stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,194800,2966962930,3090,3090,3090,3090,10787
20230710,194700,2966962930,3090,3090,3090,3090,0
20230710,194600,2966962930,3090,3090,3090,3090,0
20230710,194500,2966962930,3090,3090,3090,3090,0
20230710,194400,2966962930,3090,3090,3090,3090,0
20230710,194300,2966962930,3090,3090,3090,3090,0
20230710,194200,2966962930,3090,3090,3090,3090,0
20230710,194100,2966962930,3090,3090,3090,3090,0
20230710,194000,2966962930,3090,3090,3090,3090,0
20230710,193900,2966962930,3090,3090,3090,3090,0
20230710,193800,2966962930,3090,3090,3090,3090,0
20230710,193700,2966962930,3090,3090,3090,3090,0
20230710,193600,2966962930,3090,3090,3090,3090,0
20230710,193500,2966962930,3090,3090,3090,3090,0
20230710,193400,2966962930,3090,3090,3090,3090,0
20230710,193300,2966962930,3090,3090,3090,3090,0
20230710,193200,2966962930,3090,3090,3090,3090,0
20230710,193100,2966962930,3090,3090,3090,3090,0
20230710,193000,2966962930,3090,3090,3090,3090,0
20230710,192900,2966962930,3090,3090,3090,3090,0
20230710,192800,2966962930,3090,3090,3090,3090,0
20230710,192700,2966962930,3090,3090,3090,3090,0
20230710,192600,2966962930,3090,3090,3090,3090,0
20230710,192500,2966962930,3090,3090,3090,3090,0
20230710,192400,2966962930,3090,3090,3090,3090,0
20230710,192300,2966962930,3090,3090,3090,3090,0
20230710,192200,2966962930,3090,3090,3090,3090,0
20230710,192100,2966962930,3090,3090,3090,3090,0
20230710,192000,2966962930,3090,3090,3090,3090,0
20230710,191900,2966962930,3090,3090,3090,3090,0
20230710,191800,2966962930,3090,3090,3090,3090,10787
20230710,191700,2966962930,3090,3090,3090,3090,0
20230710,191600,2966962930,3090,3090,3090,3090,0
20230710,191500,2966962930,3090,3090,3090,3090,0
20230710,191400,2966962930,3090,3090,3090,3090,0
20230710,191300,2966962930,3090,3090,3090,3090,0
20230710,191200,2966962930,3090,3090,3090,3090,0
20230710,191100,2966962930,3090,3090,3090,3090,0
20230710,191000,2966962930,3090,3090,3090,3090,0
20230710,190900,2966962930,3090,3090,3090,3090,0
20230710,190800,2966962930,3090,3090,3090,3090,0
20230710,190700,2966962930,3090,3090,3090,3090,0
20230710,190600,2966962930,3090,3090,3090,3090,0
20230710,190500,2966962930,3090,3090,3090,3090,0
20230710,190400,2966962930,3090,3090,3090,3090,0
20230710,190300,2966962930,3090,3090,3090,3090,0
20230710,190200,2966962930,3090,3090,3090,3090,0
20230710,190100,2966962930,3090,3090,3090,3090,0
20230710,190000,2966962930,3090,3090,3090,3090,0
20230710,185900,2966962930,3090,3090,3090,3090,0
20230710,185800,2966962930,3090,3090,3090,3090,0
20230710,185700,2966962930,3090,3090,3090,3090,0
20230710,185600,2966962930,3090,3090,3090,3090,0
20230710,185500,2966962930,3090,3090,3090,3090,0
20230710,185400,2966962930,3090,3090,3090,3090,0
20230710,185300,2966962930,3090,3090,3090,3090,0
20230710,185200,2966962930,3090,3090,3090,3090,0
20230710,185100,2966962930,3090,3090,3090,3090,0
20230710,185000,2966962930,3090,3090,3090,3090,0
20230710,184900,2966962930,3090,3090,3090,3090,0
20230710,184800,2966962930,3090,3090,3090,3090,10787
20230710,184700,2966962930,3090,3090,3090,3090,0
20230710,184600,2966962930,3090,3090,3090,3090,0
20230710,184500,2966962930,3090,3090,3090,3090,0
20230710,184400,2966962930,3090,3090,3090,3090,0
20230710,184300,2966962930,3090,3090,3090,3090,0
20230710,184200,2966962930,3090,3090,3090,3090,0
20230710,184100,2966962930,3090,3090,3090,3090,0
20230710,184000,2966962930,3090,3090,3090,3090,0
20230710,183900,2966962930,3090,3090,3090,3090,0
20230710,183800,2966962930,3090,3090,3090,3090,0
20230710,183700,2966962930,3090,3090,3090,3090,0
20230710,183600,2966962930,3090,3090,3090,3090,0
20230710,183500,2966962930,3090,3090,3090,3090,0
20230710,183400,2966962930,3090,3090,3090,3090,0
20230710,183300,2966962930,3090,3090,3090,3090,0
20230710,183200,2966962930,3090,3090,3090,3090,0
20230710,183100,2966962930,3090,3090,3090,3090,0
20230710,183000,2966962930,3090,3090,3090,3090,0
20230710,182900,2966962930,3090,3090,3090,3090,0
20230710,182800,2966962930,3090,3090,3090,3090,0
20230710,182700,2966962930,3090,3090,3090,3090,0
20230710,182600,2966962930,3090,3090,3090,3090,0
20230710,182500,2966962930,3090,3090,3090,3090,0
20230710,182400,2966962930,3090,3090,3090,3090,0
20230710,182300,2966962930,3090,3090,3090,3090,0
20230710,182200,2966962930,3090,3090,3090,3090,0
20230710,182100,2966962930,3090,3090,3090,3090,0
20230710,182000,2966962930,3090,3090,3090,3090,0
20230710,181900,2966962930,3090,3090,3090,3090,0
20230710,181800,2966962930,3090,3090,3090,3090,10787
20230710,181700,2966962930,3090,3090,3090,3090,0
20230710,181600,2966962930,3090,3090,3090,3090,0
20230710,181500,2966962930,3090,3090,3090,3090,0
20230710,181400,2966962930,3090,3090,3090,3090,0
20230710,181300,2966962930,3090,3090,3090,3090,0
20230710,181200,2966962930,3090,3090,3090,3090,0
20230710,181100,2966962930,3090,3090,3090,3090,0
20230710,181000,2966962930,3090,3090,3090,3090,0
20230710,180900,2966962930,3090,3090,3090,3090,0
20230710,180800,2966962930,3090,3090,3090,3090,0
20230710,180700,2966962930,3090,3090,3090,3090,0
20230710,180600,2966962930,3090,3090,3090,3090,0
20230710,180500,2966962930,3090,3090,3090,3090,0
20230710,180400,2966962930,3090,3090,3090,3090,0
20230710,180300,2966962930,3090,3090,3090,3090,0
20230710,180200,2966962930,3090,3090,3090,3090,0
20230710,180100,2966962930,3090,3090,3090,3090,0
20230710,180000,2966962930,3090,3090,3090,3090,0
20230710,175900,2966962930,3090,3090,3090,3090,0
20230710,175800,2966962930,3090,3090,3090,3090,0
20230710,175700,2966962930,3090,3090,3090,3090,0
20230710,175600,2966962930,3090,3090,3090,3090,0
20230710,175500,2966962930,3090,3090,3090,3090,0
20230710,175400,2966962930,3090,3090,3090,3090,0
20230710,175300,2966962930,3090,3090,3090,3090,0
20230710,175200,2966962930,3090,3090,3090,3090,0
20230710,175100,2966962930,3090,3090,3090,3090,0
20230710,175000,2966962930,3090,3090,3090,3090,0
20230710,174900,2966962930,3090,3090,3090,3090,0
20230710,174800,2966962930,3090,3090,3090,3090,10787
20230710,174700,2966962930,3090,3090,3090,3090,0
20230710,174600,2966962930,3090,3090,3090,3090,0
20230710,174500,2966962930,3090,3090,3090,3090,0
20230710,174400,2966962930,3090,3090,3090,3090,0
20230710,174300,2966962930,3090,3090,3090,3090,0
20230710,174200,2966962930,3090,3090,3090,3090,0
20230710,174100,2966962930,3090,3090,3090,3090,0
20230710,174000,2966962930,3090,3090,3090,3090,0
20230710,173900,2966962930,3090,3090,3090,3090,0
20230710,173800,2966962930,3090,3090,3090,3090,0
20230710,173700,2966962930,3090,3090,3090,3090,0
20230710,173600,2966962930,3090,3090,3090,3090,0
20230710,173500,2966962930,3090,3090,3090,3090,0
20230710,173400,2966962930,3090,3090,3090,3090,0
20230710,173300,2966962930,3090,3090,3090,3090,0
20230710,173200,2966962930,3090,3090,3090,3090,0
20230710,173100,2966962930,3090,3090,3090,3090,0
20230710,173000,2966962930,3090,3090,3090,3090,0
20230710,172900,2966962930,3090,3090,3090,3090,0
20230710,172800,2966962930,3090,3090,3090,3090,0
20230710,172700,2966962930,3090,3090,3090,3090,0
20230710,172600,2966962930,3090,3090,3090,3090,0
20230710,172500,2966962930,3090,3090,3090,3090,0
20230710,172400,2966962930,3090,3090,3090,3090,0
20230710,172300,2966962930,3090,3090,3090,3090,0
20230710,172200,2966962930,3090,3090,3090,3090,0
20230710,172100,2966962930,3090,3090,3090,3090,0
20230710,172000,2966962930,3090,3090,3090,3090,0
20230710,171900,2966962930,3090,3090,3090,3090,0
20230710,171800,2966962930,3090,3090,3090,3090,10787
20230710,171700,2966962930,3090,3090,3090,3090,0
20230710,171600,2966962930,3090,3090,3090,3090,0
20230710,171500,2966962930,3090,3090,3090,3090,0
20230710,171400,2966962930,3090,3090,3090,3090,0
20230710,171300,2966962930,3090,3090,3090,3090,0
20230710,171200,2966962930,3090,3090,3090,3090,0
20230710,171100,2966962930,3090,3090,3090,3090,0
20230710,171000,2966962930,3090,3090,3090,3090,0
20230710,170900,2966962930,3090,3090,3090,3090,0
20230710,170800,2966962930,3090,3090,3090,3090,0
20230710,170700,2966962930,3090,3090,3090,3090,0
20230710,170600,2966962930,3090,3090,3090,3090,0
20230710,170500,2966962930,3090,3090,3090,3090,0
20230710,170400,2966962930,3090,3090,3090,3090,0
20230710,170300,2966962930,3090,3090,3090,3090,0
20230710,170200,2966962930,3090,3090,3090,3090,0
20230710,170100,2966962930,3090,3090,3090,3090,0
20230710,170000,2966962930,3090,3090,3090,3090,0
20230710,165900,2966962930,3090,3090,3090,3090,0
20230710,165800,2966962930,3090,3090,3090,3090,0
20230710,165700,2966962930,3090,3090,3090,3090,0
20230710,165600,2966962930,3090,3090,3090,3090,0
20230710,165500,2966962930,3090,3090,3090,3090,0
20230710,165400,2966962930,3090,3090,3090,3090,0
20230710,165300,2966962930,3090,3090,3090,3090,0
20230710,165200,2966962930,3090,3090,3090,3090,0
20230710,165100,2966962930,3090,3090,3090,3090,0
20230710,165000,2966962930,3090,3090,3090,3090,0
20230710,164900,2966962930,3090,3090,3090,3090,0
20230710,164800,2966962930,3090,3090,3090,3090,10787
20230710,164700,2966962930,3090,3090,3090,3090,0
20230710,164600,2966962930,3090,3090,3090,3090,0
20230710,164500,2966962930,3090,3090,3090,3090,0
20230710,164400,2966962930,3090,3090,3090,3090,0
20230710,164300,2966962930,3090,3090,3090,3090,0
20230710,164200,2966962930,3090,3090,3090,3090,0
20230710,164100,2966962930,3090,3090,3090,3090,0
20230710,164000,2966962930,3090,3090,3090,3090,0
20230710,163900,2966962930,3090,3090,3090,3090,0
20230710,163800,2966962930,3090,3090,3090,3090,0
20230710,163700,2966962930,3090,3090,3090,3090,0
20230710,163600,2966962930,3090,3090,3090,3090,0
20230710,163500,2966962930,3090,3090,3090,3090,0
20230710,163400,2966962930,3090,3090,3090,3090,0
20230710,163300,2966962930,3090,3090,3090,3090,0
20230710,163200,2966962930,3090,3090,3090,3090,0
20230710,163100,2966962930,3090,3090,3090,3090,0
20230710,163000,2966962930,3090,3090,3090,3090,0
20230710,162900,2966962930,3090,3090,3090,3090,0
20230710,162800,2966962930,3090,3090,3090,3090,0
20230710,162700,2966962930,3090,3090,3090,3090,0
20230710,162600,2966962930,3090,3090,3090,3090,0
20230710,162500,2966962930,3090,3090,3090,3090,0
20230710,162400,2966962930,3090,3090,3090,3090,0
20230710,162300,2966962930,3090,3090,3090,3090,0
20230710,162200,2966962930,3090,3090,3090,3090,0
20230710,162100,2966962930,3090,3090,3090,3090,0
20230710,162000,2966962930,3090,3090,3090,3090,0
20230710,161900,2966962930,3090,3090,3090,3090,0
20230710,161800,2966962930,3090,3090,3090,3090,10787
20230710,161700,2966962930,3090,3090,3090,3090,0
20230710,161600,2966962930,3090,3090,3090,3090,0
20230710,161500,2966962930,3090,3090,3090,3090,0
20230710,161400,2966962930,3090,3090,3090,3090,0
20230710,161300,2966962930,3090,3090,3090,3090,0
20230710,161200,2966962930,3090,3090,3090,3090,0
20230710,161100,2966962930,3090,3090,3090,3090,0
20230710,161000,2966962930,3090,3090,3090,3090,0
20230710,160900,2966962930,3090,3090,3090,3090,0
20230710,160800,2966962930,3090,3090,3090,3090,0
20230710,160700,2966962930,3090,3090,3090,3090,0
20230710,160600,2966962930,3090,3090,3090,3090,0
20230710,160500,2966962930,3090,3090,3090,3090,0
20230710,160400,2966962930,3090,3090,3090,3090,0
20230710,160300,2966962930,3090,3090,3090,3090,0
20230710,160200,2966962930,3090,3090,3090,3090,0
20230710,160100,2966962930,3090,3090,3090,3090,0
20230710,160000,2966962930,3090,3090,3090,3090,0
20230710,155900,2966962930,3090,3090,3090,3090,0
20230710,155800,2966962930,3090,3090,3090,3090,0
20230710,155700,2966962930,3090,3090,3090,3090,0
20230710,155600,2966962930,3090,3090,3090,3090,0
20230710,155500,2966962930,3090,3090,3090,3090,0
20230710,155400,2966962930,3090,3090,3090,3090,0
20230710,155300,2966962930,3090,3090,3090,3090,0
20230710,155200,2966962930,3090,3090,3090,3090,0
20230710,155100,2966962930,3090,3090,3090,3090,0
20230710,155000,2966962930,3090,3090,3090,3090,0
20230710,154900,2966962930,3090,3090,3090,3090,0
20230710,154800,2966962930,3090,3090,3090,3090,10787
20230710,154700,2966962930,3090,3090,3090,3090,0
20230710,154600,2966962930,3090,3090,3090,3090,0
20230710,154500,2966962930,3090,3090,3090,3090,0
20230710,154400,2966962930,3090,3090,3090,3090,0
20230710,154300,2966962930,3090,3090,3090,3090,0
20230710,154200,2966962930,3090,3090,3090,3090,0
20230710,154100,2966962930,3090,3090,3090,3090,0
20230710,154000,2966962930,3090,3090,3090,3090,0
20230710,153900,2966962930,3090,3090,3090,3090,0
20230710,153800,2966962930,3090,3090,3090,3090,0
20230710,153700,2966962930,3090,3090,3090,3090,0
20230710,153600,2966962930,3090,3090,3090,3090,0
20230710,153500,2966962930,3090,3090,3090,3090,0
20230710,153400,2966962930,3090,3090,3090,3090,0
20230710,153300,2966962930,3090,3090,3090,3090,0
20230710,153200,2966962930,3090,3090,3090,3090,0
20230710,153100,2966962930,3090,3090,3090,3090,0
20230710,153000,2966962930,3090,3090,3090,3090,10787
20230710,152900,2933631100,3090,3090,3090,3090,0
20230710,152800,2933631100,3090,3090,3090,3090,0
20230710,152700,2933631100,3090,3090,3090,3090,0
20230710,152600,2933631100,3090,3090,3090,3090,0
20230710,152500,2933631100,3090,3090,3090,3090,0
20230710,152400,2933631100,3090,3090,3090,3090,0
20230710,152300,2933631100,3090,3090,3090,3090,0
20230710,152200,2933631100,3090,3090,3090,3090,0
20230710,152100,2933631100,3090,3090,3090,3090,0
20230710,152000,2933631100,3090,3090,3090,3090,0
20230710,151900,2933631100,3090,3085,3090,3085,5239
20230710,151800,2917442860,3075,3075,3075,3070,5393
20230710,151700,2900874740,3080,3075,3080,3075,9193
20230710,151600,2872605980,3075,3075,3080,3075,4948
20230710,151500,2857390115,3075,3090,3090,3075,5136
20230710,151400,2841593555,3080,3090,3090,3080,3804
20230710,151300,2829876055,3090,3090,3090,3080,2159
20230710,151200,2823219065,3085,3085,3085,3080,1156
20230710,151100,2819655670,3080,3085,3090,3080,8632
20230710,151000,2793048460,3085,3085,3090,3080,9524
20230710,150900,2763668775,3080,3085,3090,3080,3916
20230710,150800,2751595885,3085,3085,3090,3085,1449
20230710,150700,2747125685,3085,3085,3090,3080,7971
20230710,150600,2722535940,3085,3085,3090,3080,12057
20230710,150500,2685341985,3085,3085,3090,3085,684
20230710,150400,2683231820,3090,3090,3090,3085,10295
20230710,150300,2651471610,3090,3085,3090,3085,1126
20230710,150200,2647997325,3085,3085,3090,3085,1256
20230710,150100,2644122535,3090,3085,3090,3085,2662
20230710,150000,2635910055,3090,3090,3090,3085,1471
20230710,145900,2631369990,3085,3090,3090,3085,1274
20230710,145800,2627438875,3085,3085,3090,3080,3556
20230710,145700,2616469370,3080,3080,3090,3080,9162
20230710,145600,2588224015,3085,3090,3090,3085,7235
20230710,145500,2565902490,3090,3085,3090,3085,5944
20230710,145400,2547560505,3085,3085,3090,3085,4267
20230710,145300,2534395515,3090,3090,3090,3085,1512
20230710,145200,2529728110,3085,3085,3090,3085,2306
20230710,145100,2522610035,3085,3085,3090,3085,955
20230710,145000,2519663690,3090,3090,3090,3085,2199
20230710,144900,2512876945,3090,3090,3090,3085,1567
20230710,144800,2508040090,3085,3090,3090,3085,1721
20230710,144700,2502729670,3085,3085,3090,3085,1491
20230710,144600,2498129260,3090,3090,3090,3085,1455
20230710,144500,2493638765,3090,3090,3090,3085,1762
20230710,144400,2488199885,3090,3085,3090,3085,1500
20230710,144300,2483570140,3090,3090,3090,3085,1345
20230710,144200,2479419980,3090,3090,3090,3085,1393
20230710,144100,2475121410,3090,3090,3095,3085,3066
20230710,144000,2465651740,3090,3095,3095,3090,2068
20230710,143900,2459259900,3090,3095,3095,3090,1162
20230710,143800,2455669155,3090,3090,3095,3090,1706
20230710,143700,2450396925,3090,3095,3095,3090,1429
20230710,143600,2445978590,3095,3085,3095,3085,1187
20230710,143500,2442311555,3090,3090,3095,3085,1063
20230710,143400,2439028075,3090,3095,3095,3090,1282
20230710,143300,2435066130,3095,3090,3095,3090,1266
20230710,143200,2431153365,3095,3090,3095,3090,1649
20230710,143100,2426055700,3095,3095,3095,3090,1565
20230710,143000,2421218195,3095,3095,3095,3090,1287
20230710,142900,2417239950,3090,3090,3095,3090,1633
20230710,142800,2412192220,3090,3095,3095,3090,2934
20230710,142700,2403124600,3090,3085,3090,3085,2378
20230710,142600,2395782290,3085,3090,3090,3085,1744
20230710,142500,2390398210,3090,3090,3090,3085,1796
20230710,142400,2384856860,3090,3090,3095,3085,1745
20230710,142300,2379464145,3095,3095,3095,3090,795
20230710,142200,2377005140,3090,3095,3095,3090,1738
20230710,142100,2371633115,3095,3090,3095,3090,1017
20230710,142000,2368490260,3090,3090,3095,3085,1609
20230710,141900,2363521645,3090,3090,3095,3090,467
20230710,141800,2362078600,3090,3085,3095,3085,1447
20230710,141700,2357611435,3090,3090,3095,3085,2568
20230710,141600,2349680790,3095,3095,3095,3090,1498
20230710,141500,2345050985,3095,3095,3095,3085,2279
20230710,141400,2338013525,3095,3090,3095,3085,1531
20230710,141300,2333285675,3090,3095,3095,3085,528
20230710,141200,2331654195,3095,3090,3095,3090,982
20230710,141100,2328619575,3095,3095,3095,3085,1648
20230710,141000,2323530215,3090,3090,3095,3090,4249
20230710,140900,2310400135,3090,3090,3095,3090,1107
20230710,140800,2306978250,3095,3090,3095,3090,1675
20230710,140700,2301800615,3090,3090,3095,3090,1563
20230710,140600,2296968295,3095,3095,3100,3090,745
20230710,140500,2294663725,3095,3090,3095,3090,950
20230710,140400,2291727425,3095,3095,3100,3090,1243
20230710,140300,2287882690,3100,3095,3100,3095,1578
20230710,140200,2282998470,3095,3095,3095,3090,1697
20230710,140100,2277753000,3095,3095,3095,3090,1915
20230710,140000,2271832615,3090,3090,3095,3090,320
20230710,135900,2270843800,3090,3090,3090,3085,1555
20230710,135800,2266045450,3085,3090,3090,3085,2449
20230710,135700,2258479075,3085,3090,3095,3085,2822
20230710,135600,2249760115,3095,3090,3095,3090,874
20230710,135500,2247057670,3090,3095,3095,3090,1749
20230710,135400,2241651640,3095,3090,3095,3090,1739
20230710,135300,2236277930,3095,3095,3095,3090,802
20230710,135200,2233796940,3095,3095,3095,3090,5331
20230710,135100,2217303975,3095,3100,3100,3090,581
20230710,135000,2215506830,3100,3100,3100,3090,710
20230710,134900,2213310320,3100,3100,3100,3095,1021
20230710,134800,2210149500,3100,3100,3105,3095,1959
20230710,134700,2204085115,3100,3095,3105,3095,3666
20230710,134600,2192725085,3100,3100,3100,3095,554
20230710,134500,2191008805,3095,3100,3100,3090,2397
20230710,134400,2183592405,3095,3080,3095,3075,7261
20230710,134300,2161211130,3085,3085,3090,3085,2136
20230710,134200,2154618430,3085,3090,3090,3085,600
20230710,134100,2152766290,3085,3085,3095,3085,1018
20230710,134000,2149624565,3085,3090,3090,3080,6131
20230710,133900,2130731045,3090,3090,3090,3085,3232
20230710,133800,2120753150,3090,3085,3090,3085,1578
20230710,133700,2115884280,3085,3085,3090,3085,1063
20230710,133600,2112604775,3090,3090,3095,3090,1409
20230710,133500,2108250955,3095,3090,3095,3090,233
20230710,133400,2107530875,3095,3095,3095,3090,1734
20230710,133300,2102167785,3095,3090,3095,3090,1491
20230710,133200,2097559760,3085,3090,3090,3085,2520
20230710,133100,2089776405,3085,3090,3090,3085,1239
20230710,133000,2085954055,3090,3085,3090,3085,377
20230710,132900,2084790125,3085,3085,3085,3080,5607
20230710,132800,2067496205,3080,3085,3085,3080,798
20230710,132700,2065038290,3080,3080,3085,3080,1365
20230710,132600,2060834055,3080,3080,3085,3080,3079
20230710,132500,2051350560,3080,3080,3085,3080,701
20230710,132400,2049191455,3085,3085,3085,3080,430
20230710,132300,2047866000,3085,3085,3085,3080,744
20230710,132200,2045574240,3085,3085,3085,3085,506
20230710,132100,2044013230,3085,3085,3085,3080,243
20230710,132000,2043264540,3085,3085,3085,3080,2305
20230710,131900,2036160395,3090,3085,3090,3085,838
20230710,131800,2033574990,3085,3080,3090,3080,1427
20230710,131700,2029177620,3080,3085,3085,3080,1848
20230710,131600,2023484280,3085,3090,3090,3080,2738
20230710,131500,2015042460,3085,3085,3090,3080,2177
20230710,131400,2008328095,3090,3090,3090,3085,211
20230710,131300,2007677135,3090,3090,3090,3085,919
20230710,131200,2004841160,3090,3090,3090,3085,677
20230710,131100,2002752080,3085,3085,3090,3085,3434
20230710,131000,1992158075,3085,3085,3085,3080,883
20230710,130900,1989434890,3080,3085,3085,3080,3294
20230710,130800,1979279135,3080,3080,3085,3080,1386
20230710,130700,1975009230,3080,3080,3085,3080,472
20230710,130600,1973555330,3080,3085,3085,3080,1331
20230710,130500,1969455330,3085,3080,3085,3080,496
20230710,130400,1967927625,3085,3090,3090,3080,1808
20230710,130300,1962350930,3090,3090,3090,3085,231
20230710,130200,1961638145,3085,3090,3090,3085,726
20230710,130100,1959398410,3085,3090,3090,3085,1259
20230710,130000,1955514270,3085,3090,3090,3085,242
20230710,125900,1954767635,3090,3090,3090,3085,1524
20230710,125800,1950061910,3085,3090,3090,3085,766
20230710,125700,1947698695,3085,3085,3090,3085,1004
20230710,125600,1944601320,3090,3085,3090,3085,1236
20230710,125500,1940783025,3085,3085,3090,3085,1188
20230710,125400,1937117910,3090,3085,3090,3085,1431
20230710,125300,1932703250,3085,3085,3090,3085,995
20230710,125200,1929633585,3090,3090,3090,3085,710
20230710,125100,1927443115,3090,3085,3090,3085,350
20230710,125000,1926363295,3090,3095,3095,3090,2028
20230710,124900,1920096760,3095,3090,3095,3085,443
20230710,124800,1918729100,3090,3090,3095,3085,2871
20230710,124700,1909861055,3090,3090,3095,3085,1441
20230710,124600,1905409700,3085,3090,3090,3085,1264
20230710,124500,1901508410,3085,3090,3090,3085,1279
20230710,124400,1897562670,3090,3085,3090,3085,306
20230710,124300,1896618510,3085,3090,3090,3085,1683
20230710,124200,1891424585,3090,3090,3090,3085,734
20230710,124100,1889160085,3090,3090,3090,3085,1248
20230710,124000,1885308695,3090,3090,3090,3085,233
20230710,123900,1884589860,3085,3090,3090,3085,1175
20230710,123800,1880964805,3090,3085,3090,3085,827
20230710,123700,1878412985,3090,3090,3090,3085,884
20230710,123600,1875685350,3090,3090,3095,3085,866
20230710,123500,1873011825,3095,3090,3095,3090,13851
20230710,123400,1830212205,3095,3095,3095,3090,1281
20230710,123300,1826253375,3095,3095,3100,3095,45
20230710,123200,1826114080,3090,3100,3100,3090,2210
20230710,123100,1819276635,3095,3090,3100,3090,2144
20230710,123000,1812643440,3095,3095,3095,3090,5370
20230710,122900,1796049330,3090,3095,3095,3090,1316
20230710,122800,1791982690,3095,3095,3095,3090,767
20230710,122700,1789609885,3090,3095,3095,3090,784
20230710,122600,1787187050,3090,3095,3095,3090,2065
20230710,122500,1780805525,3095,3100,3100,3090,541
20230710,122400,1779133640,3100,3095,3100,3090,1740
20230710,122300,1773751895,3095,3100,3100,3095,306
20230710,122200,1772804805,3100,3095,3100,3095,2437
20230710,122100,1765262200,3095,3095,3095,3090,785
20230710,122000,1762836445,3090,3100,3100,3090,8528
20230710,121900,1736443655,3095,3100,3100,3095,225
20230710,121800,1735747185,3095,3100,3100,3095,1976
20230710,121700,1729631355,3100,3105,3105,3100,1075
20230710,121600,1726298830,3100,3090,3100,3090,4650
20230710,121500,1711897345,3090,3095,3095,3090,1342
20230710,121400,1707749950,3095,3095,3095,3090,210
20230710,121300,1707100920,3095,3095,3095,3090,1302
20230710,121200,1703077675,3095,3095,3095,3090,637
20230710,121100,1701108650,3090,3095,3095,3090,2350
20230710,121000,1693847125,3095,3095,3095,3090,678
20230710,120900,1691752080,3090,3095,3095,3090,789
20230710,120800,1689313840,3095,3090,3095,3090,7859
20230710,120700,1665029485,3095,3095,3095,3090,701
20230710,120600,1662863345,3090,3095,3095,3085,13632
20230710,120500,1620742880,3095,3095,3095,3090,1091
20230710,120400,1617370685,3095,3100,3100,3095,1440
20230710,120300,1612913860,3095,3100,3100,3095,1275
20230710,120200,1608965360,3100,3100,3100,3095,756
20230710,120100,1606624270,3095,3095,3100,3095,1522
20230710,120000,1601909585,3100,3105,3105,3100,92
20230710,115900,1601624115,3105,3100,3105,3095,1593
20230710,115800,1596688735,3100,3100,3100,3095,283
20230710,115700,1595812500,3095,3100,3100,3095,4369
20230710,115600,1582289845,3100,3095,3105,3095,2605
20230710,115500,1574213330,3100,3100,3100,3095,842
20230710,115400,1571606800,3100,3095,3100,3095,1437
20230710,115300,1567158030,3100,3100,3100,3095,1347
20230710,115200,1562983435,3100,3100,3100,3095,765
20230710,115100,1560615420,3100,3100,3100,3095,731
20230710,115000,1558352460,3100,3100,3100,3095,1939
20230710,114900,1552346575,3095,3100,3100,3095,3290
20230710,114800,1542163680,3100,3100,3100,3095,781
20230710,114700,1539746085,3100,3100,3100,3095,355
20230710,114600,1538646750,3095,3095,3100,3095,1490
20230710,114500,1534034860,3100,3095,3100,3095,894
20230710,114400,1531266850,3100,3100,3100,3095,4062
20230710,114300,1518686105,3100,3095,3100,3095,1755
20230710,114200,1513254105,3100,3100,3100,3095,1393
20230710,114100,1508942160,3100,3100,3100,3095,1565
20230710,114000,1504096855,3100,3095,3100,3095,1840
20230710,113900,1498394270,3095,3100,3100,3095,929
20230710,113800,1495517860,3100,3095,3100,3095,1901
20230710,113700,1489633905,3100,3100,3100,3095,271
20230710,113600,1488794735,3095,3100,3100,3095,2103
20230710,113500,1482285510,3100,3100,3100,3095,1084
20230710,113400,1478929010,3100,3100,3100,3095,759
20230710,113300,1476579625,3100,3100,3100,3095,935
20230710,113200,1473685125,3095,3100,3100,3095,1760
20230710,113100,1468232630,3100,3100,3100,3095,2587
20230710,113000,1460223040,3100,3100,3100,3100,108
20230710,112900,1459888240,3100,3100,3100,3095,1350
20230710,112800,1455706915,3100,3100,3100,3095,367
20230710,112700,1454570520,3095,3105,3105,3095,11795
20230710,112600,1417999385,3105,3100,3110,3100,2039
20230710,112500,1411669460,3105,3105,3110,3100,1401
20230710,112400,1407321340,3110,3110,3110,3110,1059
20230710,112300,1404027850,3115,3110,3115,3105,380
20230710,112200,1402847620,3110,3105,3110,3100,3145
20230710,112100,1393083690,3105,3105,3105,3100,247
20230710,112000,1392317640,3105,3105,3105,3100,1260
20230710,111900,1388409080,3105,3100,3105,3100,775
20230710,111800,1386006120,3105,3105,3105,3100,1178
20230710,111700,1382352035,3100,3100,3105,3100,2280
20230710,111600,1375276260,3100,3100,3105,3100,993
20230710,111500,1372197615,3100,3105,3105,3100,12938
20230710,111400,1332089385,3105,3100,3105,3100,2400
20230710,111300,1324641845,3105,3105,3110,3100,1035
20230710,111200,1321431890,3105,3100,3105,3100,232
20230710,111100,1320712380,3100,3100,3100,3095,5069
20230710,111000,1305004480,3100,3100,3100,3095,1019
20230710,110900,1301846535,3100,3095,3100,3095,2413
20230710,110800,1294372720,3095,3095,3100,3095,759
20230710,110700,1292023335,3100,3100,3100,3095,547
20230710,110600,1290328710,3095,3100,3100,3095,2121
20230710,110500,1283760850,3100,3095,3100,3095,2038
20230710,110400,1277452590,3100,3100,3100,3095,1466
20230710,110300,1272911675,3100,3100,3100,3095,705
20230710,110200,1270729195,3095,3100,3100,3095,838
20230710,110100,1268135175,3100,3095,3105,3090,5196
20230710,110000,1252065105,3100,3100,3105,3100,4158
20230710,105900,1239173435,3095,3100,3105,3095,4477
20230710,105800,1225315690,3105,3100,3105,3100,799
20230710,105700,1222838510,3105,3100,3110,3100,2192
20230710,105600,1216039400,3095,3100,3105,3095,4140
20230710,105500,1203205650,3105,3100,3110,3100,718
20230710,105400,1200977260,3105,3100,3105,3100,2899
20230710,105300,1191978505,3105,3105,3105,3100,1981
20230710,105200,1185835160,3105,3105,3105,3100,556
20230710,105100,1184109650,3100,3105,3110,3100,2869
20230710,105000,1175209615,3100,3110,3110,3100,1079
20230710,104900,1171860025,3110,3110,3110,3105,311
20230710,104800,1170893955,3105,3110,3115,3105,2201
20230710,104700,1164055730,3110,3115,3115,3110,291
20230710,104600,1163150455,3110,3110,3120,3105,2400
20230710,104500,1155684985,3110,3110,3110,3105,1896
20230710,104400,1149788580,3120,3125,3130,3110,15567
20230710,104300,1101272185,3125,3125,3130,3125,277
20230710,104200,1100406305,3125,3125,3125,3125,95
20230710,104100,1100109430,3130,3130,3130,3130,1009
20230710,104000,1096951260,3130,3125,3130,3125,1456
20230710,103900,1092401105,3125,3130,3130,3125,1021
20230710,103800,1089207875,3120,3130,3130,3120,2294
20230710,103700,1082040665,3135,3125,3135,3125,724
20230710,103600,1079777855,3130,3135,3135,3130,8883
20230710,103500,1051936490,3135,3150,3150,3135,266
20230710,103400,1051101155,3135,3145,3150,3135,5940
20230710,103300,1032437615,3145,3155,3155,3145,8322
20230710,103200,1006200095,3160,3160,3160,3160,2193
20230710,103100,999270215,3165,3160,3165,3160,1016
20230710,103000,996054650,3160,3170,3170,3160,956
20230710,102900,993030220,3170,3170,3170,3165,1963
20230710,102800,986807520,3170,3170,3170,3165,2610
20230710,102700,978543905,3170,3165,3170,3165,3554
20230710,102600,967278050,3165,3175,3175,3165,1614
20230710,102500,962165540,3175,3175,3175,3175,611
20230710,102400,960225615,3175,3170,3175,3170,187
20230710,102300,959632130,3170,3175,3175,3165,1167
20230710,102200,955932775,3175,3175,3175,3170,330
20230710,102100,954885035,3170,3180,3180,3170,978
20230710,102000,951778505,3180,3180,3180,3175,741
20230710,101900,949423355,3180,3185,3185,3170,5533
20230710,101800,931853430,3180,3180,3185,3180,2199
20230710,101700,924851000,3180,3180,3185,3175,566
20230710,101600,923050415,3175,3175,3180,3175,948
20230710,101500,920038895,3175,3180,3185,3175,1626
20230710,101400,914868185,3180,3180,3185,3180,439
20230710,101300,913471920,3180,3180,3185,3180,8632
20230710,101200,886021900,3180,3185,3185,3180,1133
20230710,101100,882414845,3185,3180,3185,3180,425
20230710,101000,881061290,3185,3185,3185,3185,1685
20230710,100900,875694565,3185,3190,3195,3180,11952
20230710,100800,837603955,3195,3195,3195,3195,1673
20230710,100700,832258720,3195,3195,3200,3195,7553
20230710,100600,808126625,3195,3195,3195,3190,1963
20230710,100500,801857195,3195,3195,3200,3195,3609
20230710,100400,790324425,3200,3195,3200,3190,12888
20230710,100300,749163205,3195,3180,3195,3180,17887
20230710,100200,692157960,3180,3180,3185,3180,2870
20230710,100100,683031310,3180,3180,3180,3175,3631
20230710,100000,671494420,3175,3170,3180,3170,4739
20230710,095900,656458750,3170,3170,3175,3170,2365
20230710,095800,648961575,3170,3175,3175,3170,1074
20230710,095700,645555035,3175,3165,3175,3165,12487
20230710,095600,605974615,3165,3165,3170,3165,3041
20230710,095500,596347630,3165,3160,3165,3160,724
20230710,095400,594057925,3165,3160,3165,3160,1982
20230710,095300,587794570,3160,3165,3165,3160,3240
20230710,095200,577555895,3165,3160,3165,3160,2785
20230710,095100,568750565,3160,3150,3160,3150,5131
20230710,095000,552579350,3150,3140,3150,3140,6113
20230710,094900,533356745,3140,3140,3140,3140,2033
20230710,094800,526973125,3140,3140,3145,3135,2970
20230710,094700,517649875,3140,3140,3145,3140,1158
20230710,094600,514011730,3145,3145,3145,3140,862
20230710,094500,511300865,3145,3140,3145,3140,1571
20230710,094400,506365780,3140,3135,3140,3135,2741
20230710,094300,497764630,3140,3135,3140,3135,723
20230710,094200,495497935,3135,3135,3135,3135,2575
20230710,094100,487425310,3130,3130,3130,3130,1824
20230710,094000,481716190,3130,3120,3130,3120,7601
20230710,093900,458001060,3130,3130,3130,3120,1276
20230710,093800,454012180,3130,3130,3130,3130,212
20230710,093700,453348620,3130,3120,3130,3120,1725
20230710,093600,447959550,3120,3120,3130,3120,621
20230710,093500,446021900,3120,3130,3130,3120,2177
20230710,093400,439224240,3120,3130,3130,3120,92
20230710,093300,438936780,3130,3135,3135,3120,391
20230710,093200,437716680,3120,3120,3135,3120,2052
20230710,093100,431313765,3135,3115,3135,3115,5452
20230710,093000,414268380,3125,3120,3125,3115,3536
20230710,092900,403238390,3120,3115,3120,3115,3016
20230710,092800,393838470,3115,3115,3115,3110,95
20230710,092700,393542560,3115,3110,3115,3110,1018
20230710,092600,390371660,3115,3110,3115,3110,655
20230710,092500,388332680,3110,3120,3120,3110,591
20230710,092400,386490650,3125,3125,3125,3125,7
20230710,092300,386468775,3110,3110,3110,3110,103
20230710,092200,386148445,3120,3135,3135,3120,36967
20230710,092100,270779570,3130,3140,3140,3125,6936
20230710,092000,249060505,3140,3145,3145,3140,361
20230710,091900,247926465,3145,3140,3145,3140,3655
20230710,091800,236438815,3140,3125,3140,3125,6116
20230710,091700,217254355,3120,3105,3125,3105,14638
20230710,091600,171567830,3105,3090,3105,3090,2346
20230710,091500,164307950,3080,3090,3090,3080,97
20230710,091400,164008305,3090,3090,3090,3075,6660
20230710,091300,143477335,3090,3090,3090,3080,6188
20230710,091200,124384985,3090,3090,3095,3090,2343
20230710,091100,117143600,3090,3095,3095,3090,70
20230710,091000,116927250,3095,3095,3095,3085,1324
20230710,090900,112838330,3095,3095,3100,3095,3234
20230710,090800,102824100,3095,3095,3100,3095,896
20230710,090700,100049980,3095,3100,3100,3095,2033
20230710,090600,93756845,3100,3085,3100,3085,1374
20230710,090500,89502145,3090,3100,3100,3090,4067
20230710,090400,76918920,3100,3100,3110,3100,7273
20230710,090300,54372120,3110,3100,3110,3100,4176
20230710,090200,41393945,3105,3105,3105,3100,5636
20230710,090100,23894570,3105,3105,3105,3100,1416
20230710,090000,19499445,3110,3125,3125,3110,6242