stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,193500,493062375,2735,2735,2735,2735,2450
20230710,193400,493062375,2735,2735,2735,2735,0
20230710,193300,493062375,2735,2735,2735,2735,0
20230710,193200,493062375,2735,2735,2735,2735,0
20230710,193100,493062375,2735,2735,2735,2735,0
20230710,193000,493062375,2735,2735,2735,2735,0
20230710,192900,493062375,2735,2735,2735,2735,0
20230710,192800,493062375,2735,2735,2735,2735,0
20230710,192700,493062375,2735,2735,2735,2735,0
20230710,192600,493062375,2735,2735,2735,2735,0
20230710,192500,493062375,2735,2735,2735,2735,0
20230710,192400,493062375,2735,2735,2735,2735,0
20230710,192300,493062375,2735,2735,2735,2735,0
20230710,192200,493062375,2735,2735,2735,2735,0
20230710,192100,493062375,2735,2735,2735,2735,0
20230710,192000,493062375,2735,2735,2735,2735,0
20230710,191900,493062375,2735,2735,2735,2735,0
20230710,191800,493062375,2735,2735,2735,2735,0
20230710,191700,493062375,2735,2735,2735,2735,0
20230710,191600,493062375,2735,2735,2735,2735,0
20230710,191500,493062375,2735,2735,2735,2735,0
20230710,191400,493062375,2735,2735,2735,2735,0
20230710,191300,493062375,2735,2735,2735,2735,0
20230710,191200,493062375,2735,2735,2735,2735,0
20230710,191100,493062375,2735,2735,2735,2735,0
20230710,191000,493062375,2735,2735,2735,2735,0
20230710,190900,493062375,2735,2735,2735,2735,0
20230710,190800,493062375,2735,2735,2735,2735,0
20230710,190700,493062375,2735,2735,2735,2735,0
20230710,190600,493062375,2735,2735,2735,2735,0
20230710,190500,493062375,2735,2735,2735,2735,2450
20230710,190400,493062375,2735,2735,2735,2735,0
20230710,190300,493062375,2735,2735,2735,2735,0
20230710,190200,493062375,2735,2735,2735,2735,0
20230710,190100,493062375,2735,2735,2735,2735,0
20230710,190000,493062375,2735,2735,2735,2735,0
20230710,185900,493062375,2735,2735,2735,2735,0
20230710,185800,493062375,2735,2735,2735,2735,0
20230710,185700,493062375,2735,2735,2735,2735,0
20230710,185600,493062375,2735,2735,2735,2735,0
20230710,185500,493062375,2735,2735,2735,2735,0
20230710,185400,493062375,2735,2735,2735,2735,0
20230710,185300,493062375,2735,2735,2735,2735,0
20230710,185200,493062375,2735,2735,2735,2735,0
20230710,185100,493062375,2735,2735,2735,2735,0
20230710,185000,493062375,2735,2735,2735,2735,0
20230710,184900,493062375,2735,2735,2735,2735,0
20230710,184800,493062375,2735,2735,2735,2735,0
20230710,184700,493062375,2735,2735,2735,2735,0
20230710,184600,493062375,2735,2735,2735,2735,0
20230710,184500,493062375,2735,2735,2735,2735,0
20230710,184400,493062375,2735,2735,2735,2735,0
20230710,184300,493062375,2735,2735,2735,2735,0
20230710,184200,493062375,2735,2735,2735,2735,0
20230710,184100,493062375,2735,2735,2735,2735,0
20230710,184000,493062375,2735,2735,2735,2735,0
20230710,183900,493062375,2735,2735,2735,2735,0
20230710,183800,493062375,2735,2735,2735,2735,0
20230710,183700,493062375,2735,2735,2735,2735,0
20230710,183600,493062375,2735,2735,2735,2735,0
20230710,183500,493062375,2735,2735,2735,2735,2450
20230710,183400,493062375,2735,2735,2735,2735,0
20230710,183300,493062375,2735,2735,2735,2735,0
20230710,183200,493062375,2735,2735,2735,2735,0
20230710,183100,493062375,2735,2735,2735,2735,0
20230710,183000,493062375,2735,2735,2735,2735,0
20230710,182900,493062375,2735,2735,2735,2735,0
20230710,182800,493062375,2735,2735,2735,2735,0
20230710,182700,493062375,2735,2735,2735,2735,0
20230710,182600,493062375,2735,2735,2735,2735,0
20230710,182500,493062375,2735,2735,2735,2735,0
20230710,182400,493062375,2735,2735,2735,2735,0
20230710,182300,493062375,2735,2735,2735,2735,0
20230710,182200,493062375,2735,2735,2735,2735,0
20230710,182100,493062375,2735,2735,2735,2735,0
20230710,182000,493062375,2735,2735,2735,2735,0
20230710,181900,493062375,2735,2735,2735,2735,0
20230710,181800,493062375,2735,2735,2735,2735,0
20230710,181700,493062375,2735,2735,2735,2735,0
20230710,181600,493062375,2735,2735,2735,2735,0
20230710,181500,493062375,2735,2735,2735,2735,0
20230710,181400,493062375,2735,2735,2735,2735,0
20230710,181300,493062375,2735,2735,2735,2735,0
20230710,181200,493062375,2735,2735,2735,2735,0
20230710,181100,493062375,2735,2735,2735,2735,0
20230710,181000,493062375,2735,2735,2735,2735,0
20230710,180900,493062375,2735,2735,2735,2735,0
20230710,180800,493062375,2735,2735,2735,2735,0
20230710,180700,493062375,2735,2735,2735,2735,0
20230710,180600,493062375,2735,2735,2735,2735,0
20230710,180500,493062375,2735,2735,2735,2735,2450
20230710,180400,493062375,2735,2735,2735,2735,0
20230710,180300,493062375,2735,2735,2735,2735,0
20230710,180200,493062375,2735,2735,2735,2735,0
20230710,180100,493062375,2735,2735,2735,2735,0
20230710,180000,493062375,2735,2735,2735,2735,0
20230710,175900,493062375,2735,2735,2735,2735,0
20230710,175800,493062375,2735,2735,2735,2735,0
20230710,175700,493062375,2735,2735,2735,2735,0
20230710,175600,493062375,2735,2735,2735,2735,0
20230710,175500,493062375,2735,2735,2735,2735,0
20230710,175400,493062375,2735,2735,2735,2735,0
20230710,175300,493062375,2735,2735,2735,2735,0
20230710,175200,493062375,2735,2735,2735,2735,0
20230710,175100,493062375,2735,2735,2735,2735,0
20230710,175000,493062375,2735,2735,2735,2735,0
20230710,174900,493062375,2735,2735,2735,2735,0
20230710,174800,493062375,2735,2735,2735,2735,0
20230710,174700,493062375,2735,2735,2735,2735,0
20230710,174600,493062375,2735,2735,2735,2735,0
20230710,174500,493062375,2735,2735,2735,2735,0
20230710,174400,493062375,2735,2735,2735,2735,0
20230710,174300,493062375,2735,2735,2735,2735,0
20230710,174200,493062375,2735,2735,2735,2735,0
20230710,174100,493062375,2735,2735,2735,2735,0
20230710,174000,493062375,2735,2735,2735,2735,0
20230710,173900,493062375,2735,2735,2735,2735,0
20230710,173800,493062375,2735,2735,2735,2735,0
20230710,173700,493062375,2735,2735,2735,2735,0
20230710,173600,493062375,2735,2735,2735,2735,0
20230710,173500,493062375,2735,2735,2735,2735,2450
20230710,173400,493062375,2735,2735,2735,2735,0
20230710,173300,493062375,2735,2735,2735,2735,0
20230710,173200,493062375,2735,2735,2735,2735,0
20230710,173100,493062375,2735,2735,2735,2735,0
20230710,173000,493062375,2735,2735,2735,2735,0
20230710,172900,493062375,2735,2735,2735,2735,0
20230710,172800,493062375,2735,2735,2735,2735,0
20230710,172700,493062375,2735,2735,2735,2735,0
20230710,172600,493062375,2735,2735,2735,2735,0
20230710,172500,493062375,2735,2735,2735,2735,0
20230710,172400,493062375,2735,2735,2735,2735,0
20230710,172300,493062375,2735,2735,2735,2735,0
20230710,172200,493062375,2735,2735,2735,2735,0
20230710,172100,493062375,2735,2735,2735,2735,0
20230710,172000,493062375,2735,2735,2735,2735,0
20230710,171900,493062375,2735,2735,2735,2735,0
20230710,171800,493062375,2735,2735,2735,2735,0
20230710,171700,493062375,2735,2735,2735,2735,0
20230710,171600,493062375,2735,2735,2735,2735,0
20230710,171500,493062375,2735,2735,2735,2735,0
20230710,171400,493062375,2735,2735,2735,2735,0
20230710,171300,493062375,2735,2735,2735,2735,0
20230710,171200,493062375,2735,2735,2735,2735,0
20230710,171100,493062375,2735,2735,2735,2735,0
20230710,171000,493062375,2735,2735,2735,2735,0
20230710,170900,493062375,2735,2735,2735,2735,0
20230710,170800,493062375,2735,2735,2735,2735,0
20230710,170700,493062375,2735,2735,2735,2735,0
20230710,170600,493062375,2735,2735,2735,2735,0
20230710,170500,493062375,2735,2735,2735,2735,2450
20230710,170400,493062375,2735,2735,2735,2735,0
20230710,170300,493062375,2735,2735,2735,2735,0
20230710,170200,493062375,2735,2735,2735,2735,0
20230710,170100,493062375,2735,2735,2735,2735,0
20230710,170000,493062375,2735,2735,2735,2735,0
20230710,165900,493062375,2735,2735,2735,2735,0
20230710,165800,493062375,2735,2735,2735,2735,0
20230710,165700,493062375,2735,2735,2735,2735,0
20230710,165600,493062375,2735,2735,2735,2735,0
20230710,165500,493062375,2735,2735,2735,2735,0
20230710,165400,493062375,2735,2735,2735,2735,0
20230710,165300,493062375,2735,2735,2735,2735,0
20230710,165200,493062375,2735,2735,2735,2735,0
20230710,165100,493062375,2735,2735,2735,2735,0
20230710,165000,493062375,2735,2735,2735,2735,0
20230710,164900,493062375,2735,2735,2735,2735,0
20230710,164800,493062375,2735,2735,2735,2735,0
20230710,164700,493062375,2735,2735,2735,2735,0
20230710,164600,493062375,2735,2735,2735,2735,0
20230710,164500,493062375,2735,2735,2735,2735,0
20230710,164400,493062375,2735,2735,2735,2735,0
20230710,164300,493062375,2735,2735,2735,2735,0
20230710,164200,493062375,2735,2735,2735,2735,0
20230710,164100,493062375,2735,2735,2735,2735,0
20230710,164000,493062375,2735,2735,2735,2735,0
20230710,163900,493062375,2735,2735,2735,2735,0
20230710,163800,493062375,2735,2735,2735,2735,0
20230710,163700,493062375,2735,2735,2735,2735,0
20230710,163600,493062375,2735,2735,2735,2735,0
20230710,163500,493062375,2735,2735,2735,2735,2450
20230710,163400,493062375,2735,2735,2735,2735,0
20230710,163300,493062375,2735,2735,2735,2735,0
20230710,163200,493062375,2735,2735,2735,2735,0
20230710,163100,493062375,2735,2735,2735,2735,0
20230710,163000,493062375,2735,2735,2735,2735,0
20230710,162900,493062375,2735,2735,2735,2735,0
20230710,162800,493062375,2735,2735,2735,2735,0
20230710,162700,493062375,2735,2735,2735,2735,0
20230710,162600,493062375,2735,2735,2735,2735,0
20230710,162500,493062375,2735,2735,2735,2735,0
20230710,162400,493062375,2735,2735,2735,2735,0
20230710,162300,493062375,2735,2735,2735,2735,0
20230710,162200,493062375,2735,2735,2735,2735,0
20230710,162100,493062375,2735,2735,2735,2735,0
20230710,162000,493062375,2735,2735,2735,2735,0
20230710,161900,493062375,2735,2735,2735,2735,0
20230710,161800,493062375,2735,2735,2735,2735,0
20230710,161700,493062375,2735,2735,2735,2735,0
20230710,161600,493062375,2735,2735,2735,2735,0
20230710,161500,493062375,2735,2735,2735,2735,0
20230710,161400,493062375,2735,2735,2735,2735,0
20230710,161300,493062375,2735,2735,2735,2735,0
20230710,161200,493062375,2735,2735,2735,2735,0
20230710,161100,493062375,2735,2735,2735,2735,0
20230710,161000,493062375,2735,2735,2735,2735,0
20230710,160900,493062375,2735,2735,2735,2735,0
20230710,160800,493062375,2735,2735,2735,2735,0
20230710,160700,493062375,2735,2735,2735,2735,0
20230710,160600,493062375,2735,2735,2735,2735,0
20230710,160500,493062375,2735,2735,2735,2735,2450
20230710,160400,493062375,2735,2735,2735,2735,0
20230710,160300,493062375,2735,2735,2735,2735,0
20230710,160200,493062375,2735,2735,2735,2735,0
20230710,160100,493062375,2735,2735,2735,2735,0
20230710,160000,493062375,2735,2735,2735,2735,0
20230710,155900,493062375,2735,2735,2735,2735,0
20230710,155800,493062375,2735,2735,2735,2735,0
20230710,155700,493062375,2735,2735,2735,2735,0
20230710,155600,493062375,2735,2735,2735,2735,0
20230710,155500,493062375,2735,2735,2735,2735,0
20230710,155400,493062375,2735,2735,2735,2735,0
20230710,155300,493062375,2735,2735,2735,2735,0
20230710,155200,493062375,2735,2735,2735,2735,0
20230710,155100,493062375,2735,2735,2735,2735,0
20230710,155000,493062375,2735,2735,2735,2735,0
20230710,154900,493062375,2735,2735,2735,2735,0
20230710,154800,493062375,2735,2735,2735,2735,0
20230710,154700,493062375,2735,2735,2735,2735,0
20230710,154600,493062375,2735,2735,2735,2735,0
20230710,154500,493062375,2735,2735,2735,2735,0
20230710,154400,493062375,2735,2735,2735,2735,0
20230710,154300,493062375,2735,2735,2735,2735,0
20230710,154200,493062375,2735,2735,2735,2735,0
20230710,154100,493062375,2735,2735,2735,2735,0
20230710,154000,493062375,2735,2735,2735,2735,0
20230710,153900,493062375,2735,2735,2735,2735,0
20230710,153800,493062375,2735,2735,2735,2735,0
20230710,153700,493062375,2735,2735,2735,2735,0
20230710,153600,493062375,2735,2735,2735,2735,0
20230710,153500,493062375,2735,2735,2735,2735,2450
20230710,153400,493062375,2735,2735,2735,2735,0
20230710,153300,493062375,2735,2735,2735,2735,0
20230710,153200,493062375,2735,2735,2735,2735,0
20230710,153100,493062375,2735,2735,2735,2735,0
20230710,153000,493062375,2735,2735,2735,2735,2450
20230710,152900,486361625,2740,2740,2740,2740,0
20230710,152800,486361625,2740,2740,2740,2740,0
20230710,152700,486361625,2740,2740,2740,2740,0
20230710,152600,486361625,2740,2740,2740,2740,0
20230710,152500,486361625,2740,2740,2740,2740,0
20230710,152400,486361625,2740,2740,2740,2740,0
20230710,152300,486361625,2740,2740,2740,2740,0
20230710,152200,486361625,2740,2740,2740,2740,0
20230710,152100,486361625,2740,2740,2740,2740,0
20230710,152000,486361625,2740,2740,2740,2740,0
20230710,151900,486361625,2740,2735,2740,2735,1080
20230710,151800,483407815,2740,2740,2740,2740,2
20230710,151700,483402335,2735,2735,2735,2735,0
20230710,151600,483402335,2735,2740,2740,2735,266
20230710,151500,482673795,2740,2735,2740,2735,271
20230710,151400,481932600,2735,2735,2735,2735,0
20230710,151300,481932600,2735,2735,2735,2735,1001
20230710,151200,479194865,2735,2735,2735,2735,0
20230710,151100,479194865,2735,2720,2735,2720,2001
20230710,151000,473752130,2735,2735,2735,2735,0
20230710,150900,473752130,2735,2735,2735,2735,0
20230710,150800,473752130,2735,2725,2735,2725,499
20230710,150700,472392345,2725,2725,2725,2725,0
20230710,150600,472392345,2725,2725,2725,2725,0
20230710,150500,472392345,2725,2720,2725,2720,1190
20230710,150400,469155540,2725,2725,2725,2725,0
20230710,150300,469155540,2725,2725,2725,2725,1
20230710,150200,469152815,2720,2720,2720,2720,1000
20230710,150100,466432815,2730,2730,2730,2725,508
20230710,150000,465048475,2730,2730,2735,2730,1018
20230710,145900,462269330,2735,2735,2735,2735,0
20230710,145800,462269330,2735,2735,2735,2735,2
20230710,145700,462263860,2735,2730,2735,2730,6
20230710,145600,462247475,2735,2735,2735,2735,0
20230710,145500,462247475,2735,2735,2735,2735,0
20230710,145400,462247475,2735,2735,2735,2735,0
20230710,145300,462247475,2735,2735,2735,2735,0
20230710,145200,462247475,2735,2720,2735,2715,1901
20230710,145100,457085520,2735,2735,2735,2735,0
20230710,145000,457085520,2735,2720,2735,2720,46
20230710,144900,456960320,2720,2725,2725,2720,4312
20230710,144800,445231630,2735,2735,2735,2735,0
20230710,144700,445231630,2735,2735,2735,2735,0
20230710,144600,445231630,2735,2735,2735,2735,0
20230710,144500,445231630,2735,2735,2735,2735,0
20230710,144400,445231630,2735,2735,2735,2735,0
20230710,144300,445231630,2735,2720,2735,2720,150
20230710,144200,444822880,2720,2720,2720,2720,0
20230710,144100,444822880,2720,2725,2725,2720,2266
20230710,144000,438656755,2725,2725,2725,2725,0
20230710,143900,438656755,2725,2725,2725,2725,1
20230710,143800,438654030,2725,2725,2725,2725,212
20230710,143700,438076330,2725,2725,2725,2725,0
20230710,143600,438076330,2725,2725,2725,2725,38
20230710,143500,437972780,2725,2725,2725,2725,0
20230710,143400,437972780,2725,2735,2735,2725,3030
20230710,143300,429715730,2735,2735,2735,2735,10
20230710,143200,429688380,2725,2725,2725,2725,0
20230710,143100,429688380,2725,2725,2725,2725,0
20230710,143000,429688380,2725,2725,2725,2725,50
20230710,142900,429552130,2735,2735,2735,2735,0
20230710,142800,429552130,2735,2735,2735,2735,4
20230710,142700,429541190,2735,2735,2735,2735,0
20230710,142600,429541190,2735,2735,2735,2735,0
20230710,142500,429541190,2735,2735,2735,2735,0
20230710,142400,429541190,2735,2735,2735,2735,0
20230710,142300,429541190,2735,2730,2735,2730,12
20230710,142200,429508420,2735,2725,2735,2725,136
20230710,142100,429137700,2735,2735,2735,2735,0
20230710,142000,429137700,2735,2730,2735,2730,11
20230710,141900,429107665,2735,2735,2735,2735,11
20230710,141800,429077580,2735,2735,2735,2735,0
20230710,141700,429077580,2735,2735,2735,2735,2
20230710,141600,429072110,2725,2725,2725,2725,86
20230710,141500,428837760,2725,2725,2725,2725,0
20230710,141400,428837760,2725,2725,2725,2725,854
20230710,141300,426510610,2725,2720,2725,2720,51
20230710,141200,426371885,2720,2725,2725,2720,114
20230710,141100,426061735,2730,2730,2730,2730,11
20230710,141000,426031705,2735,2735,2735,2735,0
20230710,140900,426031705,2735,2735,2735,2735,165
20230710,140800,425580430,2735,2735,2735,2735,6
20230710,140700,425564020,2735,2735,2735,2735,0
20230710,140600,425564020,2735,2725,2735,2725,1803
20230710,140500,420642590,2725,2725,2725,2725,0
20230710,140400,420642590,2725,2725,2725,2725,0
20230710,140300,420642590,2725,2725,2725,2725,0
20230710,140200,420642590,2725,2725,2725,2725,0
20230710,140100,420642590,2725,2725,2730,2725,35
20230710,140000,420547210,2730,2730,2730,2730,0
20230710,135900,420547210,2730,2730,2730,2730,17
20230710,135800,420500800,2730,2725,2730,2725,404
20230710,135700,419399890,2730,2730,2730,2730,0
20230710,135600,419399890,2730,2730,2730,2730,0
20230710,135500,419399890,2730,2730,2730,2730,0
20230710,135400,419399890,2730,2730,2730,2730,500
20230710,135300,418034890,2730,2730,2730,2730,0
20230710,135200,418034890,2730,2730,2730,2730,0
20230710,135100,418034890,2730,2730,2730,2730,0
20230710,135000,418034890,2730,2730,2730,2730,310
20230710,134900,417188590,2730,2730,2730,2730,0
20230710,134800,417188590,2730,2730,2730,2730,0
20230710,134700,417188590,2730,2730,2730,2730,0
20230710,134600,417188590,2730,2730,2730,2730,0
20230710,134500,417188590,2730,2730,2730,2730,8
20230710,134400,417166750,2730,2730,2730,2730,0
20230710,134300,417166750,2730,2730,2730,2730,0
20230710,134200,417166750,2730,2730,2730,2730,0
20230710,134100,417166750,2730,2730,2730,2730,0
20230710,134000,417166750,2730,2735,2735,2725,106
20230710,133900,416877870,2740,2740,2740,2740,0
20230710,133800,416877870,2740,2740,2740,2740,0
20230710,133700,416877870,2740,2735,2740,2735,1530
20230710,133600,412693315,2735,2735,2735,2735,0
20230710,133500,412693315,2735,2735,2735,2735,0
20230710,133400,412693315,2735,2735,2735,2735,0
20230710,133300,412693315,2735,2735,2735,2735,0
20230710,133200,412693315,2735,2720,2735,2720,51
20230710,133100,412554430,2735,2735,2735,2735,0
20230710,133000,412554430,2735,2730,2735,2730,458
20230710,132900,411303800,2735,2735,2735,2735,0
20230710,132800,411303800,2735,2735,2735,2735,0
20230710,132700,411303800,2735,2735,2735,2735,0
20230710,132600,411303800,2735,2730,2735,2715,114
20230710,132500,410994010,2730,2730,2730,2730,100
20230710,132400,410721010,2730,2725,2730,2725,11
20230710,132300,410691030,2730,2730,2730,2730,0
20230710,132200,410691030,2730,2725,2730,2725,1581
20230710,132100,406379950,2725,2725,2725,2725,0
20230710,132000,406379950,2725,2725,2725,2725,1
20230710,131900,406377225,2715,2720,2720,2715,115
20230710,131800,406064755,2720,2715,2720,2715,2451
20230710,131700,399407040,2710,2710,2710,2710,1
20230710,131600,399404330,2710,2710,2710,2710,200
20230710,131500,398862330,2715,2710,2715,2710,4
20230710,131400,398851485,2715,2715,2715,2715,0
20230710,131300,398851485,2715,2715,2715,2715,1
20230710,131200,398848770,2715,2715,2715,2715,0
20230710,131100,398848770,2715,2715,2715,2715,0
20230710,131000,398848770,2715,2715,2715,2715,50
20230710,130900,398713020,2715,2715,2715,2715,0
20230710,130800,398713020,2715,2715,2715,2715,0
20230710,130700,398713020,2715,2715,2715,2715,0
20230710,130600,398713020,2715,2715,2715,2715,0
20230710,130500,398713020,2715,2715,2715,2715,1
20230710,130400,398710305,2710,2710,2710,2710,40
20230710,130300,398601905,2710,2715,2715,2710,6
20230710,130200,398585630,2715,2710,2715,2710,92
20230710,130100,398335855,2715,2715,2715,2715,34
20230710,130000,398243545,2715,2715,2715,2715,18
20230710,125900,398194675,2715,2715,2715,2715,1
20230710,125800,398191960,2715,2715,2715,2715,1660
20230710,125700,393685060,2715,2715,2715,2715,0
20230710,125600,393685060,2715,2715,2715,2715,0
20230710,125500,393685060,2715,2715,2715,2715,500
20230710,125400,392327560,2715,2715,2715,2715,0
20230710,125300,392327560,2715,2715,2715,2715,0
20230710,125200,392327560,2715,2710,2715,2710,627
20230710,125100,390626755,2715,2715,2715,2715,0
20230710,125000,390626755,2715,2715,2715,2715,0
20230710,124900,390626755,2715,2715,2715,2715,212
20230710,124800,390051175,2715,2715,2715,2715,0
20230710,124700,390051175,2715,2715,2715,2715,400
20230710,124600,388965175,2720,2720,2720,2720,5
20230710,124500,388951575,2720,2720,2720,2720,0
20230710,124400,388951575,2720,2720,2720,2720,0
20230710,124300,388951575,2720,2720,2720,2720,0
20230710,124200,388951575,2720,2720,2720,2720,0
20230710,124100,388951575,2720,2720,2720,2720,0
20230710,124000,388951575,2720,2720,2720,2720,71
20230710,123900,388758455,2720,2720,2720,2720,0
20230710,123800,388758455,2720,2720,2720,2720,0
20230710,123700,388758455,2720,2720,2720,2720,1
20230710,123600,388755735,2715,2715,2715,2715,240
20230710,123500,388104135,2720,2720,2720,2720,222
20230710,123400,387500295,2720,2720,2720,2720,100
20230710,123300,387228295,2715,2715,2715,2715,105
20230710,123200,386943220,2715,2715,2715,2715,0
20230710,123100,386943220,2715,2715,2715,2715,4
20230710,123000,386932360,2725,2720,2725,2720,201
20230710,122900,386385635,2725,2725,2725,2725,165
20230710,122800,385936010,2725,2725,2725,2725,5
20230710,122700,385922385,2720,2720,2720,2720,0
20230710,122600,385922385,2720,2720,2720,2720,503
20230710,122500,384554225,2725,2725,2725,2725,0
20230710,122400,384554225,2725,2725,2725,2725,0
20230710,122300,384554225,2725,2725,2725,2725,227
20230710,122200,383935650,2730,2730,2730,2730,11
20230710,122100,383905620,2730,2730,2730,2730,0
20230710,122000,383905620,2730,2730,2730,2730,0
20230710,121900,383905620,2730,2730,2730,2730,0
20230710,121800,383905620,2730,2730,2730,2730,2095
20230710,121700,378186270,2725,2725,2725,2725,274
20230710,121600,377439620,2725,2725,2725,2725,5
20230710,121500,377425995,2730,2730,2730,2730,0
20230710,121400,377425995,2730,2730,2730,2730,32
20230710,121300,377338635,2730,2730,2730,2730,5
20230710,121200,377324985,2725,2725,2725,2725,0
20230710,121100,377324985,2725,2725,2725,2725,0
20230710,121000,377324985,2725,2725,2725,2725,102
20230710,120900,377047035,2725,2720,2725,2720,172
20230710,120800,376579110,2720,2720,2720,2720,1065
20230710,120700,373682310,2720,2720,2720,2720,0
20230710,120600,373682310,2720,2720,2720,2720,100
20230710,120500,373410310,2720,2720,2720,2720,0
20230710,120400,373410310,2720,2720,2720,2720,3
20230710,120300,373402150,2720,2720,2720,2720,0
20230710,120200,373402150,2720,2720,2720,2720,10
20230710,120100,373374950,2715,2715,2715,2715,400
20230710,120000,372288950,2720,2715,2720,2715,138
20230710,115900,371913780,2715,2715,2715,2715,0
20230710,115800,371913780,2715,2715,2715,2715,0
20230710,115700,371913780,2715,2715,2715,2715,0
20230710,115600,371913780,2715,2720,2720,2715,215
20230710,115500,371329055,2715,2715,2715,2715,0
20230710,115400,371329055,2715,2715,2715,2715,0
20230710,115300,371329055,2715,2715,2715,2715,751
20230710,115200,369290090,2720,2720,2720,2720,5
20230710,115100,369276490,2720,2720,2720,2720,88
20230710,115000,369037130,2715,2720,2720,2715,292
20230710,114900,368244335,2720,2720,2720,2720,0
20230710,114800,368244335,2720,2720,2720,2720,0
20230710,114700,368244335,2720,2720,2720,2720,398
20230710,114600,367161775,2720,2720,2720,2720,38
20230710,114500,367058415,2725,2725,2725,2725,3
20230710,114400,367050240,2725,2725,2725,2725,3
20230710,114300,367042065,2725,2725,2725,2725,26
20230710,114200,366971215,2725,2725,2725,2725,0
20230710,114100,366971215,2725,2725,2725,2725,0
20230710,114000,366971215,2725,2725,2725,2725,0
20230710,113900,366971215,2725,2725,2725,2725,0
20230710,113800,366971215,2725,2725,2725,2725,214
20230710,113700,366388065,2725,2725,2725,2725,5965
20230710,113600,350133440,2730,2730,2730,2730,1
20230710,113500,350130710,2725,2725,2725,2725,0
20230710,113400,350130710,2725,2735,2735,2725,25
20230710,113300,350062515,2735,2730,2735,2730,1036
20230710,113200,347233235,2730,2730,2730,2730,0
20230710,113100,347233235,2730,2730,2730,2730,0
20230710,113000,347233235,2730,2730,2730,2730,4
20230710,112900,347222315,2730,2730,2730,2730,8
20230710,112800,347200475,2730,2730,2730,2730,2108
20230710,112700,341445635,2730,2730,2730,2730,1
20230710,112600,341442905,2740,2740,2740,2740,0
20230710,112500,341442905,2740,2740,2740,2740,0
20230710,112400,341442905,2740,2740,2740,2740,2
20230710,112300,341437425,2740,2740,2740,2740,21
20230710,112200,341379885,2740,2740,2740,2740,234
20230710,112100,340738725,2740,2740,2740,2740,0
20230710,112000,340738725,2740,2735,2740,2735,21
20230710,111900,340681190,2740,2740,2740,2740,20
20230710,111800,340626390,2740,2740,2740,2740,12
20230710,111700,340593510,2740,2740,2740,2740,0
20230710,111600,340593510,2740,2740,2740,2740,0
20230710,111500,340593510,2740,2740,2740,2740,1
20230710,111400,340590770,2730,2730,2730,2730,0
20230710,111300,340590770,2730,2735,2735,2730,90
20230710,111200,340344630,2735,2735,2735,2735,503
20230710,111100,338968925,2735,2735,2735,2735,0
20230710,111000,338968925,2735,2735,2735,2735,13
20230710,110900,338933370,2735,2735,2735,2735,0
20230710,110800,338933370,2735,2735,2735,2735,207
20230710,110700,338367225,2730,2730,2730,2730,0
20230710,110600,338367225,2730,2730,2730,2730,0
20230710,110500,338367225,2730,2730,2730,2730,300
20230710,110400,337548225,2735,2735,2735,2735,1189
20230710,110300,334296310,2740,2740,2740,2740,20
20230710,110200,334241510,2735,2735,2735,2735,0
20230710,110100,334241510,2735,2735,2735,2735,12
20230710,110000,334208690,2735,2735,2735,2735,0
20230710,105900,334208690,2735,2735,2735,2735,0
20230710,105800,334208690,2735,2735,2735,2735,0
20230710,105700,334208690,2735,2735,2735,2735,0
20230710,105600,334208690,2735,2735,2735,2735,87
20230710,105500,333970745,2740,2740,2740,2740,0
20230710,105400,333970745,2740,2740,2740,2740,0
20230710,105300,333970745,2740,2740,2740,2740,0
20230710,105200,333970745,2740,2735,2740,2735,40
20230710,105100,333861340,2740,2740,2740,2740,10
20230710,105000,333833940,2740,2740,2740,2740,286
20230710,104900,333050300,2740,2740,2740,2740,0
20230710,104800,333050300,2740,2740,2740,2740,0
20230710,104700,333050300,2740,2740,2740,2740,0
20230710,104600,333050300,2740,2740,2745,2740,707
20230710,104500,331113090,2745,2745,2745,2745,1
20230710,104400,331110345,2740,2740,2740,2740,100
20230710,104300,330836345,2750,2745,2750,2745,13497
20230710,104200,293787075,2750,2750,2750,2750,2
20230710,104100,293781575,2755,2755,2755,2755,30
20230710,104000,293698925,2755,2755,2755,2755,0
20230710,103900,293698925,2755,2755,2755,2755,0
20230710,103800,293698925,2755,2750,2755,2750,865
20230710,103700,291319805,2750,2745,2750,2745,1556
20230710,103600,287043325,2745,2740,2745,2740,8
20230710,103500,287021395,2745,2745,2745,2745,0
20230710,103400,287021395,2745,2745,2745,2745,0
20230710,103300,287021395,2745,2745,2745,2745,213
20230710,103200,286436710,2745,2745,2745,2745,0
20230710,103100,286436710,2745,2745,2745,2745,11
20230710,103000,286406515,2745,2740,2745,2740,633
20230710,102900,284672090,2740,2740,2740,2740,0
20230710,102800,284672090,2740,2740,2740,2740,0
20230710,102700,284672090,2740,2740,2740,2740,0
20230710,102600,284672090,2740,2745,2750,2740,238
20230710,102500,284019900,2740,2740,2740,2740,201
20230710,102400,283469160,2745,2740,2745,2740,304
20230710,102300,282634690,2745,2745,2745,2745,0
20230710,102200,282634690,2745,2740,2745,2740,300
20230710,102100,281812685,2740,2740,2740,2740,0
20230710,102000,281812685,2740,2740,2740,2740,0
20230710,101900,281812685,2740,2740,2740,2740,0
20230710,101800,281812685,2740,2730,2740,2730,12
20230710,101700,281779815,2740,2740,2740,2740,51
20230710,101600,281640075,2730,2740,2740,2730,6
20230710,101500,281623645,2740,2740,2740,2740,0
20230710,101400,281623645,2740,2740,2740,2725,40
20230710,101300,281514555,2740,2740,2740,2730,3446
20230710,101200,272097455,2740,2740,2750,2740,70
20230710,101100,271905645,2740,2740,2740,2740,251
20230710,101000,271217905,2740,2755,2755,2740,817
20230710,100900,268967085,2755,2750,2755,2735,2544
20230710,100800,261995005,2760,2755,2760,2755,5
20230710,100700,261981225,2750,2750,2760,2750,2091
20230710,100600,256220185,2750,2750,2750,2750,24
20230710,100500,256154185,2750,2750,2750,2750,30
20230710,100400,256071685,2750,2750,2750,2750,0
20230710,100300,256071685,2750,2745,2750,2745,596
20230710,100200,254435660,2750,2750,2750,2750,1
20230710,100100,254432910,2740,2740,2740,2740,0
20230710,100000,254432910,2740,2745,2745,2740,10
20230710,095900,254405505,2745,2750,2750,2745,12
20230710,095800,254372510,2745,2750,2750,2745,9
20230710,095700,254347775,2750,2750,2750,2750,213
20230710,095600,253762025,2750,2745,2750,2745,22
20230710,095500,253701625,2745,2745,2745,2745,60
20230710,095400,253536925,2745,2745,2745,2745,72
20230710,095300,253339285,2745,2745,2745,2745,2
20230710,095200,253333795,2750,2750,2750,2750,16
20230710,095100,253289795,2755,2755,2755,2755,1
20230710,095000,253287040,2750,2750,2750,2750,292
20230710,094900,252484040,2745,2745,2745,2745,50
20230710,094800,252346790,2750,2750,2750,2750,353
20230710,094700,251376040,2760,2755,2760,2755,1692
20230710,094600,246712160,2755,2760,2760,2755,118
20230710,094500,246387065,2750,2750,2750,2750,0
20230710,094400,246387065,2750,2750,2750,2750,150
20230710,094300,245974565,2750,2760,2760,2750,102
20230710,094200,245694045,2765,2765,2765,2765,1
20230710,094100,245691280,2760,2760,2760,2760,0
20230710,094000,245691280,2760,2760,2760,2760,2
20230710,093900,245685760,2765,2765,2765,2765,321
20230710,093800,244798195,2765,2755,2770,2755,10
20230710,093700,244770515,2760,2765,2770,2760,4605
20230710,093600,232044910,2765,2760,2765,2755,2176
20230710,093500,226034110,2760,2760,2760,2760,49
20230710,093400,225898870,2765,2755,2765,2755,901
20230710,093300,223415655,2765,2760,2765,2760,1090
20230710,093200,220402300,2765,2755,2765,2755,1547
20230710,093100,216136140,2755,2735,2755,2730,1300
20230710,093000,212577525,2750,2750,2750,2725,2004
20230710,092900,207107440,2750,2760,2760,2750,246
20230710,092800,206430650,2760,2740,2760,2740,3681
20230710,092700,196299710,2750,2740,2750,2740,3855
20230710,092600,185717825,2740,2745,2745,2725,1585
20230710,092500,181385455,2730,2745,2745,2730,624
20230710,092400,179674255,2745,2745,2750,2745,1386
20230710,092300,175869680,2750,2745,2750,2745,335
20230710,092200,174948455,2745,2745,2750,2740,2479
20230710,092100,168143570,2745,2725,2745,2725,5546
20230710,092000,152963270,2730,2725,2730,2725,111
20230710,091900,152660740,2730,2735,2735,2725,269
20230710,091800,151926505,2735,2740,2740,2735,274
20230710,091700,151176020,2735,2745,2750,2735,597
20230710,091600,149542145,2745,2755,2755,2745,635
20230710,091500,147798075,2750,2750,2755,2750,4735
20230710,091400,134775815,2750,2740,2750,2735,5123
20230710,091300,120703860,2740,2740,2740,2735,5042
20230710,091200,106901480,2745,2735,2745,2730,5193
20230710,091100,92682730,2735,2745,2750,2725,4721
20230710,091000,79775935,2745,2715,2750,2715,6692
20230710,090900,61488840,2700,2715,2720,2700,1765
20230710,090800,56708690,2720,2705,2720,2705,4446
20230710,090700,44649470,2705,2685,2705,2675,2873
20230710,090600,36903595,2700,2705,2710,2685,625
20230710,090500,35222940,2710,2685,2710,2685,729
20230710,090400,33254060,2695,2705,2710,2685,209
20230710,090300,32690690,2705,2715,2740,2705,3120
20230710,090200,24180265,2715,2685,2715,2665,4238
20230710,090100,12787135,2680,2670,2680,2670,3246
20230710,090000,4088430,2670,2660,2670,2660,1537