100555540,2950,2950,2950,2950,0
20230710,194100,1100555540,2950,2950,2950,2950,0
20230710,194000,1100555540,2950,2950,2950,2950,0
20230710,193900,1100555540,2950,2950,2950,2950,0
20230710,193800,1100555540,2950,2950,2950,2950,0
20230710,193700,1100555540,2950,2950,2950,2950,0
20230710,193600,1100555540,2950,2950,2950,2950,0
20230710,193500,1100555540,2950,2950,2950,2950,0
20230710,193400,1100555540,2950,2950,2950,2950,0
20230710,193300,1100555540,2950,2950,2950,2950,0
20230710,193200,1100555540,2950,2950,2950,2950,0
20230710,193100,1100555540,2950,2950,2950,2950,0
20230710,193000,1100555540,2950,2950,2950,2950,0
20230710,192900,1100555540,2950,2950,2950,2950,0
20230710,192800,1100555540,2950,2950,2950,2950,0
20230710,192700,1100555540,2950,2950,2950,2950,0
20230710,192600,1100555540,2950,2950,2950,2950,0
20230710,192500,1100555540,2950,2950,2950,2950,0
20230710,192400,1100555540,2950,2950,2950,2950,0
20230710,192300,1100555540,2950,2950,2950,2950,0
20230710,192200,1100555540,2950,2950,2950,2950,0
20230710,192100,1100555540,2950,2950,2950,2950,0
20230710,192000,1100555540,2950,2950,2950,2950,0
20230710,191900,1100555540,2950,2950,2950,2950,0
20230710,191800,1100555540,2950,2950,2950,2950,0
20230710,191700,1100555540,2950,2950,2950,2950,0
20230710,191600,1100555540,2950,2950,2950,2950,0
20230710,191500,1100555540,2950,2950,2950,2950,13989
20230710,191400,1100555540,2950,2950,2950,2950,0
20230710,191300,1100555540,2950,2950,2950,2950,0
20230710,191200,1100555540,2950,2950,2950,2950,0
20230710,191100,1100555540,2950,2950,2950,2950,0
20230710,191000,1100555540,2950,2950,2950,2950,0
20230710,190900,1100555540,2950,2950,2950,2950,0
20230710,190800,1100555540,2950,2950,2950,2950,0
20230710,190700,1100555540,2950,2950,2950,2950,0
20230710,190600,1100555540,2950,2950,2950,2950,0
20230710,190500,1100555540,2950,2950,2950,2950,0
20230710,190400,1100555540,2950,2950,2950,2950,0
20230710,190300,1100555540,2950,2950,2950,2950,0
20230710,190200,1100555540,2950,2950,2950,2950,0
20230710,190100,1100555540,2950,2950,2950,2950,0
20230710,190000,1100555540,2950,2950,2950,2950,0
20230710,185900,1100555540,2950,2950,2950,2950,0
20230710,185800,1100555540,2950,2950,2950,2950,0
20230710,185700,1100555540,2950,2950,2950,2950,0
20230710,185600,1100555540,2950,2950,2950,2950,0
20230710,185500,1100555540,2950,2950,2950,2950,0
20230710,185400,1100555540,2950,2950,2950,2950,0
20230710,185300,1100555540,2950,2950,2950,2950,0
20230710,185200,1100555540,2950,2950,2950,2950,0
20230710,185100,1100555540,2950,2950,2950,2950,0
20230710,185000,1100555540,2950,2950,2950,2950,0
20230710,184900,1100555540,2950,2950,2950,2950,0
20230710,184800,1100555540,2950,2950,2950,2950,0
20230710,184700,1100555540,2950,2950,2950,2950,0
20230710,184600,1100555540,2950,2950,2950,2950,0
20230710,184500,1100555540,2950,2950,2950,2950,13989
20230710,184400,1100555540,2950,2950,2950,2950,0
20230710,184300,1100555540,2950,2950,2950,2950,0
20230710,184200,1100555540,2950,2950,2950,2950,0
20230710,184100,1100555540,2950,2950,2950,2950,0
20230710,184000,1100555540,2950,2950,2950,2950,0
20230710,183900,1100555540,2950,2950,2950,2950,0
20230710,183800,1100555540,2950,2950,2950,2950,0
20230710,183700,1100555540,2950,2950,2950,2950,0
20230710,183600,1100555540,2950,2950,2950,2950,0
20230710,183500,1100555540,2950,2950,2950,2950,0
20230710,183400,1100555540,2950,2950,2950,2950,0
20230710,183300,1100555540,2950,2950,2950,2950,0
20230710,183200,1100555540,2950,2950,2950,2950,0
20230710,183100,1100555540,2950,2950,2950,2950,0
20230710,183000,1100555540,2950,2950,2950,2950,0
20230710,182900,1100555540,2950,2950,2950,2950,0
20230710,182800,1100555540,2950,2950,2950,2950,0
20230710,182700,1100555540,2950,2950,2950,2950,0
20230710,182600,1100555540,2950,2950,2950,2950,0
20230710,182500,1100555540,2950,2950,2950,2950,0
20230710,182400,1100555540,2950,2950,2950,2950,0
20230710,182300,1100555540,2950,2950,2950,2950,0
20230710,182200,1100555540,2950,2950,2950,2950,0
20230710,182100,1100555540,2950,2950,2950,2950,0
20230710,182000,1100555540,2950,2950,2950,2950,0
20230710,181900,1100555540,2950,2950,2950,2950,0
20230710,181800,1100555540,2950,2950,2950,2950,0
20230710,181700,1100555540,2950,2950,2950,2950,0
20230710,181600,1100555540,2950,2950,2950,2950,0
20230710,181500,1100555540,2950,2950,2950,2950,13989
20230710,181400,1100555540,2950,2950,2950,2950,0
20230710,181300,1100555540,2950,2950,2950,2950,0
20230710,181200,1100555540,2950,2950,2950,2950,0
20230710,181100,1100555540,2950,2950,2950,2950,0
20230710,181000,1100555540,2950,2950,2950,2950,0
20230710,180900,1100555540,2950,2950,2950,2950,0
20230710,180800,1100555540,2950,2950,2950,2950,0
20230710,180700,1100555540,2950,2950,2950,2950,0
20230710,180600,1100555540,2950,2950,2950,2950,0
20230710,180500,1100555540,2950,2950,2950,2950,0
20230710,180400,1100555540,2950,2950,2950,2950,0
20230710,180300,1100555540,2950,2950,2950,2950,0
20230710,180200,1100555540,2950,2950,2950,2950,0
20230710,180100,1100555540,2950,2950,2950,2950,0
20230710,180000,1100555540,2950,2950,2950,2950,0
20230710,175900,1100555540,2950,2950,2950,2950,0
20230710,175800,1100555540,2950,2950,2950,2950,0
20230710,175700,1100555540,2950,2950,2950,2950,0
20230710,175600,1100555540,2950,2950,2950,2950,0
20230710,175500,1100555540,2950,2950,2950,2950,0
20230710,175400,1100555540,2950,2950,2950,2950,0
20230710,175300,1100555540,2950,2950,2950,2950,0
20230710,175200,1100555540,2950,2950,2950,2950,0
20230710,175100,1100555540,2950,2950,2950,2950,0
20230710,175000,1100555540,2950,2950,2950,2950,0
20230710,174900,1100555540,2950,2950,2950,2950,0
20230710,174800,1100555540,2950,2950,2950,2950,0
20230710,174700,1100555540,2950,2950,2950,2950,0
20230710,174600,1100555540,2950,2950,2950,2950,0
20230710,174500,1100555540,2950,2950,2950,2950,13989
20230710,174400,1100555540,2950,2950,2950,2950,0
20230710,174300,1100555540,2950,2950,2950,2950,0
20230710,174200,1100555540,2950,2950,2950,2950,0
20230710,174100,1100555540,2950,2950,2950,2950,0
20230710,174000,1100555540,2950,2950,2950,2950,0
20230710,173900,1100555540,2950,2950,2950,2950,0
20230710,173800,1100555540,2950,2950,2950,2950,0
20230710,173700,1100555540,2950,2950,2950,2950,0
20230710,173600,1100555540,2950,2950,2950,2950,0
20230710,173500,1100555540,2950,2950,2950,2950,0
20230710,173400,1100555540,2950,2950,2950,2950,0
20230710,173300,1100555540,2950,2950,2950,2950,0
20230710,173200,1100555540,2950,2950,2950,2950,0
20230710,173100,1100555540,2950,2950,2950,2950,0
20230710,173000,1100555540,2950,2950,2950,2950,0
20230710,172900,1100555540,2950,2950,2950,2950,0
20230710,172800,1100555540,2950,2950,2950,2950,0
20230710,172700,1100555540,2950,2950,2950,2950,0
20230710,172600,1100555540,2950,2950,2950,2950,0
20230710,172500,1100555540,2950,2950,2950,2950,0
20230710,172400,1100555540,2950,2950,2950,2950,0
20230710,172300,1100555540,2950,2950,2950,2950,0
20230710,172200,1100555540,2950,2950,2950,2950,0
20230710,172100,1100555540,2950,2950,2950,2950,0
20230710,172000,1100555540,2950,2950,2950,2950,0
20230710,171900,1100555540,2950,2950,2950,2950,0
20230710,171800,1100555540,2950,2950,2950,2950,0
20230710,171700,1100555540,2950,2950,2950,2950,0
20230710,171600,1100555540,2950,2950,2950,2950,0
20230710,171500,1100555540,2950,2950,2950,2950,13989
20230710,171400,1100555540,2950,2950,2950,2950,0
20230710,171300,1100555540,2950,2950,2950,2950,0
20230710,171200,1100555540,2950,2950,2950,2950,0
20230710,171100,1100555540,2950,2950,2950,2950,0
20230710,171000,1100555540,2950,2950,2950,2950,0
20230710,170900,1100555540,2950,2950,2950,2950,0
20230710,170800,1100555540,2950,2950,2950,2950,0
20230710,170700,1100555540,2950,2950,2950,2950,0
20230710,170600,1100555540,2950,2950,2950,2950,0
20230710,170500,1100555540,2950,2950,2950,2950,0
20230710,170400,1100555540,2950,2950,2950,2950,0
20230710,170300,1100555540,2950,2950,2950,2950,0
20230710,170200,1100555540,2950,2950,2950,2950,0
20230710,170100,1100555540,2950,2950,2950,2950,0
20230710,170000,1100555540,2950,2950,2950,2950,0
20230710,165900,1100555540,2950,2950,2950,2950,0
20230710,165800,1100555540,2950,2950,2950,2950,0
20230710,165700,1100555540,2950,2950,2950,2950,0
20230710,165600,1100555540,2950,2950,2950,2950,0
20230710,165500,1100555540,2950,2950,2950,2950,0
20230710,165400,1100555540,2950,2950,2950,2950,0
20230710,165300,1100555540,2950,2950,2950,2950,0
20230710,165200,1100555540,2950,2950,2950,2950,0
20230710,165100,1100555540,2950,2950,2950,2950,0
20230710,165000,1100555540,2950,2950,2950,2950,0
20230710,164900,1100555540,2950,2950,2950,2950,0
20230710,164800,1100555540,2950,2950,2950,2950,0
20230710,164700,1100555540,2950,2950,2950,2950,0
20230710,164600,1100555540,2950,2950,2950,2950,0
20230710,164500,1100555540,2950,2950,2950,2950,13989
20230710,164400,1100555540,2950,2950,2950,2950,0
20230710,164300,1100555540,2950,2950,2950,2950,0
20230710,164200,1100555540,2950,2950,2950,2950,0
20230710,164100,1100555540,2950,2950,2950,2950,0
20230710,164000,1100555540,2950,2950,2950,2950,0
20230710,163900,1100555540,2950,2950,2950,2950,0
20230710,163800,1100555540,2950,2950,2950,2950,0
20230710,163700,1100555540,2950,2950,2950,2950,0
20230710,163600,1100555540,2950,2950,2950,2950,0
20230710,163500,1100555540,2950,2950,2950,2950,0
20230710,163400,1100555540,2950,2950,2950,2950,0
20230710,163300,1100555540,2950,2950,2950,2950,0
20230710,163200,1100555540,2950,2950,2950,2950,0
20230710,163100,1100555540,2950,2950,2950,2950,0
20230710,163000,1100555540,2950,2950,2950,2950,0
20230710,162900,1100555540,2950,2950,2950,2950,0
20230710,162800,1100555540,2950,2950,2950,2950,0
20230710,162700,1100555540,2950,2950,2950,2950,0
20230710,162600,1100555540,2950,2950,2950,2950,0
20230710,162500,1100555540,2950,2950,2950,2950,0
20230710,162400,1100555540,2950,2950,2950,2950,0
20230710,162300,1100555540,2950,2950,2950,2950,0
20230710,162200,1100555540,2950,2950,2950,2950,0
20230710,162100,1100555540,2950,2950,2950,2950,0
20230710,162000,1100555540,2950,2950,2950,2950,0
20230710,161900,1100555540,2950,2950,2950,2950,0
20230710,161800,1100555540,2950,2950,2950,2950,0
20230710,161700,1100555540,2950,2950,2950,2950,0
20230710,161600,1100555540,2950,2950,2950,2950,0
20230710,161500,1100555540,2950,2950,2950,2950,13989
20230710,161400,1100555540,2950,2950,2950,2950,0
20230710,161300,1100555540,2950,2950,2950,2950,0
20230710,161200,1100555540,2950,2950,2950,2950,0
20230710,161100,1100555540,2950,2950,2950,2950,0
20230710,161000,1100555540,2950,2950,2950,2950,0
20230710,160900,1100555540,2950,2950,2950,2950,0
20230710,160800,1100555540,2950,2950,2950,2950,0
20230710,160700,1100555540,2950,2950,2950,2950,0
20230710,160600,1100555540,2950,2950,2950,2950,0
20230710,160500,1100555540,2950,2950,2950,2950,0
20230710,160400,1100555540,2950,2950,2950,2950,0
20230710,160300,1100555540,2950,2950,2950,2950,0
20230710,160200,1100555540,2950,2950,2950,2950,0
20230710,160100,1100555540,2950,2950,2950,2950,0
20230710,160000,1100555540,2950,2950,2950,2950,0
20230710,155900,1100555540,2950,2950,2950,2950,0
20230710,155800,1100555540,2950,2950,2950,2950,0
20230710,155700,1100555540,2950,2950,2950,2950,0
20230710,155600,1100555540,2950,2950,2950,2950,0
20230710,155500,1100555540,2950,2950,2950,2950,0
20230710,155400,1100555540,2950,2950,2950,2950,0
20230710,155300,1100555540,2950,2950,2950,2950,0
20230710,155200,1100555540,2950,2950,2950,2950,0
20230710,155100,1100555540,2950,2950,2950,2950,0
20230710,155000,1100555540,2950,2950,2950,2950,0
20230710,154900,1100555540,2950,2950,2950,2950,0
20230710,154800,1100555540,2950,2950,2950,2950,0
20230710,154700,1100555540,2950,2950,2950,2950,0
20230710,154600,1100555540,2950,2950,2950,2950,0
20230710,154500,1100555540,2950,2950,2950,2950,13989
20230710,154400,1100555540,2950,2950,2950,2950,0
20230710,154300,1100555540,2950,2950,2950,2950,0
20230710,154200,1100555540,2950,2950,2950,2950,0
20230710,154100,1100555540,2950,2950,2950,2950,0
20230710,154000,1100555540,2950,2950,2950,2950,0
20230710,153900,1100555540,2950,2950,2950,2950,0
20230710,153800,1100555540,2950,2950,2950,2950,0
20230710,153700,1100555540,2950,2950,2950,2950,0
20230710,153600,1100555540,2950,2950,2950,2950,0
20230710,153500,1100555540,2950,2950,2950,2950,0
20230710,153400,1100555540,2950,2950,2950,2950,0
20230710,153300,1100555540,2950,2950,2950,2950,0
20230710,153200,1100555540,2950,2950,2950,2950,0
20230710,153100,1100555540,2950,2950,2950,2950,0
20230710,153000,1100555540,2950,2950,2950,2950,13989
20230710,152900,1059287990,2965,2965,2965,2965,0
20230710,152800,1059287990,2965,2965,2965,2965,0
20230710,152700,1059287990,2965,2965,2965,2965,0
20230710,152600,1059287990,2965,2965,2965,2965,0
20230710,152500,1059287990,2965,2965,2965,2965,0
20230710,152400,1059287990,2965,2965,2965,2965,0
20230710,152300,1059287990,2965,2965,2965,2965,0
20230710,152200,1059287990,2965,2965,2965,2965,0
20230710,152100,1059287990,2965,2965,2965,2965,0
20230710,152000,1059287990,2965,2965,2965,2965,0
20230710,151900,1059287990,2965,2960,2965,2960,684
20230710,151800,1057263335,2960,2955,2960,2955,31
20230710,151700,1057171675,2955,2955,2960,2955,221
20230710,151600,1056518615,2955,2955,2955,2950,1477
20230710,151500,1052155825,2955,2955,2955,2950,919
20230710,151400,1049443985,2955,2960,2960,2950,38
20230710,151300,1049331830,2950,2960,2965,2950,2114
20230710,151200,1043094935,2955,2950,2960,2950,1362
20230710,151100,1039076825,2955,2955,2955,2955,4264
20230710,151000,1026476705,2965,2955,2965,2955,2240
20230710,150900,1019857435,2955,2965,2965,2955,561
20230710,150800,1018199335,2955,2965,2965,2955,368
20230710,150700,1017111870,2955,2965,2965,2955,113
20230710,150600,1016777825,2965,2960,2965,2955,2029
20230710,150500,1010781890,2960,2970,2970,2960,1346
20230710,150400,1006797605,2965,2970,2970,2965,42
20230710,150300,1006673040,2970,2970,2970,2970,0
20230710,150200,1006673040,2970,2965,2970,2965,19
20230710,150100,1006616625,2970,2970,2970,2970,0
20230710,150000,1006616625,2970,2960,2970,2955,6062
20230710,145900,988677795,2955,2965,2965,2955,1775
20230710,145800,983428790,2965,2965,2965,2955,2776
20230710,145700,975206970,2960,2960,2960,2960,1500
20230710,145600,970766970,2960,2960,2960,2960,20
20230710,145500,970707770,2960,2960,2960,2960,82
20230710,145400,970465050,2970,2970,2970,2960,467
20230710,145300,969081400,2965,2960,2965,2960,1450
20230710,145200,964782155,2960,2960,2960,2960,3
20230710,145100,964773275,2960,2960,2965,2960,122
20230710,145000,964412150,2965,2960,2965,2960,1119
20230710,144900,961099835,2960,2960,2960,2960,150
20230710,144800,960655835,2960,2960,2960,2960,262
20230710,144700,959880315,2955,2965,2965,2955,3844
20230710,144600,948503400,2965,2965,2965,2965,500
20230710,144500,947020900,2965,2965,2965,2960,11
20230710,144400,946988325,2960,2965,2965,2960,161
20230710,144300,946511205,2965,2960,2965,2960,56
20230710,144200,946345375,2960,2960,2960,2960,1149
20230710,144100,942944335,2965,2965,2965,2965,3
20230710,144000,942935440,2965,2970,2970,2960,3581
20230710,143900,932332450,2970,2970,2970,2970,377
20230710,143800,931212760,2970,2970,2970,2970,451
20230710,143700,929873290,2970,2970,2970,2970,124
20230710,143600,929505010,2970,2970,2970,2970,28
20230710,143500,929421850,2975,2975,2975,2975,0
20230710,143400,929421850,2975,2970,2975,2970,115
20230710,143300,929080275,2970,2970,2975,2970,231
20230710,143200,928394200,2965,2970,2970,2965,1103
20230710,143100,925123785,2970,2970,2970,2970,31
20230710,143000,925031715,2970,2970,2970,2970,10
20230710,142900,925002015,2970,2970,2970,2960,255
20230710,142800,924247165,2970,2970,2970,2965,6038
20230710,142700,906331625,2975,2975,2975,2975,1
20230710,142600,906328650,2975,2975,2975,2970,920
20230710,142500,903591700,2975,2985,2985,2975,62
20230710,142400,903407230,2975,2990,2990,2975,337
20230710,142300,902401580,2990,2990,2990,2990,1
20230710,142200,902398590,2975,2980,2980,2975,857
20230710,142100,899844780,2970,2985,2985,2970,6678
20230710,142000,879953465,2990,3000,3000,2990,4666
20230710,141900,866002075,3000,3000,3000,2990,3
20230710,141800,865993085,2990,2995,2995,2990,9
20230710,141700,865966165,3000,3000,3000,3000,1
20230710,141600,865963165,3000,3000,3000,3000,3
20230710,141500,865954165,3000,3000,3000,3000,1
20230710,141400,865951165,2990,2990,2990,2990,1
20230710,141300,865948175,3005,2995,3005,2995,1285
20230710,141200,862099590,2995,3005,3005,2995,303
20230710,141100,861192085,2995,3000,3005,2995,14
20230710,141000,861150085,3000,3000,3000,3000,100
20230710,140900,860850085,3005,3000,3005,3000,23
20230710,140800,860781055,3000,3000,3000,3000,1
20230710,140700,860778055,3005,3000,3005,3000,593
20230710,140600,858998955,3010,3010,3010,3010,0
20230710,140500,858998955,3010,3010,3010,3010,382
20230710,140400,857849135,3010,3000,3010,3000,1566
20230710,140300,853151125,3010,3005,3010,3000,204
20230710,140200,852539090,3000,3010,3015,3000,3516
20230710,140100,841976735,3010,3020,3020,3010,342
20230710,140000,840944670,3020,3020,3020,3020,3
20230710,135900,840935610,3020,3020,3020,3020,42
20230710,135800,840808770,3020,3010,3020,3005,1244
20230710,135700,837064560,3020,3020,3020,3010,77
20230710,135600,836832520,3020,3020,3020,3020,1000
20230710,135500,833812520,3020,3020,3020,3020,1
20230710,135400,833809500,3010,3020,3020,3010,715
20230710,135300,831656270,3020,3020,3020,3020,0
20230710,135200,831656270,3020,3015,3020,3015,224
20230710,135100,830979800,3020,3020,3020,3020,2
20230710,135000,830973760,3015,3015,3020,3015,1117
20230710,134900,827606000,3020,3020,3020,3020,2361
20230710,134800,820475780,3020,3015,3020,3015,11
20230710,134700,820442610,3015,3015,3015,3015,0
20230710,134600,820442610,3015,3015,3015,3015,1296
20230710,134500,816535170,3010,3010,3010,3010,973
20230710,134400,813606440,3010,3010,3010,3010,1036
20230710,134300,810488080,3010,3010,3010,3010,5
20230710,134200,810473030,3010,3010,3010,3010,165
20230710,134100,809976380,3010,3010,3010,3010,1017
20230710,134000,806915210,3010,3010,3010,3010,11
20230710,133900,806882100,3010,3005,3010,3005,432
20230710,133800,805582280,3010,3010,3010,3010,1
20230710,133700,805579270,3010,3010,3010,3010,100
20230710,133600,805278270,3005,3005,3005,3005,0
20230710,133500,805278270,3005,3010,3010,3005,51
20230710,133400,805124765,3010,3010,3010,3010,0
20230710,133300,805124765,3010,3005,3010,3005,700
20230710,133200,803021255,3000,3000,3000,3000,6
20230710,133100,803003255,3000,3000,3000,3000,0
20230710,133000,803003255,3000,3000,3000,3000,300
20230710,132900,802103255,3000,3000,3000,3000,9
20230710,132800,802076255,3000,2990,3000,2990,24082
20230710,132700,730033635,2995,2995,2995,2995,0
20230710,132600,730033635,2995,2995,2995,2995,0
20230710,132500,730033635,2995,2995,2995,2995,0
20230710,132400,730033635,2995,2995,2995,2995,1
20230710,132300,730030640,2985,2990,2990,2985,238
20230710,132200,729320015,2990,2995,2995,2990,984
20230710,132100,726372985,2995,2995,2995,2995,602
20230710,132000,724569995,2995,2995,2995,2995,0
20230710,131900,724569995,2995,2995,2995,2995,0
20230710,131800,724569995,2995,2995,2995,2995,0
20230710,131700,724569995,2995,2995,2995,2995,0
20230710,131600,724569995,2995,2995,2995,2995,1
20230710,131500,724567000,2995,2995,2995,2995,0
20230710,131400,724567000,2995,2995,2995,2995,0
20230710,131300,724567000,2995,2990,2995,2990,883
20230710,131200,721922915,2995,2995,2995,2995,1
20230710,131100,721919920,2995,2995,2995,2995,1650
20230710,131000,716978170,2985,2985,2985,2985,0
20230710,130900,716978170,2985,2985,2985,2985,0
20230710,130800,716978170,2985,2985,2985,2985,50
20230710,130700,716828920,2995,2995,2995,2995,0
20230710,130600,716828920,2995,2995,2995,2985,307
20230710,130500,715912505,2990,2990,2990,2990,0
20230710,130400,715912505,2990,2990,2990,2990,1
20230710,130300,715909515,2985,2985,2985,2985,660
20230710,130200,713939415,2985,2990,2990,2985,10
20230710,130100,713909530,2995,2995,2995,2995,100
20230710,130000,713610030,2995,2995,2995,2995,3
20230710,125900,713601045,2995,2995,2995,2995,0
20230710,125800,713601045,2995,2995,2995,2995,0
20230710,125700,713601045,2995,2995,2995,2995,0
20230710,125600,713601045,2995,2995,2995,2995,30
20230710,125500,713511195,2995,2985,2995,2985,1201
20230710,125400,709926200,2995,2995,2995,2995,0
20230710,125300,709926200,2995,2995,2995,2995,100
20230710,125200,709626700,2995,2995,2995,2995,10
20230710,125100,709596750,2995,2995,2995,2995,10
20230710,125000,709566800,2995,2995,2995,2995,0
20230710,124900,709566800,2995,2995,2995,2995,25
20230710,124800,709491925,3000,3000,3000,3000,0
20230710,124700,709491925,3000,3000,3000,3000,0
20230710,124600,709491925,3000,2995,3000,2995,696
20230710,124500,707407400,2985,2995,2995,2985,2
20230710,124400,707401420,2985,2990,2990,2985,180
20230710,124300,706863620,2985,2980,2985,2975,5130
20230710,124200,691571340,2985,2980,2985,2980,23
20230710,124100,691502795,2985,2980,2985,2980,2
20230710,124000,691496830,2980,2985,2985,2980,178
20230710,123900,690966300,2990,2990,2990,2990,2900
20230710,123800,682295300,2995,2995,2995,2995,0
20230710,123700,682295300,2995,2990,2995,2990,465
20230710,123600,680904400,2995,2995,2995,2995,33
20230710,123500,680805565,2995,2995,2995,2995,1
20230710,123400,680802570,2990,2990,2990,2990,135
20230710,123300,680398920,2995,2995,2995,2995,0
20230710,123200,680398920,2995,2995,2995,2995,212
20230710,123100,679763980,2995,2990,2995,2990,1213
20230710,123000,676134695,2990,2990,2990,2990,1000
20230710,122900,673144695,2990,2995,2995,2990,242
20230710,122800,672421105,2995,2995,2995,2995,1
20230710,122700,672418110,2980,2985,2985,2980,10
20230710,122600,672388285,2995,2995,2995,2995,302
20230710,122500,671483795,2985,3000,3000,2980,7871
20230710,122400,648003645,3000,3000,3000,3000,33
20230710,122300,647904645,3000,3000,3000,3000,100
20230710,122200,647604645,3000,3005,3005,3000,307
20230710,122100,646683635,3005,3005,3005,3005,0
20230710,122000,646683635,3005,3005,3005,3005,22
20230710,121900,646617525,3005,3000,3005,3000,212
20230710,121800,645981520,3005,3005,3005,3000,3
20230710,121700,645972510,3005,3005,3005,3005,0
20230710,121600,645972510,3005,3005,3005,3005,0
20230710,121500,645972510,3005,3000,3005,3000,201
20230710,121400,645369505,3000,3000,3000,3000,0
20230710,121300,645369505,3000,3000,3000,3000,201
20230710,121200,644766505,3000,3000,3000,3000,0
20230710,121100,644766505,3000,3000,3000,3000,0
20230710,121000,644766505,3000,2990,3000,2990,1730
20230710,120900,639577505,3000,3000,3000,3000,890
20230710,120800,636907505,2995,2990,2995,2990,2381
20230710,120700,629776660,2990,2990,2990,2990,0
20230710,120600,629776660,2990,2995,2995,2985,4568
20230710,120500,616132350,2990,2990,2990,2990,888
20230710,120400,613477230,2990,2990,2990,2990,0
20230710,120300,613477230,2990,2990,2990,2990,771
20230710,120200,611171940,2995,2995,2995,2995,0
20230710,120100,611171940,2995,2995,2995,2995,0
20230710,120000,611171940,2995,2995,2995,2995,0
20230710,115900,611171940,2995,2995,2995,2995,30
20230710,115800,611082090,2995,2995,2995,2995,4
20230710,115700,611070110,2995,2995,2995,2995,0
20230710,115600,611070110,2995,2995,2995,2990,5
20230710,115500,611055140,2990,2990,2990,2990,0
20230710,115400,611055140,2990,2990,2990,2990,10
20230710,115300,611025240,2990,2990,2990,2990,1
20230710,115200,611022250,2995,2995,2995,2995,0
20230710,115100,611022250,2995,2995,2995,2995,0
20230710,115000,611022250,2995,2995,2995,2995,100
20230710,114900,610722750,2995,2995,2995,2995,11
20230710,114800,610689805,2990,2995,2995,2990,391
20230710,114700,609520710,2990,2995,2995,2990,1519
20230710,114600,604972680,2990,2990,2990,2990,271
20230710,114500,604162390,2995,2995,2995,2995,5
20230710,114400,604147415,2995,2995,2995,2995,0
20230710,114300,604147415,2995,2995,2995,2995,2
20230710,114200,604141425,2995,2995,2995,2995,0
20230710,114100,604141425,2995,2990,2995,2990,1137
20230710,114000,600741770,2990,2990,2990,2990,0
20230710,113900,600741770,2990,2990,2990,2990,0
20230710,113800,600741770,2990,2990,2990,2990,1
20230710,113700,600738780,2990,2990,2990,2990,10
20230710,113600,600708880,2990,2990,2990,2990,33
20230710,113500,600610210,2990,2990,2990,2990,1
20230710,113400,600607220,2990,2985,2990,2985,1185
20230710,113300,597069095,2985,2985,2985,2985,100
20230710,113200,596770595,2985,2985,2985,2985,254
20230710,113100,596012405,2985,2985,2985,2985,100
20230710,113000,595713905,2985,2985,2985,2985,0
20230710,112900,595713905,2985,2985,2985,2985,586
20230710,112800,593964695,2985,2985,2985,2985,0
20230710,112700,593964695,2985,2985,2985,2985,284
20230710,112600,593116955,2985,2990,2990,2985,10
20230710,112500,593087090,2995,2995,2995,2995,0
20230710,112400,593087090,2995,2995,2995,2995,1
20230710,112300,593084095,2990,2995,2995,2990,102
20230710,112200,592779105,2995,2995,2995,2995,100
20230710,112100,592479605,2995,2990,2995,2990,1152
20230710,112000,589029375,2995,2990,2995,2990,646
20230710,111900,587097125,2990,2990,2990,2985,102
20230710,111800,586792645,2990,2990,2990,2990,0
20230710,111700,586792645,2990,2990,2990,2990,1
20230710,111600,586789655,2990,2990,2990,2990,3
20230710,111500,586780685,2985,2985,2985,2985,817
20230710,111400,584341940,2985,2985,2985,2985,150
20230710,111300,583894190,2985,2985,2985,2985,0
20230710,111200,583894190,2985,2985,2985,2985,0
20230710,111100,583894190,2985,2985,2985,2985,0
20230710,111000,583894190,2985,2980,2985,2980,113
20230710,110900,583557285,2980,2980,2980,2980,300
20230710,110800,582663285,2980,2980,2980,2980,253
20230710,110700,581909345,2980,2980,2980,2980,47
20230710,110600,581769285,2980,2975,2980,2975,86
20230710,110500,581513130,2970,2965,2970,2965,12355
20230710,110400,544880025,2965,2975,2975,2965,1395
20230710,110300,540736795,2975,2975,2975,2975,23
20230710,110200,540668370,2975,2970,2975,2970,357
20230710,110100,539608075,2975,2975,2975,2970,157
20230710,110000,539141225,2975,2970,2975,2970,175
20230710,105900,538621465,2970,2970,2970,2965,1201
20230710,105800,535055290,2975,2975,2975,2975,2199
20230710,105700,528513265,2975,2975,2975,2975,2
20230710,105600,528507315,2970,2970,2970,2970,350
20230710,105500,527467815,2970,2975,2975,2970,1129
20230710,105400,524112040,2975,2975,2975,2975,160
20230710,105300,523636040,2975,2975,2975,2975,0
20230710,105200,523636040,2975,2980,2980,2975,500
20230710,105100,522148040,2980,2980,2980,2980,28
20230710,105000,522064600,2980,2980,2980,2980,417
20230710,104900,520821940,2980,2980,2980,2980,74
20230710,104800,520601420,2980,2985,2985,2980,1234
20230710,104700,516919090,2985,2990,2995,2985,321
20230710,104600,515958415,2990,2990,2990,2990,23
20230710,104500,515889645,2990,2990,2990,2990,0
20230710,104400,515889645,2990,2990,2990,2990,100
20230710,104300,515590645,2990,2990,2990,2990,59
20230710,104200,515414235,2985,2980,2985,2980,417
20230710,104100,514169495,2980,2985,2985,2980,1215
20230710,104000,510548790,2980,2995,2995,2980,322
20230710,103900,509587750,2990,2990,2990,2990,199
20230710,103800,508992740,2990,2990,2990,2990,0
20230710,103700,508992740,2990,2990,2990,2990,27
20230710,103600,508912010,2990,2990,2990,2990,76
20230710,103500,508684770,2990,3000,3000,2990,117
20230710,103400,508334790,3000,2995,3000,2995,1895
20230710,103300,502658950,2995,2995,2995,2995,110
20230710,103200,502329500,2995,3000,3000,2995,726
20230710,103100,500153295,3000,3000,3000,3000,0
20230710,103000,500153295,3000,3000,3000,3000,30
20230710,102900,500063295,3000,3000,3000,3000,240
20230710,102800,499343295,3000,3000,3000,3000,100
20230710,102700,499043295,3005,2995,3005,2995,2
20230710,102600,499037295,2995,2995,2995,2995,0
20230710,102500,499037295,2995,3000,3000,2995,894
20230710,102400,496357550,3005,3005,3005,3005,567
20230710,102300,494653715,3005,3005,3005,3005,87
20230710,102200,494392280,3005,3005,3005,3005,14
20230710,102100,494350210,3010,3010,3010,3010,2373
20230710,102000,487207480,3010,3010,3010,3010,25
20230710,101900,487132230,3010,3010,3010,3010,1
20230710,101800,487129220,3005,3005,3005,3005,4
20230710,101700,487117200,3010,3010,3010,3010,2
20230710,101600,487111180,3005,3005,3005,3005,9
20230710,101500,487084135,3005,3005,3005,3005,33
20230710,101400,486984970,3005,3005,3005,3005,229
20230710,101300,486296825,3005,3005,3010,3005,651
20230710,101200,484337970,3010,3010,3010,3010,210
20230710,101100,483705870,3015,3015,3015,3010,297
20230710,101000,482811350,3015,3010,3015,3010,2242
20230710,100900,476055205,3010,3010,3010,3010,37
20230710,100800,475943835,3010,3015,3015,3010,201
20230710,100700,475338550,3015,3010,3015,3005,4629
20230710,100600,461395170,3000,2995,3000,2995,3081
20230710,100500,452160630,2980,2990,2990,2975,3080
20230710,100400,442973345,2990,2995,2995,2990,625
20230710,100300,441104290,2995,2995,2995,2995,100
20230710,100200,440804790,2995,2995,2995,2995,0
20230710,100100,440804790,2995,2995,2995,2995,2
20230710,100000,440798800,2995,2990,2995,2990,363
20230710,095900,439713420,2995,2995,2995,2990,186
20230710,095800,439156745,2995,2990,2995,2990,131
20230710,095700,438765050,2995,2995,3000,2995,21
20230710,095600,438702150,2995,2990,2995,2990,249
20230710,095500,437957395,2995,2990,2995,2990,267
20230710,095400,437158330,2990,2990,2990,2990,0
20230710,095300,437158330,2990,2995,2995,2990,978
20230710,095200,434229360,2995,2995,2995,2995,347
20230710,095100,433190095,2995,2995,3000,2990,86
20230710,095000,432932920,3000,3000,3000,3000,0
20230710,094900,432932920,3000,3000,3000,3000,76
20230710,094800,432704920,3000,2995,3000,2995,1525
20230710,094700,428130645,3000,3005,3005,3000,1737
20230710,094600,422911415,3010,3005,3010,3005,24
20230710,094500,422839180,3010,3005,3015,3005,628
20230710,094400,420951725,3015,3015,3015,3010,114
20230710,094300,420608520,3010,3005,3015,3005,11510
20230710,094200,385959240,3010,3010,3015,3000,799
20230710,094100,383555540,3020,3005,3020,3005,3474
20230710,094000,373100025,3005,3005,3005,3000,3
20230710,093900,373091015,3005,3005,3010,3000,836
20230710,093800,370576920,3005,2990,3010,2990,21015
20230710,093700,307545335,2975,2990,2990,2975,1029
20230710,093600,304482780,2970,2990,2990,2970,2023
20230710,093500,298450035,2985,2995,2995,2985,1327
20230710,093400,294483560,2995,2985,2995,2985,900
20230710,093300,291794025,2990,2995,2995,2985,162
20230710,093200,291309950,2990,2980,2990,2980,1366
20230710,093100,287235605,2980,2985,2985,2980,9
20230710,093000,287208770,2970,2960,2970,2955,3705
20230710,092900,276243885,2955,2960,2960,2955,1146
20230710,092800,272852770,2960,2960,2960,2960,2127
20230710,092700,266556850,2965,2965,2965,2950,1803
20230710,092600,261226995,2960,2970,2970,2960,126
20230710,092500,260853310,2970,2980,2985,2970,3062
20230710,092400,251742535,2985,2985,2985,2985,875
20230710,092300,249130660,2985,2980,2990,2975,825
20230710,092200,246672305,2990,2990,2995,2985,1072
20230710,092100,243469675,2995,2990,2995,2990,518
20230710,092000,241920850,2985,2980,2995,2980,1679
20230710,091900,236909765,2985,2985,2985,2980,707
20230710,091800,234801005,2985,2985,2985,2985,217
20230710,091700,234153260,2995,2985,3000,2985,7
20230710,091600,234132310,3000,2980,3000,2965,4825
20230710,091500,219745595,2975,2980,2980,2975,219
20230710,091400,219093475,2985,2980,2985,2980,2053
20230710,091300,212975235,2980,2980,2980,2980,947
20230710,091200,210153175,2985,2990,2990,2980,683
20230710,091100,208117780,2970,2995,2995,2970,3006
20230710,091000,199170170,2995,2980,2995,2980,1380
20230710,090900,195054080,2980,2970,2980,2970,1220
20230710,090800,191430550,2970,2955,2970,2955,5002
20230710,090700,176624105,2955,2925,2955,2925,4012
20230710,090600,164807875,2925,2955,2955,2920,30468
20230710,090500,75116980,2955,2960,2960,2950,1501
20230710,090400,70675945,2965,2960,2965,2960,1019
20230710,090300,67657110,2960,2960,2970,2955,4817
20230710,090200,53414485,2960,2960,2970,2955,4978
20230710,090100,38688970,2955,2980,2990,2950,7651
20230710,090000,16056025,2980,2985,3000,2980,5375