stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,200200,818987995,2825,2825,2825,2825,1686
20230710,200100,818987995,2825,2825,2825,2825,0
20230710,200000,818987995,2825,2825,2825,2825,0
20230710,195900,818987995,2825,2825,2825,2825,0
20230710,195800,818987995,2825,2825,2825,2825,0
20230710,195700,818987995,2825,2825,2825,2825,0
20230710,195600,818987995,2825,2825,2825,2825,0
20230710,195500,818987995,2825,2825,2825,2825,0
20230710,195400,818987995,2825,2825,2825,2825,0
20230710,195300,818987995,2825,2825,2825,2825,0
20230710,195200,818987995,2825,2825,2825,2825,0
20230710,195100,818987995,2825,2825,2825,2825,0
20230710,195000,818987995,2825,2825,2825,2825,0
20230710,194900,818987995,2825,2825,2825,2825,0
20230710,194800,818987995,2825,2825,2825,2825,0
20230710,194700,818987995,2825,2825,2825,2825,0
20230710,194600,818987995,2825,2825,2825,2825,0
20230710,194500,818987995,2825,2825,2825,2825,0
20230710,194400,818987995,2825,2825,2825,2825,0
20230710,194300,818987995,2825,2825,2825,2825,0
20230710,194200,818987995,2825,2825,2825,2825,0
20230710,194100,818987995,2825,2825,2825,2825,0
20230710,194000,818987995,2825,2825,2825,2825,0
20230710,193900,818987995,2825,2825,2825,2825,0
20230710,193800,818987995,2825,2825,2825,2825,0
20230710,193700,818987995,2825,2825,2825,2825,0
20230710,193600,818987995,2825,2825,2825,2825,0
20230710,193500,818987995,2825,2825,2825,2825,0
20230710,193400,818987995,2825,2825,2825,2825,0
20230710,193300,818987995,2825,2825,2825,2825,0
20230710,193200,818987995,2825,2825,2825,2825,1686
20230710,193100,818987995,2825,2825,2825,2825,0
20230710,193000,818987995,2825,2825,2825,2825,0
20230710,192900,818987995,2825,2825,2825,2825,0
20230710,192800,818987995,2825,2825,2825,2825,0
20230710,192700,818987995,2825,2825,2825,2825,0
20230710,192600,818987995,2825,2825,2825,2825,0
20230710,192500,818987995,2825,2825,2825,2825,0
20230710,192400,818987995,2825,2825,2825,2825,0
20230710,192300,818987995,2825,2825,2825,2825,0
20230710,192200,818987995,2825,2825,2825,2825,0
20230710,192100,818987995,2825,2825,2825,2825,0
20230710,192000,818987995,2825,2825,2825,2825,0
20230710,191900,818987995,2825,2825,2825,2825,0
20230710,191800,818987995,2825,2825,2825,2825,0
20230710,191700,818987995,2825,2825,2825,2825,0
20230710,191600,818987995,2825,2825,2825,2825,0
20230710,191500,818987995,2825,2825,2825,2825,0
20230710,191400,818987995,2825,2825,2825,2825,0
20230710,191300,818987995,2825,2825,2825,2825,0
20230710,191200,818987995,2825,2825,2825,2825,0
20230710,191100,818987995,2825,2825,2825,2825,0
20230710,191000,818987995,2825,2825,2825,2825,0
20230710,190900,818987995,2825,2825,2825,2825,0
20230710,190800,818987995,2825,2825,2825,2825,0
20230710,190700,818987995,2825,2825,2825,2825,0
20230710,190600,818987995,2825,2825,2825,2825,0
20230710,190500,818987995,2825,2825,2825,2825,0
20230710,190400,818987995,2825,2825,2825,2825,0
20230710,190300,818987995,2825,2825,2825,2825,0
20230710,190200,818987995,2825,2825,2825,2825,1686
20230710,190100,818987995,2825,2825,2825,2825,0
20230710,190000,818987995,2825,2825,2825,2825,0
20230710,185900,818987995,2825,2825,2825,2825,0
20230710,185800,818987995,2825,2825,2825,2825,0
20230710,185700,818987995,2825,2825,2825,2825,0
20230710,185600,818987995,2825,2825,2825,2825,0
20230710,185500,818987995,2825,2825,2825,2825,0
20230710,185400,818987995,2825,2825,2825,2825,0
20230710,185300,818987995,2825,2825,2825,2825,0
20230710,185200,818987995,2825,2825,2825,2825,0
20230710,185100,818987995,2825,2825,2825,2825,0
20230710,185000,818987995,2825,2825,2825,2825,0
20230710,184900,818987995,2825,2825,2825,2825,0
20230710,184800,818987995,2825,2825,2825,2825,0
20230710,184700,818987995,2825,2825,2825,2825,0
20230710,184600,818987995,2825,2825,2825,2825,0
20230710,184500,818987995,2825,2825,2825,2825,0
20230710,184400,818987995,2825,2825,2825,2825,0
20230710,184300,818987995,2825,2825,2825,2825,0
20230710,184200,818987995,2825,2825,2825,2825,0
20230710,184100,818987995,2825,2825,2825,2825,0
20230710,184000,818987995,2825,2825,2825,2825,0
20230710,183900,818987995,2825,2825,2825,2825,0
20230710,183800,818987995,2825,2825,2825,2825,0
20230710,183700,818987995,2825,2825,2825,2825,0
20230710,183600,818987995,2825,2825,2825,2825,0
20230710,183500,818987995,2825,2825,2825,2825,0
20230710,183400,818987995,2825,2825,2825,2825,0
20230710,183300,818987995,2825,2825,2825,2825,0
20230710,183200,818987995,2825,2825,2825,2825,1686
20230710,183100,818987995,2825,2825,2825,2825,0
20230710,183000,818987995,2825,2825,2825,2825,0
20230710,182900,818987995,2825,2825,2825,2825,0
20230710,182800,818987995,2825,2825,2825,2825,0
20230710,182700,818987995,2825,2825,2825,2825,0
20230710,182600,818987995,2825,2825,2825,2825,0
20230710,182500,818987995,2825,2825,2825,2825,0
20230710,182400,818987995,2825,2825,2825,2825,0
20230710,182300,818987995,2825,2825,2825,2825,0
20230710,182200,818987995,2825,2825,2825,2825,0
20230710,182100,818987995,2825,2825,2825,2825,0
20230710,182000,818987995,2825,2825,2825,2825,0
20230710,181900,818987995,2825,2825,2825,2825,0
20230710,181800,818987995,2825,2825,2825,2825,0
20230710,181700,818987995,2825,2825,2825,2825,0
20230710,181600,818987995,2825,2825,2825,2825,0
20230710,181500,818987995,2825,2825,2825,2825,0
20230710,181400,818987995,2825,2825,2825,2825,0
20230710,181300,818987995,2825,2825,2825,2825,0
20230710,181200,818987995,2825,2825,2825,2825,0
20230710,181100,818987995,2825,2825,2825,2825,0
20230710,181000,818987995,2825,2825,2825,2825,0
20230710,180900,818987995,2825,2825,2825,2825,0
20230710,180800,818987995,2825,2825,2825,2825,0
20230710,180700,818987995,2825,2825,2825,2825,0
20230710,180600,818987995,2825,2825,2825,2825,0
20230710,180500,818987995,2825,2825,2825,2825,0
20230710,180400,818987995,2825,2825,2825,2825,0
20230710,180300,818987995,2825,2825,2825,2825,0
20230710,180200,818987995,2825,2825,2825,2825,1686
20230710,180100,818987995,2825,2825,2825,2825,0
20230710,180000,818987995,2825,2825,2825,2825,0
20230710,175900,818987995,2825,2825,2825,2825,0
20230710,175800,818987995,2825,2825,2825,2825,0
20230710,175700,818987995,2825,2825,2825,2825,0
20230710,175600,818987995,2825,2825,2825,2825,0
20230710,175500,818987995,2825,2825,2825,2825,0
20230710,175400,818987995,2825,2825,2825,2825,0
20230710,175300,818987995,2825,2825,2825,2825,0
20230710,175200,818987995,2825,2825,2825,2825,0
20230710,175100,818987995,2825,2825,2825,2825,0
20230710,175000,818987995,2825,2825,2825,2825,0
20230710,174900,818987995,2825,2825,2825,2825,0
20230710,174800,818987995,2825,2825,2825,2825,0
20230710,174700,818987995,2825,2825,2825,2825,0
20230710,174600,818987995,2825,2825,2825,2825,0
20230710,174500,818987995,2825,2825,2825,2825,0
20230710,174400,818987995,2825,2825,2825,2825,0
20230710,174300,818987995,2825,2825,2825,2825,0
20230710,174200,818987995,2825,2825,2825,2825,0
20230710,174100,818987995,2825,2825,2825,2825,0
20230710,174000,818987995,2825,2825,2825,2825,0
20230710,173900,818987995,2825,2825,2825,2825,0
20230710,173800,818987995,2825,2825,2825,2825,0
20230710,173700,818987995,2825,2825,2825,2825,0
20230710,173600,818987995,2825,2825,2825,2825,0
20230710,173500,818987995,2825,2825,2825,2825,0
20230710,173400,818987995,2825,2825,2825,2825,0
20230710,173300,818987995,2825,2825,2825,2825,0
20230710,173200,818987995,2825,2825,2825,2825,1686
20230710,173100,818987995,2825,2825,2825,2825,0
20230710,173000,818987995,2825,2825,2825,2825,0
20230710,172900,818987995,2825,2825,2825,2825,0
20230710,172800,818987995,2825,2825,2825,2825,0
20230710,172700,818987995,2825,2825,2825,2825,0
20230710,172600,818987995,2825,2825,2825,2825,0
20230710,172500,818987995,2825,2825,2825,2825,0
20230710,172400,818987995,2825,2825,2825,2825,0
20230710,172300,818987995,2825,2825,2825,2825,0
20230710,172200,818987995,2825,2825,2825,2825,0
20230710,172100,818987995,2825,2825,2825,2825,0
20230710,172000,818987995,2825,2825,2825,2825,0
20230710,171900,818987995,2825,2825,2825,2825,0
20230710,171800,818987995,2825,2825,2825,2825,0
20230710,171700,818987995,2825,2825,2825,2825,0
20230710,171600,818987995,2825,2825,2825,2825,0
20230710,171500,818987995,2825,2825,2825,2825,0
20230710,171400,818987995,2825,2825,2825,2825,0
20230710,171300,818987995,2825,2825,2825,2825,0
20230710,171200,818987995,2825,2825,2825,2825,0
20230710,171100,818987995,2825,2825,2825,2825,0
20230710,171000,818987995,2825,2825,2825,2825,0
20230710,170900,818987995,2825,2825,2825,2825,0
20230710,170800,818987995,2825,2825,2825,2825,0
20230710,170700,818987995,2825,2825,2825,2825,0
20230710,170600,818987995,2825,2825,2825,2825,0
20230710,170500,818987995,2825,2825,2825,2825,0
20230710,170400,818987995,2825,2825,2825,2825,0
20230710,170300,818987995,2825,2825,2825,2825,0
20230710,170200,818987995,2825,2825,2825,2825,1686
20230710,170100,818987995,2825,2825,2825,2825,0
20230710,170000,818987995,2825,2825,2825,2825,0
20230710,165900,818987995,2825,2825,2825,2825,0
20230710,165800,818987995,2825,2825,2825,2825,0
20230710,165700,818987995,2825,2825,2825,2825,0
20230710,165600,818987995,2825,2825,2825,2825,0
20230710,165500,818987995,2825,2825,2825,2825,0
20230710,165400,818987995,2825,2825,2825,2825,0
20230710,165300,818987995,2825,2825,2825,2825,0
20230710,165200,818987995,2825,2825,2825,2825,0
20230710,165100,818987995,2825,2825,2825,2825,0
20230710,165000,818987995,2825,2825,2825,2825,0
20230710,164900,818987995,2825,2825,2825,2825,0
20230710,164800,818987995,2825,2825,2825,2825,0
20230710,164700,818987995,2825,2825,2825,2825,0
20230710,164600,818987995,2825,2825,2825,2825,0
20230710,164500,818987995,2825,2825,2825,2825,0
20230710,164400,818987995,2825,2825,2825,2825,0
20230710,164300,818987995,2825,2825,2825,2825,0
20230710,164200,818987995,2825,2825,2825,2825,0
20230710,164100,818987995,2825,2825,2825,2825,0
20230710,164000,818987995,2825,2825,2825,2825,0
20230710,163900,818987995,2825,2825,2825,2825,0
20230710,163800,818987995,2825,2825,2825,2825,0
20230710,163700,818987995,2825,2825,2825,2825,0
20230710,163600,818987995,2825,2825,2825,2825,0
20230710,163500,818987995,2825,2825,2825,2825,0
20230710,163400,818987995,2825,2825,2825,2825,0
20230710,163300,818987995,2825,2825,2825,2825,0
20230710,163200,818987995,2825,2825,2825,2825,1686
20230710,163100,818987995,2825,2825,2825,2825,0
20230710,163000,818987995,2825,2825,2825,2825,0
20230710,162900,818987995,2825,2825,2825,2825,0
20230710,162800,818987995,2825,2825,2825,2825,0
20230710,162700,818987995,2825,2825,2825,2825,0
20230710,162600,818987995,2825,2825,2825,2825,0
20230710,162500,818987995,2825,2825,2825,2825,0
20230710,162400,818987995,2825,2825,2825,2825,0
20230710,162300,818987995,2825,2825,2825,2825,0
20230710,162200,818987995,2825,2825,2825,2825,0
20230710,162100,818987995,2825,2825,2825,2825,0
20230710,162000,818987995,2825,2825,2825,2825,0
20230710,161900,818987995,2825,2825,2825,2825,0
20230710,161800,818987995,2825,2825,2825,2825,0
20230710,161700,818987995,2825,2825,2825,2825,0
20230710,161600,818987995,2825,2825,2825,2825,0
20230710,161500,818987995,2825,2825,2825,2825,0
20230710,161400,818987995,2825,2825,2825,2825,0
20230710,161300,818987995,2825,2825,2825,2825,0
20230710,161200,818987995,2825,2825,2825,2825,0
20230710,161100,818987995,2825,2825,2825,2825,0
20230710,161000,818987995,2825,2825,2825,2825,0
20230710,160900,818987995,2825,2825,2825,2825,0
20230710,160800,818987995,2825,2825,2825,2825,0
20230710,160700,818987995,2825,2825,2825,2825,0
20230710,160600,818987995,2825,2825,2825,2825,0
20230710,160500,818987995,2825,2825,2825,2825,0
20230710,160400,818987995,2825,2825,2825,2825,0
20230710,160300,818987995,2825,2825,2825,2825,0
20230710,160200,818987995,2825,2825,2825,2825,1686
20230710,160100,818987995,2825,2825,2825,2825,0
20230710,160000,818987995,2825,2825,2825,2825,0
20230710,155900,818987995,2825,2825,2825,2825,0
20230710,155800,818987995,2825,2825,2825,2825,0
20230710,155700,818987995,2825,2825,2825,2825,0
20230710,155600,818987995,2825,2825,2825,2825,0
20230710,155500,818987995,2825,2825,2825,2825,0
20230710,155400,818987995,2825,2825,2825,2825,0
20230710,155300,818987995,2825,2825,2825,2825,0
20230710,155200,818987995,2825,2825,2825,2825,0
20230710,155100,818987995,2825,2825,2825,2825,0
20230710,155000,818987995,2825,2825,2825,2825,0
20230710,154900,818987995,2825,2825,2825,2825,0
20230710,154800,818987995,2825,2825,2825,2825,0
20230710,154700,818987995,2825,2825,2825,2825,0
20230710,154600,818987995,2825,2825,2825,2825,0
20230710,154500,818987995,2825,2825,2825,2825,0
20230710,154400,818987995,2825,2825,2825,2825,0
20230710,154300,818987995,2825,2825,2825,2825,0
20230710,154200,818987995,2825,2825,2825,2825,0
20230710,154100,818987995,2825,2825,2825,2825,0
20230710,154000,818987995,2825,2825,2825,2825,0
20230710,153900,818987995,2825,2825,2825,2825,0
20230710,153800,818987995,2825,2825,2825,2825,0
20230710,153700,818987995,2825,2825,2825,2825,0
20230710,153600,818987995,2825,2825,2825,2825,0
20230710,153500,818987995,2825,2825,2825,2825,0
20230710,153400,818987995,2825,2825,2825,2825,0
20230710,153300,818987995,2825,2825,2825,2825,0
20230710,153200,818987995,2825,2825,2825,2825,1686
20230710,153100,818987995,2825,2825,2825,2825,0
20230710,153000,818987995,2825,2825,2825,2825,1686
20230710,152900,814225045,2835,2835,2835,2835,0
20230710,152800,814225045,2835,2835,2835,2835,0
20230710,152700,814225045,2835,2835,2835,2835,0
20230710,152600,814225045,2835,2835,2835,2835,0
20230710,152500,814225045,2835,2835,2835,2835,0
20230710,152400,814225045,2835,2835,2835,2835,0
20230710,152300,814225045,2835,2835,2835,2835,0
20230710,152200,814225045,2835,2835,2835,2835,0
20230710,152100,814225045,2835,2835,2835,2835,0
20230710,152000,814225045,2835,2835,2835,2835,0
20230710,151900,814225045,2835,2830,2835,2825,10672
20230710,151800,784023185,2830,2840,2840,2825,24508
20230710,151700,714713995,2840,2835,2840,2830,3194
20230710,151600,705649860,2830,2830,2830,2830,0
20230710,151500,705649860,2830,2830,2830,2830,15353
20230710,151400,662200870,2825,2830,2830,2825,579
20230710,151300,660562810,2830,2825,2830,2825,364
20230710,151200,659532730,2825,2825,2825,2825,0
20230710,151100,659532730,2825,2825,2825,2825,0
20230710,151000,659532730,2825,2820,2825,2820,14270
20230710,150900,619220020,2820,2820,2820,2820,7755
20230710,150800,597350920,2825,2825,2825,2825,9346
20230710,150700,570948470,2825,2830,2830,2825,3
20230710,150600,570939990,2825,2825,2825,2825,200
20230710,150500,570374990,2825,2825,2825,2825,2
20230710,150400,570369340,2825,2825,2825,2825,53
20230710,150300,570219615,2825,2825,2825,2825,2
20230710,150200,570213965,2825,2825,2825,2825,0
20230710,150100,570213965,2825,2825,2825,2825,0
20230710,150000,570213965,2825,2825,2825,2825,0
20230710,145900,570213965,2825,2825,2825,2825,0
20230710,145800,570213965,2825,2825,2825,2825,0
20230710,145700,570213965,2825,2825,2825,2825,0
20230710,145600,570213965,2825,2825,2825,2825,0
20230710,145500,570213965,2825,2825,2825,2825,4
20230710,145400,570202665,2825,2825,2825,2825,619
20230710,145300,568453990,2825,2825,2825,2825,1500
20230710,145200,564216490,2830,2830,2830,2830,0
20230710,145100,564216490,2830,2830,2830,2830,71
20230710,145000,564015560,2825,2830,2830,2825,15109
20230710,144900,521267090,2825,2825,2825,2825,0
20230710,144800,521267090,2825,2825,2825,2825,0
20230710,144700,521267090,2825,2825,2825,2825,0
20230710,144600,521267090,2825,2825,2825,2825,3
20230710,144500,521258615,2825,2825,2825,2825,0
20230710,144400,521258615,2825,2825,2825,2825,0
20230710,144300,521258615,2825,2825,2825,2825,772
20230710,144200,519077715,2825,2825,2825,2825,20224
20230710,144100,461944915,2825,2825,2830,2825,40054
20230710,144000,348786185,2825,2825,2825,2825,26247
20230710,143900,274638410,2825,2825,2830,2825,24594
20230710,143800,205153140,2825,2825,2825,2825,4147
20230710,143700,193437865,2820,2820,2820,2820,0
20230710,143600,193437865,2820,2820,2820,2820,120
20230710,143500,193099465,2820,2820,2820,2820,0
20230710,143400,193099465,2820,2820,2820,2820,0
20230710,143300,193099465,2820,2820,2820,2820,0
20230710,143200,193099465,2820,2820,2820,2820,302
20230710,143100,192247825,2820,2820,2820,2820,1300
20230710,143000,188581825,2820,2820,2820,2820,6
20230710,142900,188564905,2825,2825,2825,2825,0
20230710,142800,188564905,2825,2825,2825,2825,0
20230710,142700,188564905,2825,2825,2825,2825,0
20230710,142600,188564905,2825,2830,2830,2825,5195
20230710,142500,173888830,2830,2830,2830,2830,1169
20230710,142400,170580560,2830,2830,2830,2830,1500
20230710,142300,166335560,2835,2835,2835,2835,0
20230710,142200,166335560,2835,2835,2835,2835,0
20230710,142100,166335560,2835,2835,2835,2835,0
20230710,142000,166335560,2835,2835,2835,2835,50
20230710,141900,166193810,2835,2835,2835,2835,2
20230710,141800,166188140,2835,2835,2835,2835,0
20230710,141700,166188140,2835,2835,2835,2835,1503
20230710,141600,161927135,2830,2830,2830,2830,0
20230710,141500,161927135,2830,2830,2830,2830,0
20230710,141400,161927135,2830,2835,2835,2830,104
20230710,141300,161632315,2830,2830,2830,2830,0
20230710,141200,161632315,2830,2830,2830,2830,0
20230710,141100,161632315,2830,2830,2830,2830,0
20230710,141000,161632315,2830,2830,2830,2830,2000
20230710,140900,155972315,2835,2835,2835,2835,0
20230710,140800,155972315,2835,2835,2835,2835,195
20230710,140700,155419490,2835,2835,2835,2835,0
20230710,140600,155419490,2835,2835,2835,2835,3955
20230710,140500,144207065,2835,2835,2835,2835,45
20230710,140400,144079490,2835,2835,2835,2835,0
20230710,140300,144079490,2835,2835,2835,2835,625
20230710,140200,142307615,2835,2835,2835,2835,0
20230710,140100,142307615,2835,2835,2835,2835,10
20230710,140000,142279265,2835,2835,2835,2835,0
20230710,135900,142279265,2835,2835,2835,2835,451
20230710,135800,141000680,2835,2835,2835,2835,0
20230710,135700,141000680,2835,2835,2835,2835,34
20230710,135600,140904290,2835,2835,2835,2835,0
20230710,135500,140904290,2835,2835,2835,2835,0
20230710,135400,140904290,2835,2835,2835,2835,1
20230710,135300,140901455,2835,2835,2835,2835,42
20230710,135200,140782385,2835,2835,2835,2835,28
20230710,135100,140703005,2835,2835,2835,2835,0
20230710,135000,140703005,2835,2835,2835,2835,0
20230710,134900,140703005,2835,2835,2835,2835,0
20230710,134800,140703005,2835,2835,2835,2835,665
20230710,134700,138817730,2835,2835,2835,2835,0
20230710,134600,138817730,2835,2835,2835,2835,1619
20230710,134500,134227865,2840,2840,2840,2840,631
20230710,134400,132435825,2840,2840,2840,2840,0
20230710,134300,132435825,2840,2840,2840,2840,0
20230710,134200,132435825,2840,2840,2840,2840,0
20230710,134100,132435825,2840,2840,2840,2840,0
20230710,134000,132435825,2840,2840,2840,2840,0
20230710,133900,132435825,2840,2840,2840,2840,0
20230710,133800,132435825,2840,2840,2840,2840,0
20230710,133700,132435825,2840,2840,2840,2840,0
20230710,133600,132435825,2840,2840,2840,2840,0
20230710,133500,132435825,2840,2840,2840,2840,10
20230710,133400,132407425,2840,2840,2840,2840,0
20230710,133300,132407425,2840,2840,2840,2840,0
20230710,133200,132407425,2840,2840,2840,2840,0
20230710,133100,132407425,2840,2840,2840,2840,0
20230710,133000,132407425,2840,2840,2840,2840,0
20230710,132900,132407425,2840,2840,2840,2840,25
20230710,132800,132336425,2845,2845,2845,2845,0
20230710,132700,132336425,2845,2845,2845,2845,0
20230710,132600,132336425,2845,2845,2845,2845,20
20230710,132500,132279525,2850,2850,2850,2850,833
20230710,132400,129905475,2850,2850,2850,2850,1500
20230710,132300,125630475,2850,2850,2850,2850,0
20230710,132200,125630475,2850,2850,2850,2850,0
20230710,132100,125630475,2850,2850,2850,2850,0
20230710,132000,125630475,2850,2850,2850,2850,1
20230710,131900,125627625,2850,2850,2850,2850,0
20230710,131800,125627625,2850,2850,2850,2850,0
20230710,131700,125627625,2850,2850,2850,2850,0
20230710,131600,125627625,2850,2850,2850,2850,406
20230710,131500,124470525,2850,2850,2850,2850,1
20230710,131400,124467675,2855,2855,2855,2855,0
20230710,131300,124467675,2855,2855,2855,2855,0
20230710,131200,124467675,2855,2855,2855,2855,0
20230710,131100,124467675,2855,2855,2855,2855,0
20230710,131000,124467675,2855,2855,2855,2855,0
20230710,130900,124467675,2855,2855,2855,2855,0
20230710,130800,124467675,2855,2855,2855,2855,0
20230710,130700,124467675,2855,2855,2855,2855,0
20230710,130600,124467675,2855,2855,2855,2855,0
20230710,130500,124467675,2855,2850,2855,2850,200
20230710,130400,123897670,2840,2840,2840,2840,0
20230710,130300,123897670,2840,2840,2840,2840,0
20230710,130200,123897670,2840,2840,2840,2840,0
20230710,130100,123897670,2840,2840,2840,2840,0
20230710,130000,123897670,2840,2845,2850,2840,6
20230710,125900,123880590,2845,2845,2845,2845,0
20230710,125800,123880590,2845,2845,2845,2845,50
20230710,125700,123738340,2840,2840,2840,2840,0
20230710,125600,123738340,2840,2840,2840,2840,0
20230710,125500,123738340,2840,2840,2840,2840,0
20230710,125400,123738340,2840,2840,2840,2840,217
20230710,125300,123122060,2840,2840,2840,2840,0
20230710,125200,123122060,2840,2840,2840,2840,0
20230710,125100,123122060,2840,2840,2840,2840,0
20230710,125000,123122060,2840,2840,2840,2840,0
20230710,124900,123122060,2840,2840,2840,2840,13
20230710,124800,123085140,2840,2840,2840,2840,0
20230710,124700,123085140,2840,2840,2840,2840,0
20230710,124600,123085140,2840,2840,2840,2840,0
20230710,124500,123085140,2840,2845,2845,2840,1619
20230710,124400,118479095,2840,2840,2840,2840,0
20230710,124300,118479095,2840,2840,2840,2840,50
20230710,124200,118337095,2845,2845,2845,2845,0
20230710,124100,118337095,2845,2845,2845,2845,100
20230710,124000,118052595,2845,2845,2845,2845,0
20230710,123900,118052595,2845,2845,2845,2845,100
20230710,123800,117768095,2840,2840,2840,2840,2
20230710,123700,117762415,2840,2840,2840,2840,0
20230710,123600,117762415,2840,2840,2840,2840,0
20230710,123500,117762415,2840,2840,2840,2840,264
20230710,123400,117012655,2845,2845,2845,2845,0
20230710,123300,117012655,2845,2845,2845,2845,0
20230710,123200,117012655,2845,2845,2845,2845,0
20230710,123100,117012655,2845,2845,2845,2845,0
20230710,123000,117012655,2845,2845,2845,2845,200
20230710,122900,116443655,2845,2845,2845,2845,0
20230710,122800,116443655,2845,2845,2845,2845,3
20230710,122700,116435120,2840,2840,2840,2840,0
20230710,122600,116435120,2840,2840,2840,2840,50
20230710,122500,116293120,2840,2840,2840,2840,0
20230710,122400,116293120,2840,2840,2840,2840,206
20230710,122300,115708080,2845,2845,2845,2845,255
20230710,122200,114982605,2845,2845,2845,2845,0
20230710,122100,114982605,2845,2845,2845,2845,0
20230710,122000,114982605,2845,2845,2845,2845,235
20230710,121900,114314030,2845,2845,2845,2845,0
20230710,121800,114314030,2845,2845,2845,2845,75
20230710,121700,114100655,2845,2845,2845,2845,0
20230710,121600,114100655,2845,2845,2845,2845,0
20230710,121500,114100655,2845,2845,2845,2845,0
20230710,121400,114100655,2845,2845,2845,2845,0
20230710,121300,114100655,2845,2845,2845,2845,40
20230710,121200,113986855,2850,2850,2850,2850,0
20230710,121100,113986855,2850,2850,2850,2850,0
20230710,121000,113986855,2850,2850,2850,2850,0
20230710,120900,113986855,2850,2850,2850,2850,1
20230710,120800,113984005,2855,2855,2855,2855,0
20230710,120700,113984005,2855,2850,2855,2850,11
20230710,120600,113952630,2850,2850,2850,2850,74
20230710,120500,113741730,2845,2845,2845,2845,0
20230710,120400,113741730,2845,2845,2845,2845,516
20230710,120300,112273710,2845,2845,2845,2845,0
20230710,120200,112273710,2845,2845,2845,2845,0
20230710,120100,112273710,2845,2845,2845,2845,0
20230710,120000,112273710,2845,2845,2845,2845,0
20230710,115900,112273710,2845,2845,2845,2845,0
20230710,115800,112273710,2845,2850,2850,2845,486
20230710,115700,110890840,2855,2855,2855,2855,0
20230710,115600,110890840,2855,2855,2855,2855,0
20230710,115500,110890840,2855,2855,2855,2855,50
20230710,115400,110748090,2855,2855,2855,2855,1
20230710,115300,110745235,2850,2850,2850,2850,0
20230710,115200,110745235,2850,2850,2850,2850,53
20230710,115100,110594185,2845,2845,2845,2845,0
20230710,115000,110594185,2845,2845,2845,2845,0
20230710,114900,110594185,2845,2845,2845,2845,307
20230710,114800,109720770,2845,2845,2845,2845,193
20230710,114700,109171685,2840,2840,2840,2840,0
20230710,114600,109171685,2840,2835,2840,2835,403
20230710,114500,108027170,2835,2835,2835,2835,8
20230710,114400,108004490,2840,2835,2840,2835,3
20230710,114300,107995975,2835,2835,2835,2835,1
20230710,114200,107993140,2835,2835,2835,2835,72
20230710,114100,107789020,2835,2835,2835,2835,50
20230710,114000,107647270,2840,2840,2840,2840,403
20230710,113900,106502750,2840,2840,2840,2840,877
20230710,113800,104012070,2855,2855,2855,2855,0
20230710,113700,104012070,2855,2855,2855,2855,0
20230710,113600,104012070,2855,2855,2855,2855,0
20230710,113500,104012070,2855,2850,2855,2850,55
20230710,113400,103855260,2840,2840,2840,2840,0
20230710,113300,103855260,2840,2840,2840,2840,0
20230710,113200,103855260,2840,2850,2850,2840,2250
20230710,113100,97444935,2855,2855,2855,2855,0
20230710,113000,97444935,2855,2855,2855,2855,0
20230710,112900,97444935,2855,2850,2855,2850,104
20230710,112800,97148515,2850,2850,2850,2850,0
20230710,112700,97148515,2850,2850,2850,2850,0
20230710,112600,97148515,2850,2840,2850,2840,602
20230710,112500,95435150,2840,2840,2840,2840,1
20230710,112400,95432310,2835,2835,2835,2835,23
20230710,112300,95367105,2835,2835,2835,2835,970
20230710,112200,92617155,2850,2820,2850,2820,6731
20230710,112100,73569405,2815,2815,2815,2815,0
20230710,112000,73569405,2815,2815,2815,2815,0
20230710,111900,73569405,2815,2815,2815,2815,2
20230710,111800,73563775,2815,2815,2815,2815,0
20230710,111700,73563775,2815,2815,2815,2815,0
20230710,111600,73563775,2815,2815,2815,2815,0
20230710,111500,73563775,2815,2815,2815,2815,50
20230710,111400,73423025,2815,2815,2815,2815,0
20230710,111300,73423025,2815,2815,2815,2815,0
20230710,111200,73423025,2815,2815,2815,2815,0
20230710,111100,73423025,2815,2815,2815,2815,0
20230710,111000,73423025,2815,2815,2815,2815,0
20230710,110900,73423025,2815,2815,2815,2815,0
20230710,110800,73423025,2815,2815,2815,2815,389
20230710,110700,72327990,2810,2810,2810,2810,0
20230710,110600,72327990,2810,2810,2810,2810,0
20230710,110500,72327990,2810,2810,2810,2810,0
20230710,110400,72327990,2810,2810,2810,2810,6
20230710,110300,72311130,2815,2815,2815,2815,0
20230710,110200,72311130,2815,2815,2815,2815,0
20230710,110100,72311130,2815,2815,2815,2815,0
20230710,110000,72311130,2815,2815,2815,2815,0
20230710,105900,72311130,2815,2815,2815,2815,5
20230710,105800,72297055,2810,2820,2820,2810,2035
20230710,105700,66578355,2820,2820,2820,2820,0
20230710,105600,66578355,2820,2820,2820,2820,5
20230710,105500,66564255,2820,2820,2820,2820,0
20230710,105400,66564255,2820,2820,2820,2820,0
20230710,105300,66564255,2820,2820,2820,2820,1
20230710,105200,66561435,2810,2810,2810,2810,0
20230710,105100,66561435,2810,2810,2810,2810,0
20230710,105000,66561435,2810,2810,2810,2810,0
20230710,104900,66561435,2810,2810,2810,2810,502
20230710,104800,65150815,2815,2815,2815,2815,0
20230710,104700,65150815,2815,2815,2815,2815,0
20230710,104600,65150815,2815,2815,2815,2815,0
20230710,104500,65150815,2815,2815,2815,2815,0
20230710,104400,65150815,2815,2815,2815,2815,0
20230710,104300,65150815,2815,2815,2815,2815,0
20230710,104200,65150815,2815,2810,2815,2810,223
20230710,104100,64523570,2810,2810,2810,2810,3
20230710,104000,64515140,2810,2810,2810,2810,0
20230710,103900,64515140,2810,2810,2810,2810,0
20230710,103800,64515140,2810,2810,2810,2810,0
20230710,103700,64515140,2810,2810,2810,2810,2
20230710,103600,64509520,2810,2810,2810,2810,55
20230710,103500,64354970,2810,2810,2810,2810,0
20230710,103400,64354970,2810,2810,2810,2810,0
20230710,103300,64354970,2810,2810,2810,2810,2
20230710,103200,64349350,2815,2815,2815,2815,0
20230710,103100,64349350,2815,2815,2815,2815,420
20230710,103000,63167050,2815,2815,2815,2815,2
20230710,102900,63161420,2815,2815,2815,2815,0
20230710,102800,63161420,2815,2815,2815,2815,0
20230710,102700,63161420,2815,2815,2815,2815,0
20230710,102600,63161420,2815,2815,2815,2815,0
20230710,102500,63161420,2815,2815,2815,2815,0
20230710,102400,63161420,2815,2815,2815,2815,0
20230710,102300,63161420,2815,2815,2815,2815,2
20230710,102200,63155790,2825,2825,2825,2825,2
20230710,102100,63150140,2815,2815,2815,2815,10
20230710,102000,63121990,2815,2815,2815,2815,10
20230710,101900,63093840,2815,2815,2815,2815,2
20230710,101800,63088210,2815,2815,2815,2815,0
20230710,101700,63088210,2815,2815,2815,2815,2
20230710,101600,63082580,2815,2815,2815,2815,0
20230710,101500,63082580,2815,2815,2815,2815,0
20230710,101400,63082580,2815,2815,2815,2815,2
20230710,101300,63076950,2825,2825,2825,2825,31
20230710,101200,62989375,2825,2825,2825,2825,0
20230710,101100,62989375,2825,2825,2825,2825,0
20230710,101000,62989375,2825,2825,2825,2825,0
20230710,100900,62989375,2825,2815,2825,2815,2000
20230710,100800,57346210,2810,2810,2810,2810,0
20230710,100700,57346210,2810,2810,2810,2810,100
20230710,100600,57065210,2810,2810,2810,2810,0
20230710,100500,57065210,2810,2810,2810,2810,1004
20230710,100400,54243970,2815,2815,2815,2815,0
20230710,100300,54243970,2815,2810,2815,2810,16
20230710,100200,54198980,2810,2810,2810,2810,2
20230710,100100,54193360,2810,2810,2810,2810,2
20230710,100000,54187740,2810,2810,2810,2810,1202
20230710,095900,50810120,2810,2815,2815,2810,1494
20230710,095800,46610375,2815,2815,2815,2815,2
20230710,095700,46604745,2820,2820,2820,2820,25
20230710,095600,46534245,2815,2815,2815,2815,0
20230710,095500,46534245,2815,2815,2815,2815,0
20230710,095400,46534245,2815,2815,2815,2815,23
20230710,095300,46469500,2815,2815,2815,2815,0
20230710,095200,46469500,2815,2815,2815,2815,1000
20230710,095100,43654500,2815,2815,2815,2815,0
20230710,095000,43654500,2815,2820,2820,2815,1208
20230710,094900,40251530,2820,2820,2820,2820,200
20230710,094800,39687530,2820,2820,2820,2820,0
20230710,094700,39687530,2820,2820,2820,2820,0
20230710,094600,39687530,2820,2820,2820,2820,0
20230710,094500,39687530,2820,2820,2820,2820,2
20230710,094400,39681890,2820,2820,2820,2820,0
20230710,094300,39681890,2820,2820,2820,2820,2
20230710,094200,39676250,2820,2820,2820,2820,0
20230710,094100,39676250,2820,2820,2820,2820,0
20230710,094000,39676250,2820,2820,2820,2820,2
20230710,093900,39670610,2825,2825,2825,2825,0
20230710,093800,39670610,2825,2825,2825,2825,1
20230710,093700,39667785,2825,2825,2825,2825,0
20230710,093600,39667785,2825,2825,2825,2820,4
20230710,093500,39656495,2825,2825,2825,2825,6
20230710,093400,39639545,2825,2825,2825,2825,2
20230710,093300,39633895,2825,2825,2825,2825,2
20230710,093200,39628245,2825,2825,2825,2825,8
20230710,093100,39605645,2825,2825,2825,2825,2
20230710,093000,39599995,2825,2825,2825,2825,2
20230710,092900,39594345,2825,2825,2825,2825,3
20230710,092800,39585870,2825,2825,2825,2825,2
20230710,092700,39580220,2820,2820,2820,2820,0
20230710,092600,39580220,2820,2815,2820,2815,1201
20230710,092500,36193405,2820,2820,2820,2815,2952
20230710,092400,27871520,2815,2820,2820,2815,75
20230710,092300,27660390,2815,2825,2825,2815,190
20230710,092200,27124980,2825,2820,2825,2820,151
20230710,092100,26698905,2825,2820,2825,2820,4
20230710,092000,26687615,2825,2825,2825,2825,1
20230710,091900,26684790,2825,2825,2825,2825,2
20230710,091800,26679140,2825,2825,2825,2825,37
20230710,091700,26574615,2825,2825,2830,2825,269
20230710,091600,25814685,2825,2820,2825,2820,170
20230710,091500,25334940,2820,2820,2820,2820,2
20230710,091400,25329300,2825,2820,2825,2815,386
20230710,091300,24241430,2825,2820,2825,2820,258
20230710,091200,23513865,2820,2820,2820,2820,1
20230710,091100,23511045,2820,2805,2820,2800,4399
20230710,091000,11140365,2805,2805,2805,2800,924
20230710,090900,8553130,2800,2805,2805,2800,993
20230710,090800,5767775,2805,2805,2805,2805,2
20230710,090700,5762165,2800,2805,2805,2800,3
20230710,090600,5753760,2805,2805,2805,2805,1
20230710,090500,5750955,2805,2805,2805,2805,698
20230710,090400,3793065,2810,2810,2810,2810,314
20230710,090300,2910725,2815,2815,2820,2815,371
20230710,090200,1866290,2820,2820,2820,2820,206
20230710,090100,1285370,2825,2830,2830,2820,99
20230710,090000,1005700,2825,2825,2825,2825,339