stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,192100,4861772515,3885,3885,3885,3885,25577
20230710,192000,4861772515,3885,3885,3885,3885,0
20230710,191900,4861772515,3885,3885,3885,3885,0
20230710,191800,4861772515,3885,3885,3885,3885,0
20230710,191700,4861772515,3885,3885,3885,3885,0
20230710,191600,4861772515,3885,3885,3885,3885,0
20230710,191500,4861772515,3885,3885,3885,3885,0
20230710,191400,4861772515,3885,3885,3885,3885,0
20230710,191300,4861772515,3885,3885,3885,3885,0
20230710,191200,4861772515,3885,3885,3885,3885,0
20230710,191100,4861772515,3885,3885,3885,3885,0
20230710,191000,4861772515,3885,3885,3885,3885,0
20230710,190900,4861772515,3885,3885,3885,3885,0
20230710,190800,4861772515,3885,3885,3885,3885,0
20230710,190700,4861772515,3885,3885,3885,3885,0
20230710,190600,4861772515,3885,3885,3885,3885,0
20230710,190500,4861772515,3885,3885,3885,3885,0
20230710,190400,4861772515,3885,3885,3885,3885,0
20230710,190300,4861772515,3885,3885,3885,3885,0
20230710,190200,4861772515,3885,3885,3885,3885,0
20230710,190100,4861772515,3885,3885,3885,3885,0
20230710,190000,4861772515,3885,3885,3885,3885,0
20230710,185900,4861772515,3885,3885,3885,3885,0
20230710,185800,4861772515,3885,3885,3885,3885,0
20230710,185700,4861772515,3885,3885,3885,3885,0
20230710,185600,4861772515,3885,3885,3885,3885,0
20230710,185500,4861772515,3885,3885,3885,3885,0
20230710,185400,4861772515,3885,3885,3885,3885,0
20230710,185300,4861772515,3885,3885,3885,3885,0
20230710,185200,4861772515,3885,3885,3885,3885,0
20230710,185100,4861772515,3885,3885,3885,3885,25577
20230710,185000,4861772515,3885,3885,3885,3885,0
20230710,184900,4861772515,3885,3885,3885,3885,0
20230710,184800,4861772515,3885,3885,3885,3885,0
20230710,184700,4861772515,3885,3885,3885,3885,0
20230710,184600,4861772515,3885,3885,3885,3885,0
20230710,184500,4861772515,3885,3885,3885,3885,0
20230710,184400,4861772515,3885,3885,3885,3885,0
20230710,184300,4861772515,3885,3885,3885,3885,0
20230710,184200,4861772515,3885,3885,3885,3885,0
20230710,184100,4861772515,3885,3885,3885,3885,0
20230710,184000,4861772515,3885,3885,3885,3885,0
20230710,183900,4861772515,3885,3885,3885,3885,0
20230710,183800,4861772515,3885,3885,3885,3885,0
20230710,183700,4861772515,3885,3885,3885,3885,0
20230710,183600,4861772515,3885,3885,3885,3885,0
20230710,183500,4861772515,3885,3885,3885,3885,0
20230710,183400,4861772515,3885,3885,3885,3885,0
20230710,183300,4861772515,3885,3885,3885,3885,0
20230710,183200,4861772515,3885,3885,3885,3885,0
20230710,183100,4861772515,3885,3885,3885,3885,0
20230710,183000,4861772515,3885,3885,3885,3885,0
20230710,182900,4861772515,3885,3885,3885,3885,0
20230710,182800,4861772515,3885,3885,3885,3885,0
20230710,182700,4861772515,3885,3885,3885,3885,0
20230710,182600,4861772515,3885,3885,3885,3885,0
20230710,182500,4861772515,3885,3885,3885,3885,0
20230710,182400,4861772515,3885,3885,3885,3885,0
20230710,182300,4861772515,3885,3885,3885,3885,0
20230710,182200,4861772515,3885,3885,3885,3885,0
20230710,182100,4861772515,3885,3885,3885,3885,25577
20230710,182000,4861772515,3885,3885,3885,3885,0
20230710,181900,4861772515,3885,3885,3885,3885,0
20230710,181800,4861772515,3885,3885,3885,3885,0
20230710,181700,4861772515,3885,3885,3885,3885,0
20230710,181600,4861772515,3885,3885,3885,3885,0
20230710,181500,4861772515,3885,3885,3885,3885,0
20230710,181400,4861772515,3885,3885,3885,3885,0
20230710,181300,4861772515,3885,3885,3885,3885,0
20230710,181200,4861772515,3885,3885,3885,3885,0
20230710,181100,4861772515,3885,3885,3885,3885,0
20230710,181000,4861772515,3885,3885,3885,3885,0
20230710,180900,4861772515,3885,3885,3885,3885,0
20230710,180800,4861772515,3885,3885,3885,3885,0
20230710,180700,4861772515,3885,3885,3885,3885,0
20230710,180600,4861772515,3885,3885,3885,3885,0
20230710,180500,4861772515,3885,3885,3885,3885,0
20230710,180400,4861772515,3885,3885,3885,3885,0
20230710,180300,4861772515,3885,3885,3885,3885,0
20230710,180200,4861772515,3885,3885,3885,3885,0
20230710,180100,4861772515,3885,3885,3885,3885,0
20230710,180000,4861772515,3885,3885,3885,3885,0
20230710,175900,4861772515,3885,3885,3885,3885,0
20230710,175800,4861772515,3885,3885,3885,3885,0
20230710,175700,4861772515,3885,3885,3885,3885,0
20230710,175600,4861772515,3885,3885,3885,3885,0
20230710,175500,4861772515,3885,3885,3885,3885,0
20230710,175400,4861772515,3885,3885,3885,3885,0
20230710,175300,4861772515,3885,3885,3885,3885,0
20230710,175200,4861772515,3885,3885,3885,3885,0
20230710,175100,4861772515,3885,3885,3885,3885,25577
20230710,175000,4861772515,3885,3885,3885,3885,0
20230710,174900,4861772515,3885,3885,3885,3885,0
20230710,174800,4861772515,3885,3885,3885,3885,0
20230710,174700,4861772515,3885,3885,3885,3885,0
20230710,174600,4861772515,3885,3885,3885,3885,0
20230710,174500,4861772515,3885,3885,3885,3885,0
20230710,174400,4861772515,3885,3885,3885,3885,0
20230710,174300,4861772515,3885,3885,3885,3885,0
20230710,174200,4861772515,3885,3885,3885,3885,0
20230710,174100,4861772515,3885,3885,3885,3885,0
20230710,174000,4861772515,3885,3885,3885,3885,0
20230710,173900,4861772515,3885,3885,3885,3885,0
20230710,173800,4861772515,3885,3885,3885,3885,0
20230710,173700,4861772515,3885,3885,3885,3885,0
20230710,173600,4861772515,3885,3885,3885,3885,0
20230710,173500,4861772515,3885,3885,3885,3885,0
20230710,173400,4861772515,3885,3885,3885,3885,0
20230710,173300,4861772515,3885,3885,3885,3885,0
20230710,173200,4861772515,3885,3885,3885,3885,0
20230710,173100,4861772515,3885,3885,3885,3885,0
20230710,173000,4861772515,3885,3885,3885,3885,0
20230710,172900,4861772515,3885,3885,3885,3885,0
20230710,172800,4861772515,3885,3885,3885,3885,0
20230710,172700,4861772515,3885,3885,3885,3885,0
20230710,172600,4861772515,3885,3885,3885,3885,0
20230710,172500,4861772515,3885,3885,3885,3885,0
20230710,172400,4861772515,3885,3885,3885,3885,0
20230710,172300,4861772515,3885,3885,3885,3885,0
20230710,172200,4861772515,3885,3885,3885,3885,0
20230710,172100,4861772515,3885,3885,3885,3885,25577
20230710,172000,4861772515,3885,3885,3885,3885,0
20230710,171900,4861772515,3885,3885,3885,3885,0
20230710,171800,4861772515,3885,3885,3885,3885,0
20230710,171700,4861772515,3885,3885,3885,3885,0
20230710,171600,4861772515,3885,3885,3885,3885,0
20230710,171500,4861772515,3885,3885,3885,3885,0
20230710,171400,4861772515,3885,3885,3885,3885,0
20230710,171300,4861772515,3885,3885,3885,3885,0
20230710,171200,4861772515,3885,3885,3885,3885,0
20230710,171100,4861772515,3885,3885,3885,3885,0
20230710,171000,4861772515,3885,3885,3885,3885,0
20230710,170900,4861772515,3885,3885,3885,3885,0
20230710,170800,4861772515,3885,3885,3885,3885,0
20230710,170700,4861772515,3885,3885,3885,3885,0
20230710,170600,4861772515,3885,3885,3885,3885,0
20230710,170500,4861772515,3885,3885,3885,3885,0
20230710,170400,4861772515,3885,3885,3885,3885,0
20230710,170300,4861772515,3885,3885,3885,3885,0
20230710,170200,4861772515,3885,3885,3885,3885,0
20230710,170100,4861772515,3885,3885,3885,3885,0
20230710,170000,4861772515,3885,3885,3885,3885,0
20230710,165900,4861772515,3885,3885,3885,3885,0
20230710,165800,4861772515,3885,3885,3885,3885,0
20230710,165700,4861772515,3885,3885,3885,3885,0
20230710,165600,4861772515,3885,3885,3885,3885,0
20230710,165500,4861772515,3885,3885,3885,3885,0
20230710,165400,4861772515,3885,3885,3885,3885,0
20230710,165300,4861772515,3885,3885,3885,3885,0
20230710,165200,4861772515,3885,3885,3885,3885,0
20230710,165100,4861772515,3885,3885,3885,3885,25577
20230710,165000,4861772515,3885,3885,3885,3885,0
20230710,164900,4861772515,3885,3885,3885,3885,0
20230710,164800,4861772515,3885,3885,3885,3885,0
20230710,164700,4861772515,3885,3885,3885,3885,0
20230710,164600,4861772515,3885,3885,3885,3885,0
20230710,164500,4861772515,3885,3885,3885,3885,0
20230710,164400,4861772515,3885,3885,3885,3885,0
20230710,164300,4861772515,3885,3885,3885,3885,0
20230710,164200,4861772515,3885,3885,3885,3885,0
20230710,164100,4861772515,3885,3885,3885,3885,0
20230710,164000,4861772515,3885,3885,3885,3885,0
20230710,163900,4861772515,3885,3885,3885,3885,0
20230710,163800,4861772515,3885,3885,3885,3885,0
20230710,163700,4861772515,3885,3885,3885,3885,0
20230710,163600,4861772515,3885,3885,3885,3885,0
20230710,163500,4861772515,3885,3885,3885,3885,0
20230710,163400,4861772515,3885,3885,3885,3885,0
20230710,163300,4861772515,3885,3885,3885,3885,0
20230710,163200,4861772515,3885,3885,3885,3885,0
20230710,163100,4861772515,3885,3885,3885,3885,0
20230710,163000,4861772515,3885,3885,3885,3885,0
20230710,162900,4861772515,3885,3885,3885,3885,0
20230710,162800,4861772515,3885,3885,3885,3885,0
20230710,162700,4861772515,3885,3885,3885,3885,0
20230710,162600,4861772515,3885,3885,3885,3885,0
20230710,162500,4861772515,3885,3885,3885,3885,0
20230710,162400,4861772515,3885,3885,3885,3885,0
20230710,162300,4861772515,3885,3885,3885,3885,0
20230710,162200,4861772515,3885,3885,3885,3885,0
20230710,162100,4861772515,3885,3885,3885,3885,25577
20230710,162000,4861772515,3885,3885,3885,3885,0
20230710,161900,4861772515,3885,3885,3885,3885,0
20230710,161800,4861772515,3885,3885,3885,3885,0
20230710,161700,4861772515,3885,3885,3885,3885,0
20230710,161600,4861772515,3885,3885,3885,3885,0
20230710,161500,4861772515,3885,3885,3885,3885,0
20230710,161400,4861772515,3885,3885,3885,3885,0
20230710,161300,4861772515,3885,3885,3885,3885,0
20230710,161200,4861772515,3885,3885,3885,3885,0
20230710,161100,4861772515,3885,3885,3885,3885,0
20230710,161000,4861772515,3885,3885,3885,3885,0
20230710,160900,4861772515,3885,3885,3885,3885,0
20230710,160800,4861772515,3885,3885,3885,3885,0
20230710,160700,4861772515,3885,3885,3885,3885,0
20230710,160600,4861772515,3885,3885,3885,3885,0
20230710,160500,4861772515,3885,3885,3885,3885,0
20230710,160400,4861772515,3885,3885,3885,3885,0
20230710,160300,4861772515,3885,3885,3885,3885,0
20230710,160200,4861772515,3885,3885,3885,3885,0
20230710,160100,4861772515,3885,3885,3885,3885,0
20230710,160000,4861772515,3885,3885,3885,3885,0
20230710,155900,4861772515,3885,3885,3885,3885,0
20230710,155800,4861772515,3885,3885,3885,3885,0
20230710,155700,4861772515,3885,3885,3885,3885,0
20230710,155600,4861772515,3885,3885,3885,3885,0
20230710,155500,4861772515,3885,3885,3885,3885,0
20230710,155400,4861772515,3885,3885,3885,3885,0
20230710,155300,4861772515,3885,3885,3885,3885,0
20230710,155200,4861772515,3885,3885,3885,3885,0
20230710,155100,4861772515,3885,3885,3885,3885,25577
20230710,155000,4861772515,3885,3885,3885,3885,0
20230710,154900,4861772515,3885,3885,3885,3885,0
20230710,154800,4861772515,3885,3885,3885,3885,0
20230710,154700,4861772515,3885,3885,3885,3885,0
20230710,154600,4861772515,3885,3885,3885,3885,0
20230710,154500,4861772515,3885,3885,3885,3885,0
20230710,154400,4861772515,3885,3885,3885,3885,0
20230710,154300,4861772515,3885,3885,3885,3885,0
20230710,154200,4861772515,3885,3885,3885,3885,0
20230710,154100,4861772515,3885,3885,3885,3885,0
20230710,154000,4861772515,3885,3885,3885,3885,0
20230710,153900,4861772515,3885,3885,3885,3885,0
20230710,153800,4861772515,3885,3885,3885,3885,0
20230710,153700,4861772515,3885,3885,3885,3885,0
20230710,153600,4861772515,3885,3885,3885,3885,0
20230710,153500,4861772515,3885,3885,3885,3885,0
20230710,153400,4861772515,3885,3885,3885,3885,0
20230710,153300,4861772515,3885,3885,3885,3885,0
20230710,153200,4861772515,3885,3885,3885,3885,0
20230710,153100,4861772515,3885,3885,3885,3885,0
20230710,153000,4861772515,3885,3885,3885,3885,25577
20230710,152900,4762405870,3895,3895,3895,3895,0
20230710,152800,4762405870,3895,3895,3895,3895,0
20230710,152700,4762405870,3895,3895,3895,3895,0
20230710,152600,4762405870,3895,3895,3895,3895,0
20230710,152500,4762405870,3895,3895,3895,3895,0
20230710,152400,4762405870,3895,3895,3895,3895,0
20230710,152300,4762405870,3895,3895,3895,3895,0
20230710,152200,4762405870,3895,3895,3895,3895,0
20230710,152100,4762405870,3895,3895,3895,3895,0
20230710,152000,4762405870,3895,3895,3895,3895,0
20230710,151900,4762405870,3895,3890,3895,3885,11038
20230710,151800,4719470785,3895,3895,3900,3890,3071
20230710,151700,4707517745,3895,3895,3895,3895,4286
20230710,151600,4690823775,3895,3895,3895,3890,2901
20230710,151500,4679524880,3895,3895,3895,3890,1597
20230710,151400,4673304745,3890,3900,3900,3890,1697
20230710,151300,4666699925,3890,3890,3900,3890,3133
20230710,151200,4654497975,3905,3900,3905,3895,10158
20230710,151100,4614911905,3900,3910,3910,3900,2988
20230710,151000,4603250885,3910,3905,3910,3900,1287
20230710,150900,4598223095,3905,3905,3905,3900,1977
20230710,150800,4590503835,3905,3900,3905,3900,2389
20230710,150700,4581180895,3900,3900,3900,3900,1465
20230710,150600,4575467395,3900,3895,3900,3895,4215
20230710,150500,4559033220,3895,3900,3900,3895,5882
20230710,150400,4536121575,3900,3910,3910,3895,19817
20230710,150300,4458834770,3910,3905,3910,3900,5335
20230710,150200,4438002060,3905,3905,3905,3900,1377
20230710,150100,4432626415,3905,3905,3905,3900,1551
20230710,150000,4426570765,3905,3905,3905,3900,833
20230710,145900,4423318665,3905,3910,3910,3900,2760
20230710,145800,4412550250,3910,3910,3910,3905,8705
20230710,145700,4378557120,3905,3915,3915,3905,11285
20230710,145600,4334460350,3915,3915,3915,3910,90
20230710,145500,4334108395,3915,3915,3915,3910,3195
20230710,145400,4321615825,3915,3915,3915,3910,6117
20230710,145300,4297698165,3915,3915,3920,3915,2066
20230710,145200,4289609710,3915,3920,3920,3910,3691
20230710,145100,4275159665,3920,3915,3920,3915,820
20230710,145000,4271946815,3920,3915,3920,3915,1705
20230710,144900,4265270965,3920,3915,3920,3915,431
20230710,144800,4263583535,3920,3920,3920,3920,259
20230710,144700,4262568255,3920,3920,3925,3920,776
20230710,144600,4259525885,3925,3920,3925,3920,271
20230710,144500,4258462960,3930,3925,3930,3920,3899
20230710,144400,4243172020,3930,3925,3930,3925,1109
20230710,144300,4238813740,3930,3925,3930,3925,298
20230710,144200,4237644055,3925,3925,3930,3925,894
20230710,144100,4234135090,3930,3925,3930,3925,915
20230710,144000,4230543695,3930,3925,3930,3925,556
20230710,143900,4228358880,3930,3930,3930,3920,1292
20230710,143800,4223291600,3925,3930,3930,3925,684
20230710,143700,4220606685,3930,3930,3930,3930,8
20230710,143600,4220575245,3925,3925,3930,3925,664
20230710,143500,4217969035,3925,3925,3925,3925,7
20230710,143400,4217941560,3920,3920,3920,3920,1457
20230710,143300,4212230120,3920,3930,3930,3920,619
20230710,143200,4209801015,3930,3925,3930,3925,1818
20230710,143100,4202665135,3930,3925,3930,3925,2034
20230710,143000,4194680395,3920,3920,3925,3915,1032
20230710,142900,4190638380,3920,3915,3920,3915,3071
20230710,142800,4178614390,3915,3920,3920,3915,1809
20230710,142700,4171531620,3920,3925,3930,3920,5266
20230710,142600,4150880915,3925,3925,3930,3925,1383
20230710,142500,4145452625,3930,3930,3930,3930,1510
20230710,142400,4139518325,3930,3930,3930,3925,708
20230710,142300,4136736385,3925,3930,3930,3925,515
20230710,142200,4134714975,3930,3930,3930,3930,2040
20230710,142100,4126697775,3930,3935,3935,3930,500
20230710,142000,4124732620,3935,3930,3935,3930,110
20230710,141900,4124299815,3930,3930,3930,3930,177
20230710,141800,4123604205,3930,3935,3935,3930,830
20230710,141700,4120339805,3930,3930,3930,3930,0
20230710,141600,4120339805,3930,3930,3930,3930,388
20230710,141500,4118814965,3930,3930,3930,3930,41
20230710,141400,4118653835,3930,3935,3935,3930,51
20230710,141300,4118453400,3935,3930,3935,3930,1166
20230710,141200,4113869070,3930,3930,3930,3930,608
20230710,141100,4111479630,3930,3930,3930,3925,1126
20230710,141000,4107054500,3930,3930,3930,3930,495
20230710,140900,4105109150,3930,3930,3930,3930,0
20230710,140800,4105109150,3930,3930,3930,3930,137
20230710,140700,4104570740,3930,3925,3930,3925,11
20230710,140600,4104527560,3930,3925,3930,3925,21
20230710,140500,4104445130,3930,3935,3935,3930,1364
20230710,140400,4099084575,3935,3935,3935,3930,798
20230710,140300,4095947480,3940,3940,3940,3940,4
20230710,140200,4095931720,3940,3940,3940,3940,14
20230710,140100,4095876560,3935,3935,3940,3935,63
20230710,140000,4095628550,3940,3940,3945,3940,1316
20230710,135900,4090443500,3945,3940,3945,3940,2127
20230710,135800,4082063060,3940,3940,3940,3940,1895
20230710,135700,4074596760,3940,3935,3940,3930,1123
20230710,135600,4070178995,3935,3935,3935,3935,587
20230710,135500,4067869150,3935,3935,3935,3935,294
20230710,135400,4066712260,3935,3925,3935,3925,660
20230710,135300,4064118780,3925,3925,3925,3925,60
20230710,135200,4063883280,3925,3925,3925,3925,10
20230710,135100,4063844030,3925,3925,3925,3925,185
20230710,135000,4063117905,3925,3925,3925,3925,90
20230710,134900,4062764655,3925,3925,3925,3925,449
20230710,134800,4061002330,3925,3930,3930,3925,572
20230710,134700,4058756055,3935,3935,3935,3935,1
20230710,134600,4058752120,3925,3925,3925,3925,1004
20230710,134500,4054811420,3925,3925,3930,3925,2742
20230710,134400,4044048570,3920,3920,3920,3920,38
20230710,134300,4043899610,3920,3940,3940,3920,14713
20230710,134200,3986169290,3940,3940,3940,3940,6
20230710,134100,3986145650,3940,3940,3940,3940,51
20230710,134000,3985944710,3940,3940,3940,3930,9366
20230710,133900,3949130920,3940,3940,3940,3935,563
20230710,133800,3946913965,3940,3940,3940,3940,1
20230710,133700,3946910025,3940,3940,3940,3935,170
20230710,133600,3946240500,3940,3935,3940,3935,896
20230710,133500,3942713205,3940,3940,3940,3935,133
20230710,133400,3942189560,3940,3935,3940,3935,668
20230710,133300,3939560885,3935,3940,3940,3935,233
20230710,133200,3938643900,3940,3940,3940,3935,614
20230710,133100,3936227330,3940,3940,3940,3940,1148
20230710,133000,3931704210,3940,3940,3940,3940,122
20230710,132900,3931223530,3940,3940,3940,3940,152
20230710,132800,3930624650,3940,3935,3940,3935,70
20230710,132700,3930348900,3930,3935,3940,3930,865
20230710,132600,3926948115,3935,3935,3935,3935,66
20230710,132500,3926688405,3930,3935,3935,3930,102
20230710,132400,3926287435,3935,3930,3935,3930,3243
20230710,132300,3913538945,3935,3935,3935,3930,508
20230710,132200,3911542465,3930,3935,3935,3930,728
20230710,132100,3908677895,3935,3935,3935,3935,764
20230710,132000,3905671555,3935,3935,3935,3935,173
20230710,131900,3904990800,3935,3935,3935,3935,25
20230710,131800,3904892425,3935,3935,3935,3930,156
20230710,131700,3904279330,3935,3935,3935,3930,200
20230710,131600,3903492965,3935,3930,3935,3930,35
20230710,131500,3903355370,3930,3935,3935,3930,131
20230710,131400,3902839900,3930,3935,3935,3930,12
20230710,131300,3902792690,3935,3930,3935,3930,579
20230710,131200,3900514370,3930,3930,3930,3930,1333
20230710,131100,3895275680,3935,3935,3935,3935,161
20230710,131000,3894642145,3935,3935,3935,3930,2275
20230710,130900,3885697430,3930,3935,3935,3930,87
20230710,130800,3885355470,3935,3935,3935,3935,467
20230710,130700,3883517825,3935,3935,3935,3935,536
20230710,130600,3881408665,3935,3935,3935,3935,326
20230710,130500,3880125855,3940,3940,3940,3940,220
20230710,130400,3879259055,3935,3940,3940,3935,1048
20230710,130300,3875130540,3940,3940,3940,3940,2693
20230710,130200,3864520120,3945,3945,3945,3945,50
20230710,130100,3864322870,3945,3950,3950,3940,1125
20230710,130000,3859889195,3950,3950,3950,3940,3099
20230710,125900,3847662915,3950,3950,3950,3940,768
20230710,125800,3844636465,3950,3945,3950,3940,1931
20230710,125700,3837013500,3945,3945,3945,3940,420
20230710,125600,3835356820,3945,3935,3945,3935,5333
20230710,125500,3814355220,3935,3935,3935,3930,520
20230710,125400,3812309025,3935,3940,3940,3935,280
20230710,125300,3811206925,3940,3940,3945,3940,341
20230710,125200,3809863380,3935,3935,3940,3935,1645
20230710,125100,3803382965,3930,3940,3940,3930,1408
20230710,125000,3797842505,3940,3940,3940,3940,195
20230710,124900,3797074205,3940,3940,3940,3940,890
20230710,124800,3793567605,3940,3945,3945,3940,1315
20230710,124700,3788385695,3945,3945,3945,3945,873
20230710,124600,3784941710,3945,3945,3945,3940,231
20230710,124500,3784031415,3940,3945,3950,3940,920
20230710,124400,3780402105,3940,3940,3945,3940,4041
20230710,124300,3764480515,3940,3945,3950,3940,248
20230710,124200,3763502875,3945,3950,3950,3945,1537
20230710,124100,3757432265,3950,3950,3950,3950,1130
20230710,124000,3752968765,3950,3940,3950,3940,5790
20230710,123900,3730122835,3940,3940,3940,3940,72
20230710,123800,3729839155,3940,3935,3945,3935,6829
20230710,123700,3702913600,3935,3935,3940,3925,1181
20230710,123600,3698269235,3935,3935,3935,3935,817
20230710,123500,3695054340,3935,3935,3935,3930,1048
20230710,123400,3690930565,3935,3935,3935,3930,402
20230710,123300,3689348735,3930,3930,3935,3930,285
20230710,123200,3688227775,3930,3935,3935,3930,1007
20230710,123100,3684265545,3935,3935,3935,3930,1341
20230710,123000,3678993350,3935,3935,3935,3935,35
20230710,122900,3678855625,3935,3935,3935,3930,1017
20230710,122800,3674858730,3935,3940,3940,3935,536
20230710,122700,3672747095,3940,3940,3940,3935,1889
20230710,122600,3665308785,3935,3935,3935,3935,466
20230710,122500,3663475075,3935,3935,3940,3930,249
20230710,122400,3662495240,3935,3940,3940,3935,643
20230710,122300,3659964685,3940,3935,3940,3935,1516
20230710,122200,3653999205,3935,3930,3935,3930,150
20230710,122100,3653409205,3925,3925,3925,3925,0
20230710,122000,3653409205,3925,3935,3935,3925,5
20230710,121900,3653389560,3935,3925,3935,3920,605
20230710,121800,3651017060,3925,3925,3925,3925,492
20230710,121700,3649085960,3925,3930,3935,3920,1391
20230710,121600,3643625020,3925,3925,3925,3925,4
20230710,121500,3643609320,3930,3925,3930,3920,1943
20230710,121400,3635983400,3930,3930,3930,3930,268
20230710,121300,3634930160,3925,3930,3935,3925,98
20230710,121200,3634545070,3930,3930,3930,3925,400
20230710,121100,3632975050,3930,3930,3930,3925,65
20230710,121000,3632719865,3925,3930,3930,3925,160
20230710,120900,3632091615,3935,3930,3935,3930,338
20230710,120800,3630761740,3930,3935,3935,3930,1173
20230710,120700,3626145990,3935,3940,3940,3915,2664
20230710,120600,3615667465,3940,3935,3940,3930,5051
20230710,120500,3595816670,3930,3920,3930,3920,1405
20230710,120400,3590298460,3920,3915,3920,3915,756
20230710,120300,3587337265,3915,3920,3930,3915,4302
20230710,120200,3570456075,3920,3920,3920,3920,6
20230710,120100,3570432555,3915,3915,3915,3915,1306
20230710,120000,3565319565,3910,3915,3915,3910,478
20230710,115900,3563449440,3915,3920,3920,3915,1497
20230710,115800,3557588185,3920,3925,3925,3920,311
20230710,115700,3556369060,3925,3925,3925,3925,366
20230710,115600,3554932510,3925,3930,3930,3925,470
20230710,115500,3553086340,3930,3925,3930,3925,134
20230710,115400,3552560380,3925,3930,3930,3925,441
20230710,115300,3550827900,3940,3940,3940,3930,5144
20230710,115200,3530560550,3940,3940,3940,3940,130
20230710,115100,3530048350,3940,3940,3940,3940,1150
20230710,115000,3525517350,3940,3920,3940,3910,2643
20230710,114900,3515124230,3910,3915,3920,3910,2820
20230710,114800,3504084245,3915,3915,3915,3915,1726
20230710,114700,3497326955,3910,3910,3910,3910,288
20230710,114600,3496200875,3915,3915,3915,3915,11
20230710,114500,3496157810,3910,3910,3915,3910,718
20230710,114400,3493350360,3910,3910,3910,3910,1685
20230710,114300,3486762010,3910,3915,3915,3910,1047
20230710,114200,3482668065,3915,3915,3915,3915,242
20230710,114100,3481720635,3915,3915,3915,3915,56
20230710,114000,3481501395,3915,3915,3915,3915,330
20230710,113900,3480209445,3915,3920,3920,3915,1081
20230710,113800,3475977315,3920,3910,3920,3910,263
20230710,113700,3474948030,3915,3920,3920,3915,4986
20230710,113600,3455426985,3920,3915,3920,3915,40
20230710,113500,3455270370,3910,3910,3910,3910,1805
20230710,113400,3448212820,3910,3905,3910,3900,2070
20230710,113300,3440129670,3900,3905,3905,3900,2539
20230710,113200,3430219875,3905,3910,3910,3900,2735
20230710,113100,3419549645,3910,3905,3910,3905,824
20230710,113000,3416331920,3905,3900,3905,3900,3078
20230710,112900,3404327680,3905,3905,3905,3900,459
20230710,112800,3402536285,3900,3910,3910,3900,4278
20230710,112700,3385832335,3910,3910,3910,3905,560
20230710,112600,3383645145,3910,3910,3910,3910,117
20230710,112500,3383187675,3910,3910,3915,3910,985
20230710,112400,3379336320,3910,3910,3910,3910,2591
20230710,112300,3369205510,3910,3915,3920,3910,1010
20230710,112200,3365251855,3920,3920,3920,3920,6
20230710,112100,3365228335,3915,3920,3920,3915,842
20230710,112000,3361930660,3920,3920,3925,3920,1877
20230710,111900,3354572815,3920,3910,3920,3910,32
20230710,111800,3354447385,3920,3920,3920,3920,917
20230710,111700,3350852745,3920,3920,3920,3920,26
20230710,111600,3350750825,3910,3910,3910,3910,2394
20230710,111500,3341390285,3910,3905,3910,3905,4239
20230710,111400,3324836985,3905,3910,3910,3905,7566
20230710,111300,3295256980,3910,3910,3910,3910,201
20230710,111200,3294471070,3910,3915,3920,3910,7204
20230710,111100,3266292645,3915,3910,3915,3910,1049
20230710,111000,3262186035,3915,3915,3915,3910,52
20230710,110900,3261982555,3915,3915,3915,3910,448
20230710,110800,3260228795,3915,3910,3915,3905,489
20230710,110700,3258317035,3910,3910,3910,3910,100
20230710,110600,3257926035,3910,3910,3910,3900,2481
20230710,110500,3248233290,3910,3910,3910,3905,1037
20230710,110400,3244183095,3910,3910,3910,3910,8
20230710,110300,3244151815,3910,3905,3910,3905,1436
20230710,110200,3238543185,3910,3905,3910,3905,1108
20230710,110100,3234216385,3910,3910,3915,3910,5386
20230710,110000,3213156735,3915,3915,3915,3915,834
20230710,105900,3209891625,3915,3915,3915,3915,1714
20230710,105800,3203181315,3915,3915,3915,3910,781
20230710,105700,3200127295,3910,3910,3915,3910,6074
20230710,105600,3176377790,3910,3910,3915,3905,5343
20230710,105500,3155484820,3915,3915,3915,3910,360
20230710,105400,3154075470,3915,3905,3915,3905,2747
20230710,105300,3143334545,3905,3905,3910,3905,1163
20230710,105200,3138792970,3910,3905,3910,3905,1332
20230710,105100,3133585100,3910,3910,3910,3905,701
20230710,105000,3130847250,3910,3910,3910,3905,510
20230710,104900,3128854700,3910,3900,3910,3900,474
20230710,104800,3127006045,3900,3895,3900,3895,545
20230710,104700,3124880645,3900,3895,3900,3895,1627
20230710,104600,3118543375,3895,3895,3895,3885,2519
20230710,104500,3108744985,3885,3900,3900,3885,18859
20230710,104400,3035392100,3900,3905,3905,3895,18478
20230710,104300,2963296950,3915,3920,3920,3905,5108
20230710,104200,2943334220,3920,3925,3925,3915,3217
20230710,104100,2930736690,3930,3915,3930,3915,1554
20230710,104000,2924645770,3920,3920,3920,3920,388
20230710,103900,2923124810,3920,3920,3920,3915,218
20230710,103800,2922270420,3915,3915,3920,3915,620
20230710,103700,2919843110,3920,3915,3920,3915,19
20230710,103600,2919768670,3915,3920,3920,3915,3310
20230710,103500,2906805520,3920,3920,3925,3920,3331
20230710,103400,2893745365,3920,3915,3920,3915,6415
20230710,103300,2868624520,3915,3925,3925,3915,1501
20230710,103200,2862746255,3925,3930,3930,3925,3742
20230710,103100,2848057845,3930,3915,3930,3910,2740
20230710,103000,2837323370,3915,3910,3915,3905,1219
20230710,102900,2832559075,3905,3915,3915,3905,4316
20230710,102800,2815682795,3915,3915,3915,3915,2652
20230710,102700,2805300215,3915,3915,3915,3910,1047
20230710,102600,2801201425,3915,3915,3915,3910,700
20230710,102500,2798462725,3915,3915,3915,3910,144
20230710,102400,2797899185,3915,3910,3915,3910,572
20230710,102300,2795662660,3915,3915,3915,3910,1308
20230710,102200,2790547450,3915,3915,3915,3910,1447
20230710,102100,2784884200,3925,3930,3930,3915,4419
20230710,102000,2767555755,3930,3930,3930,3925,1341
20230710,101900,2762285750,3925,3930,3930,3925,406
20230710,101800,2760690355,3930,3930,3930,3925,991
20230710,101700,2756799455,3930,3930,3930,3930,189
20230710,101600,2756056685,3925,3930,3930,3925,2002
20230710,101500,2748194570,3930,3935,3935,3925,1025
20230710,101400,2744167355,3930,3930,3930,3930,833
20230710,101300,2740893665,3930,3925,3930,3915,8470
20230710,101200,2707643820,3925,3925,3925,3920,328
20230710,101100,2706356915,3925,3925,3925,3925,1200
20230710,101000,2701646915,3925,3920,3925,3920,828
20230710,100900,2698400885,3920,3920,3925,3905,4778
20230710,100800,2679709605,3910,3915,3920,3910,5331
20230710,100700,2658834175,3910,3915,3915,3910,838
20230710,100600,2655557450,3915,3915,3920,3915,609
20230710,100500,2653171945,3915,3920,3920,3915,1059
20230710,100400,2649025440,3925,3925,3925,3910,852
20230710,100300,2645688770,3910,3920,3925,3910,2466
20230710,100200,2636035775,3920,3920,3925,3920,1118
20230710,100100,2631651715,3920,3910,3920,3900,7841
20230710,100000,2601035265,3910,3910,3910,3900,7091
20230710,095900,2573355310,3910,3915,3915,3905,2584
20230710,095800,2563252790,3915,3910,3915,3900,9843
20230710,095700,2524806885,3915,3910,3915,3910,4317
20230710,095600,2507925050,3910,3920,3920,3910,4601
20230710,095500,2489916840,3920,3925,3925,3920,1989
20230710,095400,2482117995,3925,3920,3930,3910,1488
20230710,095300,2476282235,3920,3930,3930,3910,5752
20230710,095200,2453721080,3930,3935,3935,3920,1280
20230710,095100,2448694960,3930,3925,3940,3920,8247
20230710,095000,2416278500,3925,3930,3935,3925,1205
20230710,094900,2411539760,3945,3905,3945,3900,8117
20230710,094800,2379819200,3905,3900,3905,3895,3526
20230710,094700,2366065335,3900,3890,3900,3880,9819
20230710,094600,2327904330,3900,3910,3915,3885,29947
20230710,094500,2211125120,3915,3920,3920,3910,6238
20230710,094400,2186711245,3920,3920,3920,3905,11700
20230710,094300,2140967955,3920,3935,3935,3910,19205
20230710,094200,2065677765,3935,3945,3945,3930,1933
20230710,094100,2058071895,3945,3935,3945,3930,3310
20230710,094000,2045057605,3930,3935,3945,3930,10605
20230710,093900,2003352175,3940,3950,3950,3940,5123
20230710,093800,1983140910,3950,3950,3950,3950,454
20230710,093700,1981347610,3950,3955,3955,3950,972
20230710,093600,1977505525,3950,3960,3965,3945,1865
20230710,093500,1970131500,3965,3950,3965,3950,3322
20230710,093400,1956995210,3955,3955,3955,3950,793
20230710,093300,1953861375,3955,3955,3955,3950,2549
20230710,093200,1943788705,3955,3965,3965,3950,7728
20230710,093100,1913222555,3965,3950,3970,3945,4586
20230710,093000,1895100095,3950,3970,3970,3940,6607
20230710,092900,1869027760,3955,3970,3980,3945,2469
20230710,092800,1859265640,3980,3970,3985,3960,1317
20230710,092700,1854024775,3970,3950,3990,3945,4346
20230710,092600,1836825425,3950,3960,3970,3950,6372
20230710,092500,1811632930,3960,3970,3975,3960,8084
20230710,092400,1779588765,3970,3965,3975,3960,3685
20230710,092300,1764974540,3965,3985,3990,3965,7935
20230710,092200,1733442960,3990,3995,4000,3985,7005
20230710,092100,1705472655,4000,3995,4000,3990,2242
20230710,092000,1696515645,3990,3970,3990,3970,2150
20230710,091900,1687960030,3970,3970,3980,3970,7007
20230710,091800,1660127965,3965,3975,3980,3965,14778
20230710,091700,1601426855,3970,3975,3975,3970,11093
20230710,091600,1557340615,3975,3985,3985,3975,4221
20230710,091500,1540549825,3985,4000,4000,3980,7789
20230710,091400,1509506005,4000,4000,4005,3990,4869
20230710,091300,1490059580,4000,4000,4000,3985,690
20230710,091200,1487303365,4000,3975,4000,3975,14387
20230710,091100,1429958955,3980,4005,4005,3970,11279
20230710,091000,1385045290,4005,4015,4015,3990,21614
20230710,090900,1298561160,4005,4030,4040,4005,16217
20230710,090800,1233439385,4020,4045,4050,4010,19218
20230710,090700,1156015750,4050,4010,4050,4000,24070
20230710,090600,1059041045,4010,3990,4035,3990,48485
20230710,090500,864514515,3990,3935,3995,3930,22246
20230710,090400,776303055,3930,3920,3945,3920,5574
20230710,090300,754401725,3945,3950,3965,3910,26520
20230710,090200,649982955,3955,3950,3955,3930,12542
20230710,090100,600520000,3945,3935,3955,3920,27368
20230710,090000,493021025,3930,3900,4000,3900,125186