stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,201800,1142645170,3025,3025,3025,3025,7234
20230710,201700,1142645170,3025,3025,3025,3025,0
20230710,201600,1142645170,3025,3025,3025,3025,0
20230710,201500,1142645170,3025,3025,3025,3025,0
20230710,201400,1142645170,3025,3025,3025,3025,0
20230710,201300,1142645170,3025,3025,3025,3025,0
20230710,201200,1142645170,3025,3025,3025,3025,0
20230710,201100,1142645170,3025,3025,3025,3025,0
20230710,201000,1142645170,3025,3025,3025,3025,0
20230710,200900,1142645170,3025,3025,3025,3025,0
20230710,200800,1142645170,3025,3025,3025,3025,0
20230710,200700,1142645170,3025,3025,3025,3025,0
20230710,200600,1142645170,3025,3025,3025,3025,0
20230710,200500,1142645170,3025,3025,3025,3025,0
20230710,200400,1142645170,3025,3025,3025,3025,0
20230710,200300,1142645170,3025,3025,3025,3025,0
20230710,200200,1142645170,3025,3025,3025,3025,0
20230710,200100,1142645170,3025,3025,3025,3025,0
20230710,200000,1142645170,3025,3025,3025,3025,0
20230710,195900,1142645170,3025,3025,3025,3025,0
20230710,195800,1142645170,3025,3025,3025,3025,0
20230710,195700,1142645170,3025,3025,3025,3025,0
20230710,195600,1142645170,3025,3025,3025,3025,0
20230710,195500,1142645170,3025,3025,3025,3025,0
20230710,195400,1142645170,3025,3025,3025,3025,0
20230710,195300,1142645170,3025,3025,3025,3025,0
20230710,195200,1142645170,3025,3025,3025,3025,0
20230710,195100,1142645170,3025,3025,3025,3025,0
20230710,195000,1142645170,3025,3025,3025,3025,0
20230710,194900,1142645170,3025,3025,3025,3025,0
20230710,194800,1142645170,3025,3025,3025,3025,7234
20230710,194700,1142645170,3025,3025,3025,3025,0
20230710,194600,1142645170,3025,3025,3025,3025,0
20230710,194500,1142645170,3025,3025,3025,3025,0
20230710,194400,1142645170,3025,3025,3025,3025,0
20230710,194300,1142645170,3025,3025,3025,3025,0
20230710,194200,1142645170,3025,3025,3025,3025,0
20230710,194100,1142645170,3025,3025,3025,3025,0
20230710,194000,1142645170,3025,3025,3025,3025,0
20230710,193900,1142645170,3025,3025,3025,3025,0
20230710,193800,1142645170,3025,3025,3025,3025,0
20230710,193700,1142645170,3025,3025,3025,3025,0
20230710,193600,1142645170,3025,3025,3025,3025,0
20230710,193500,1142645170,3025,3025,3025,3025,0
20230710,193400,1142645170,3025,3025,3025,3025,0
20230710,193300,1142645170,3025,3025,3025,3025,0
20230710,193200,1142645170,3025,3025,3025,3025,0
20230710,193100,1142645170,3025,3025,3025,3025,0
20230710,193000,1142645170,3025,3025,3025,3025,0
20230710,192900,1142645170,3025,3025,3025,3025,0
20230710,192800,1142645170,3025,3025,3025,3025,0
20230710,192700,1142645170,3025,3025,3025,3025,0
20230710,192600,1142645170,3025,3025,3025,3025,0
20230710,192500,1142645170,3025,3025,3025,3025,0
20230710,192400,1142645170,3025,3025,3025,3025,0
20230710,192300,1142645170,3025,3025,3025,3025,0
20230710,192200,1142645170,3025,3025,3025,3025,0
20230710,192100,1142645170,3025,3025,3025,3025,0
20230710,192000,1142645170,3025,3025,3025,3025,0
20230710,191900,1142645170,3025,3025,3025,3025,0
20230710,191800,1142645170,3025,3025,3025,3025,7234
20230710,191700,1142645170,3025,3025,3025,3025,0
20230710,191600,1142645170,3025,3025,3025,3025,0
20230710,191500,1142645170,3025,3025,3025,3025,0
20230710,191400,1142645170,3025,3025,3025,3025,0
20230710,191300,1142645170,3025,3025,3025,3025,0
20230710,191200,1142645170,3025,3025,3025,3025,0
20230710,191100,1142645170,3025,3025,3025,3025,0
20230710,191000,1142645170,3025,3025,3025,3025,0
20230710,190900,1142645170,3025,3025,3025,3025,0
20230710,190800,1142645170,3025,3025,3025,3025,0
20230710,190700,1142645170,3025,3025,3025,3025,0
20230710,190600,1142645170,3025,3025,3025,3025,0
20230710,190500,1142645170,3025,3025,3025,3025,0
20230710,190400,1142645170,3025,3025,3025,3025,0
20230710,190300,1142645170,3025,3025,3025,3025,0
20230710,190200,1142645170,3025,3025,3025,3025,0
20230710,190100,1142645170,3025,3025,3025,3025,0
20230710,190000,1142645170,3025,3025,3025,3025,0
20230710,185900,1142645170,3025,3025,3025,3025,0
20230710,185800,1142645170,3025,3025,3025,3025,0
20230710,185700,1142645170,3025,3025,3025,3025,0
20230710,185600,1142645170,3025,3025,3025,3025,0
20230710,185500,1142645170,3025,3025,3025,3025,0
20230710,185400,1142645170,3025,3025,3025,3025,0
20230710,185300,1142645170,3025,3025,3025,3025,0
20230710,185200,1142645170,3025,3025,3025,3025,0
20230710,185100,1142645170,3025,3025,3025,3025,0
20230710,185000,1142645170,3025,3025,3025,3025,0
20230710,184900,1142645170,3025,3025,3025,3025,0
20230710,184800,1142645170,3025,3025,3025,3025,7234
20230710,184700,1142645170,3025,3025,3025,3025,0
20230710,184600,1142645170,3025,3025,3025,3025,0
20230710,184500,1142645170,3025,3025,3025,3025,0
20230710,184400,1142645170,3025,3025,3025,3025,0
20230710,184300,1142645170,3025,3025,3025,3025,0
20230710,184200,1142645170,3025,3025,3025,3025,0
20230710,184100,1142645170,3025,3025,3025,3025,0
20230710,184000,1142645170,3025,3025,3025,3025,0
20230710,183900,1142645170,3025,3025,3025,3025,0
20230710,183800,1142645170,3025,3025,3025,3025,0
20230710,183700,1142645170,3025,3025,3025,3025,0
20230710,183600,1142645170,3025,3025,3025,3025,0
20230710,183500,1142645170,3025,3025,3025,3025,0
20230710,183400,1142645170,3025,3025,3025,3025,0
20230710,183300,1142645170,3025,3025,3025,3025,0
20230710,183200,1142645170,3025,3025,3025,3025,0
20230710,183100,1142645170,3025,3025,3025,3025,0
20230710,183000,1142645170,3025,3025,3025,3025,0
20230710,182900,1142645170,3025,3025,3025,3025,0
20230710,182800,1142645170,3025,3025,3025,3025,0
20230710,182700,1142645170,3025,3025,3025,3025,0
20230710,182600,1142645170,3025,3025,3025,3025,0
20230710,182500,1142645170,3025,3025,3025,3025,0
20230710,182400,1142645170,3025,3025,3025,3025,0
20230710,182300,1142645170,3025,3025,3025,3025,0
20230710,182200,1142645170,3025,3025,3025,3025,0
20230710,182100,1142645170,3025,3025,3025,3025,0
20230710,182000,1142645170,3025,3025,3025,3025,0
20230710,181900,1142645170,3025,3025,3025,3025,0
20230710,181800,1142645170,3025,3025,3025,3025,7234
20230710,181700,1142645170,3025,3025,3025,3025,0
20230710,181600,1142645170,3025,3025,3025,3025,0
20230710,181500,1142645170,3025,3025,3025,3025,0
20230710,181400,1142645170,3025,3025,3025,3025,0
20230710,181300,1142645170,3025,3025,3025,3025,0
20230710,181200,1142645170,3025,3025,3025,3025,0
20230710,181100,1142645170,3025,3025,3025,3025,0
20230710,181000,1142645170,3025,3025,3025,3025,0
20230710,180900,1142645170,3025,3025,3025,3025,0
20230710,180800,1142645170,3025,3025,3025,3025,0
20230710,180700,1142645170,3025,3025,3025,3025,0
20230710,180600,1142645170,3025,3025,3025,3025,0
20230710,180500,1142645170,3025,3025,3025,3025,0
20230710,180400,1142645170,3025,3025,3025,3025,0
20230710,180300,1142645170,3025,3025,3025,3025,0
20230710,180200,1142645170,3025,3025,3025,3025,0
20230710,180100,1142645170,3025,3025,3025,3025,0
20230710,180000,1142645170,3025,3025,3025,3025,0
20230710,175900,1142645170,3025,3025,3025,3025,0
20230710,175800,1142645170,3025,3025,3025,3025,0
20230710,175700,1142645170,3025,3025,3025,3025,0
20230710,175600,1142645170,3025,3025,3025,3025,0
20230710,175500,1142645170,3025,3025,3025,3025,0
20230710,175400,1142645170,3025,3025,3025,3025,0
20230710,175300,1142645170,3025,3025,3025,3025,0
20230710,175200,1142645170,3025,3025,3025,3025,0
20230710,175100,1142645170,3025,3025,3025,3025,0
20230710,175000,1142645170,3025,3025,3025,3025,0
20230710,174900,1142645170,3025,3025,3025,3025,0
20230710,174800,1142645170,3025,3025,3025,3025,7234
20230710,174700,1142645170,3025,3025,3025,3025,0
20230710,174600,1142645170,3025,3025,3025,3025,0
20230710,174500,1142645170,3025,3025,3025,3025,0
20230710,174400,1142645170,3025,3025,3025,3025,0
20230710,174300,1142645170,3025,3025,3025,3025,0
20230710,174200,1142645170,3025,3025,3025,3025,0
20230710,174100,1142645170,3025,3025,3025,3025,0
20230710,174000,1142645170,3025,3025,3025,3025,0
20230710,173900,1142645170,3025,3025,3025,3025,0
20230710,173800,1142645170,3025,3025,3025,3025,0
20230710,173700,1142645170,3025,3025,3025,3025,0
20230710,173600,1142645170,3025,3025,3025,3025,0
20230710,173500,1142645170,3025,3025,3025,3025,0
20230710,173400,1142645170,3025,3025,3025,3025,0
20230710,173300,1142645170,3025,3025,3025,3025,0
20230710,173200,1142645170,3025,3025,3025,3025,0
20230710,173100,1142645170,3025,3025,3025,3025,0
20230710,173000,1142645170,3025,3025,3025,3025,0
20230710,172900,1142645170,3025,3025,3025,3025,0
20230710,172800,1142645170,3025,3025,3025,3025,0
20230710,172700,1142645170,3025,3025,3025,3025,0
20230710,172600,1142645170,3025,3025,3025,3025,0
20230710,172500,1142645170,3025,3025,3025,3025,0
20230710,172400,1142645170,3025,3025,3025,3025,0
20230710,172300,1142645170,3025,3025,3025,3025,0
20230710,172200,1142645170,3025,3025,3025,3025,0
20230710,172100,1142645170,3025,3025,3025,3025,0
20230710,172000,1142645170,3025,3025,3025,3025,0
20230710,171900,1142645170,3025,3025,3025,3025,0
20230710,171800,1142645170,3025,3025,3025,3025,7234
20230710,171700,1142645170,3025,3025,3025,3025,0
20230710,171600,1142645170,3025,3025,3025,3025,0
20230710,171500,1142645170,3025,3025,3025,3025,0
20230710,171400,1142645170,3025,3025,3025,3025,0
20230710,171300,1142645170,3025,3025,3025,3025,0
20230710,171200,1142645170,3025,3025,3025,3025,0
20230710,171100,1142645170,3025,3025,3025,3025,0
20230710,171000,1142645170,3025,3025,3025,3025,0
20230710,170900,1142645170,3025,3025,3025,3025,0
20230710,170800,1142645170,3025,3025,3025,3025,0
20230710,170700,1142645170,3025,3025,3025,3025,0
20230710,170600,1142645170,3025,3025,3025,3025,0
20230710,170500,1142645170,3025,3025,3025,3025,0
20230710,170400,1142645170,3025,3025,3025,3025,0
20230710,170300,1142645170,3025,3025,3025,3025,0
20230710,170200,1142645170,3025,3025,3025,3025,0
20230710,170100,1142645170,3025,3025,3025,3025,0
20230710,170000,1142645170,3025,3025,3025,3025,0
20230710,165900,1142645170,3025,3025,3025,3025,0
20230710,165800,1142645170,3025,3025,3025,3025,0
20230710,165700,1142645170,3025,3025,3025,3025,0
20230710,165600,1142645170,3025,3025,3025,3025,0
20230710,165500,1142645170,3025,3025,3025,3025,0
20230710,165400,1142645170,3025,3025,3025,3025,0
20230710,165300,1142645170,3025,3025,3025,3025,0
20230710,165200,1142645170,3025,3025,3025,3025,0
20230710,165100,1142645170,3025,3025,3025,3025,0
20230710,165000,1142645170,3025,3025,3025,3025,0
20230710,164900,1142645170,3025,3025,3025,3025,0
20230710,164800,1142645170,3025,3025,3025,3025,7234
20230710,164700,1142645170,3025,3025,3025,3025,0
20230710,164600,1142645170,3025,3025,3025,3025,0
20230710,164500,1142645170,3025,3025,3025,3025,0
20230710,164400,1142645170,3025,3025,3025,3025,0
20230710,164300,1142645170,3025,3025,3025,3025,0
20230710,164200,1142645170,3025,3025,3025,3025,0
20230710,164100,1142645170,3025,3025,3025,3025,0
20230710,164000,1142645170,3025,3025,3025,3025,0
20230710,163900,1142645170,3025,3025,3025,3025,0
20230710,163800,1142645170,3025,3025,3025,3025,0
20230710,163700,1142645170,3025,3025,3025,3025,0
20230710,163600,1142645170,3025,3025,3025,3025,0
20230710,163500,1142645170,3025,3025,3025,3025,0
20230710,163400,1142645170,3025,3025,3025,3025,0
20230710,163300,1142645170,3025,3025,3025,3025,0
20230710,163200,1142645170,3025,3025,3025,3025,0
20230710,163100,1142645170,3025,3025,3025,3025,0
20230710,163000,1142645170,3025,3025,3025,3025,0
20230710,162900,1142645170,3025,3025,3025,3025,0
20230710,162800,1142645170,3025,3025,3025,3025,0
20230710,162700,1142645170,3025,3025,3025,3025,0
20230710,162600,1142645170,3025,3025,3025,3025,0
20230710,162500,1142645170,3025,3025,3025,3025,0
20230710,162400,1142645170,3025,3025,3025,3025,0
20230710,162300,1142645170,3025,3025,3025,3025,0
20230710,162200,1142645170,3025,3025,3025,3025,0
20230710,162100,1142645170,3025,3025,3025,3025,0
20230710,162000,1142645170,3025,3025,3025,3025,0
20230710,161900,1142645170,3025,3025,3025,3025,0
20230710,161800,1142645170,3025,3025,3025,3025,7234
20230710,161700,1142645170,3025,3025,3025,3025,0
20230710,161600,1142645170,3025,3025,3025,3025,0
20230710,161500,1142645170,3025,3025,3025,3025,0
20230710,161400,1142645170,3025,3025,3025,3025,0
20230710,161300,1142645170,3025,3025,3025,3025,0
20230710,161200,1142645170,3025,3025,3025,3025,0
20230710,161100,1142645170,3025,3025,3025,3025,0
20230710,161000,1142645170,3025,3025,3025,3025,0
20230710,160900,1142645170,3025,3025,3025,3025,0
20230710,160800,1142645170,3025,3025,3025,3025,0
20230710,160700,1142645170,3025,3025,3025,3025,0
20230710,160600,1142645170,3025,3025,3025,3025,0
20230710,160500,1142645170,3025,3025,3025,3025,0
20230710,160400,1142645170,3025,3025,3025,3025,0
20230710,160300,1142645170,3025,3025,3025,3025,0
20230710,160200,1142645170,3025,3025,3025,3025,0
20230710,160100,1142645170,3025,3025,3025,3025,0
20230710,160000,1142645170,3025,3025,3025,3025,0
20230710,155900,1142645170,3025,3025,3025,3025,0
20230710,155800,1142645170,3025,3025,3025,3025,0
20230710,155700,1142645170,3025,3025,3025,3025,0
20230710,155600,1142645170,3025,3025,3025,3025,0
20230710,155500,1142645170,3025,3025,3025,3025,0
20230710,155400,1142645170,3025,3025,3025,3025,0
20230710,155300,1142645170,3025,3025,3025,3025,0
20230710,155200,1142645170,3025,3025,3025,3025,0
20230710,155100,1142645170,3025,3025,3025,3025,0
20230710,155000,1142645170,3025,3025,3025,3025,0
20230710,154900,1142645170,3025,3025,3025,3025,0
20230710,154800,1142645170,3025,3025,3025,3025,7234
20230710,154700,1142645170,3025,3025,3025,3025,0
20230710,154600,1142645170,3025,3025,3025,3025,0
20230710,154500,1142645170,3025,3025,3025,3025,0
20230710,154400,1142645170,3025,3025,3025,3025,0
20230710,154300,1142645170,3025,3025,3025,3025,0
20230710,154200,1142645170,3025,3025,3025,3025,0
20230710,154100,1142645170,3025,3025,3025,3025,0
20230710,154000,1142645170,3025,3025,3025,3025,0
20230710,153900,1142645170,3025,3025,3025,3025,0
20230710,153800,1142645170,3025,3025,3025,3025,0
20230710,153700,1142645170,3025,3025,3025,3025,0
20230710,153600,1142645170,3025,3025,3025,3025,0
20230710,153500,1142645170,3025,3025,3025,3025,0
20230710,153400,1142645170,3025,3025,3025,3025,0
20230710,153300,1142645170,3025,3025,3025,3025,0
20230710,153200,1142645170,3025,3025,3025,3025,0
20230710,153100,1142645170,3025,3025,3025,3025,0
20230710,153000,1142645170,3025,3025,3025,3025,7234
20230710,152900,1120762320,3035,3035,3035,3035,0
20230710,152800,1120762320,3035,3035,3035,3035,0
20230710,152700,1120762320,3035,3035,3035,3035,0
20230710,152600,1120762320,3035,3035,3035,3035,0
20230710,152500,1120762320,3035,3035,3035,3035,0
20230710,152400,1120762320,3035,3035,3035,3035,0
20230710,152300,1120762320,3035,3035,3035,3035,0
20230710,152200,1120762320,3035,3035,3035,3035,0
20230710,152100,1120762320,3035,3035,3035,3035,0
20230710,152000,1120762320,3035,3035,3035,3035,0
20230710,151900,1120762320,3035,3025,3035,3020,1220
20230710,151800,1117074710,3025,3030,3035,3020,2755
20230710,151700,1108732735,3035,3030,3035,3030,224
20230710,151600,1108053895,3025,3025,3040,3025,267
20230710,151500,1107246180,3025,3025,3025,3025,0
20230710,151400,1107246180,3025,3040,3040,3025,247
20230710,151300,1106498960,3020,3035,3035,3020,17918
20230710,151200,1052189130,3040,3040,3040,3040,182
20230710,151100,1051635850,3045,3040,3045,3040,200
20230710,151000,1051027350,3045,3040,3045,3040,668
20230710,150900,1048995350,3040,3045,3050,3040,1670
20230710,150800,1043911700,3045,3045,3045,3045,51
20230710,150700,1043756405,3045,3045,3045,3045,768
20230710,150600,1041417845,3045,3040,3045,3035,1500
20230710,150500,1036859530,3045,3040,3045,3040,647
20230710,150400,1034890930,3040,3040,3040,3040,1
20230710,150300,1034887890,3040,3040,3040,3040,435
20230710,150200,1033565490,3045,3045,3045,3045,332
20230710,150100,1032554550,3045,3045,3045,3045,1
20230710,150000,1032551505,3045,3045,3045,3045,1
20230710,145900,1032548460,3040,3045,3045,3040,3133
20230710,145800,1023020510,3045,3050,3050,3045,258
20230710,145700,1022234135,3050,3050,3050,3050,0
20230710,145600,1022234135,3050,3050,3050,3050,0
20230710,145500,1022234135,3050,3050,3050,3050,287
20230710,145400,1021358785,3050,3050,3050,3045,567
20230710,145300,1019630270,3050,3050,3050,3050,0
20230710,145200,1019630270,3050,3045,3050,3045,334
20230710,145100,1018611575,3045,3045,3050,3040,397
20230710,145000,1017402710,3045,3045,3050,3045,1903
20230710,144900,1011607225,3045,3050,3050,3045,560
20230710,144800,1009901525,3050,3045,3050,3045,111
20230710,144700,1009562980,3050,3050,3050,3050,9
20230710,144600,1009535530,3050,3050,3050,3050,0
20230710,144500,1009535530,3050,3040,3050,3040,187
20230710,144400,1008967040,3050,3050,3050,3050,1
20230710,144300,1008963990,3040,3040,3040,3040,0
20230710,144200,1008963990,3040,3040,3040,3040,510
20230710,144100,1007413590,3040,3040,3040,3040,414
20230710,144000,1006155030,3040,3050,3050,3040,5961
20230710,143900,988006430,3050,3050,3050,3050,0
20230710,143800,988006430,3050,3055,3055,3050,68
20230710,143700,987798790,3055,3055,3055,3055,1
20230710,143600,987795735,3055,3050,3055,3050,108
20230710,143500,987465800,3055,3055,3055,3050,658
20230710,143400,985457610,3050,3050,3055,3050,27
20230710,143300,985375210,3050,3050,3050,3050,0
20230710,143200,985375210,3050,3050,3050,3050,0
20230710,143100,985375210,3050,3050,3050,3050,99
20230710,143000,985073260,3050,3050,3050,3045,77
20230710,142900,984838495,3050,3055,3055,3045,3
20230710,142800,984829345,3040,3050,3050,3040,2232
20230710,142700,978039505,3055,3050,3055,3050,40
20230710,142600,977917405,3045,3045,3045,3045,1000
20230710,142500,974872405,3050,3050,3050,3050,16
20230710,142400,974823605,3050,3050,3050,3050,457
20230710,142300,973429755,3055,3055,3055,3055,1
20230710,142200,973426700,3055,3055,3060,3055,111
20230710,142100,973087570,3050,3060,3060,3050,52
20230710,142000,972928460,3050,3050,3050,3045,549
20230710,141900,971254425,3050,3045,3050,3045,647
20230710,141800,969284305,3040,3050,3055,3040,3130
20230710,141700,959765360,3045,3060,3060,3045,11433
20230710,141600,924901660,3060,3060,3060,3060,0
20230710,141500,924901660,3060,3065,3065,3060,1001
20230710,141400,921838595,3070,3070,3070,3070,1
20230710,141300,921835525,3070,3070,3070,3070,238
20230710,141200,921104865,3055,3055,3055,3055,0
20230710,141100,921104865,3055,3075,3075,3050,13745
20230710,141000,879039485,3080,3085,3085,3080,4713
20230710,140900,864518395,3085,3090,3090,3085,853
20230710,140800,861886840,3085,3080,3085,3080,1506
20230710,140700,857243330,3090,3085,3090,3085,226
20230710,140600,856544995,3090,3090,3090,3090,5
20230710,140500,856529545,3095,3095,3095,3095,100
20230710,140400,856220045,3095,3090,3095,3090,10
20230710,140300,856189130,3095,3095,3095,3095,0
20230710,140200,856189130,3095,3095,3095,3095,82
20230710,140100,855935340,3095,3095,3095,3095,4
20230710,140000,855922960,3080,3095,3095,3080,5
20230710,135900,855907500,3095,3095,3095,3095,1
20230710,135800,855904405,3085,3085,3085,3085,0
20230710,135700,855904405,3085,3085,3085,3085,0
20230710,135600,855904405,3085,3085,3085,3085,300
20230710,135500,854978905,3095,3095,3095,3095,0
20230710,135400,854978905,3095,3095,3095,3095,0
20230710,135300,854978905,3095,3095,3095,3095,0
20230710,135200,854978905,3095,3085,3095,3080,2301
20230710,135100,847888270,3090,3090,3090,3090,0
20230710,135000,847888270,3090,3090,3090,3090,46
20230710,134900,847746130,3090,3090,3090,3090,0
20230710,134800,847746130,3090,3090,3090,3090,0
20230710,134700,847746130,3090,3090,3090,3090,1
20230710,134600,847743040,3090,3095,3095,3090,127
20230710,134500,847350125,3100,3100,3100,3100,53
20230710,134400,847185825,3105,3105,3105,3105,0
20230710,134300,847185825,3105,3105,3105,3105,597
20230710,134200,845332140,3105,3105,3105,3105,74
20230710,134100,845102370,3105,3100,3105,3100,1017
20230710,134000,841949065,3095,3095,3095,3095,559
20230710,133900,840218960,3095,3095,3095,3095,0
20230710,133800,840218960,3095,3095,3095,3095,4
20230710,133700,840206580,3095,3090,3095,3090,14
20230710,133600,840163300,3095,3095,3095,3095,9
20230710,133500,840135445,3095,3095,3095,3095,204
20230710,133400,839504065,3080,3090,3090,3080,1000
20230710,133300,836421815,3090,3080,3090,3080,279
20230710,133200,835559775,3090,3090,3090,3090,171
20230710,133100,835031385,3090,3090,3090,3090,81
20230710,133000,834781095,3080,3090,3090,3080,4
20230710,132900,834768765,3080,3080,3080,3080,800
20230710,132800,832304765,3090,3090,3090,3090,108
20230710,132700,831971045,3090,3090,3090,3080,334
20230710,132600,830939045,3090,3085,3090,3085,13
20230710,132500,830898890,3085,3085,3085,3085,290
20230710,132400,830004240,3085,3085,3085,3085,100
20230710,132300,829695740,3090,3090,3090,3090,0
20230710,132200,829695740,3090,3090,3090,3090,271
20230710,132100,828858350,3090,3090,3090,3090,0
20230710,132000,828858350,3090,3090,3090,3090,0
20230710,131900,828858350,3090,3090,3090,3090,17
20230710,131800,828805820,3090,3090,3090,3090,0
20230710,131700,828805820,3090,3080,3090,3080,74
20230710,131600,828577490,3085,3085,3085,3085,201
20230710,131500,827957405,3090,3090,3090,3090,2
20230710,131400,827951225,3090,3090,3090,3090,1
20230710,131300,827948135,3080,3095,3095,3080,501
20230710,131200,826405040,3095,3095,3095,3095,0
20230710,131100,826405040,3095,3095,3095,3095,0
20230710,131000,826405040,3095,3080,3095,3080,298
20230710,130900,825484950,3080,3080,3080,3080,1
20230710,130800,825481870,3095,3095,3095,3095,400
20230710,130700,824243870,3095,3095,3095,3095,2
20230710,130600,824237680,3080,3080,3080,3080,150
20230710,130500,823775680,3085,3085,3085,3085,101
20230710,130400,823464095,3085,3085,3085,3085,0
20230710,130300,823464095,3085,3085,3085,3085,0
20230710,130200,823464095,3085,3085,3085,3085,1030
20230710,130100,820286545,3085,3090,3095,3085,726
20230710,130000,818041990,3090,3090,3090,3090,130
20230710,125900,817640290,3090,3090,3090,3090,0
20230710,125800,817640290,3090,3090,3090,3090,2
20230710,125700,817634110,3090,3090,3090,3090,352
20230710,125600,816546430,3085,3080,3085,3080,291
20230710,125500,815648945,3080,3080,3080,3080,66
20230710,125400,815445665,3075,3075,3075,3075,256
20230710,125300,814658465,3075,3075,3075,3075,31
20230710,125200,814563140,3075,3075,3075,3075,0
20230710,125100,814563140,3075,3075,3075,3075,2
20230710,125000,814556990,3075,3075,3075,3075,141
20230710,124900,814123415,3080,3080,3080,3080,34
20230710,124800,814018695,3080,3080,3080,3080,15
20230710,124700,813972495,3080,3075,3080,3075,25
20230710,124600,813895545,3070,3070,3070,3070,1145
20230710,124500,810380395,3070,3070,3070,3070,0
20230710,124400,810380395,3070,3070,3070,3070,350
20230710,124300,809305895,3070,3070,3070,3070,0
20230710,124200,809305895,3070,3075,3075,3070,41
20230710,124100,809180010,3075,3075,3075,3075,328
20230710,124000,808171410,3080,3075,3080,3075,755
20230710,123900,805849780,3075,3075,3075,3075,1
20230710,123800,805846705,3070,3070,3070,3070,500
20230710,123700,804311705,3070,3070,3070,3070,114
20230710,123600,803961725,3070,3070,3070,3070,2034
20230710,123500,797717345,3070,3070,3070,3070,0
20230710,123400,797717345,3070,3070,3070,3070,0
20230710,123300,797717345,3070,3070,3070,3070,1
20230710,123200,797714275,3070,3070,3070,3070,0
20230710,123100,797714275,3070,3075,3075,3070,760
20230710,123000,795379835,3075,3075,3075,3075,15
20230710,122900,795333710,3070,3070,3070,3070,17
20230710,122800,795281520,3075,3075,3075,3075,0
20230710,122700,795281520,3075,3075,3075,3075,0
20230710,122600,795281520,3075,3075,3075,3075,241
20230710,122500,794540445,3075,3075,3075,3075,18
20230710,122400,794485095,3075,3075,3075,3075,0
20230710,122300,794485095,3075,3075,3075,3075,0
20230710,122200,794485095,3075,3075,3075,3075,122
20230710,122100,794109945,3085,3085,3085,3085,0
20230710,122000,794109945,3085,3075,3085,3075,501
20230710,121900,792569360,3085,3085,3085,3085,300
20230710,121800,791643860,3080,3080,3080,3080,34
20230710,121700,791539140,3075,3075,3075,3075,113
20230710,121600,791191665,3080,3080,3080,3080,0
20230710,121500,791191665,3080,3080,3080,3080,36
20230710,121400,791080785,3080,3080,3080,3080,2
20230710,121300,791074625,3085,3085,3085,3085,0
20230710,121200,791074625,3085,3085,3085,3085,21
20230710,121100,791009840,3070,3070,3070,3070,0
20230710,121000,791009840,3070,3070,3070,3070,0
20230710,120900,791009840,3070,3080,3080,3070,1553
20230710,120800,786236105,3080,3085,3085,3080,171
20230710,120700,785708575,3080,3080,3080,3080,0
20230710,120600,785708575,3080,3080,3080,3080,1
20230710,120500,785705495,3080,3080,3080,3080,0
20230710,120400,785705495,3080,3080,3080,3080,991
20230710,120300,782653215,3080,3080,3080,3080,33
20230710,120200,782551575,3080,3080,3080,3080,1
20230710,120100,782548495,3080,3080,3080,3080,0
20230710,120000,782548495,3080,3085,3085,3080,82
20230710,115900,782295775,3085,3085,3085,3085,1
20230710,115800,782292690,3085,3085,3085,3085,309
20230710,115700,781339425,3085,3085,3085,3085,1
20230710,115600,781336340,3075,3075,3075,3075,84
20230710,115500,781078040,3075,3075,3075,3075,0
20230710,115400,781078040,3075,3070,3075,3070,2109
20230710,115300,774603290,3070,3065,3070,3065,964
20230710,115200,771647630,3065,3065,3065,3065,0
20230710,115100,771647630,3065,3065,3065,3065,0
20230710,115000,771647630,3065,3065,3065,3065,936
20230710,114900,768778790,3065,3065,3065,3065,81
20230710,114800,768530525,3065,3065,3065,3065,2343
20230710,114700,761349230,3070,3070,3070,3070,430
20230710,114600,760029130,3070,3070,3070,3070,11
20230710,114500,759995360,3070,3070,3070,3070,25
20230710,114400,759918610,3070,3070,3070,3070,2
20230710,114300,759912470,3070,3075,3075,3070,310
20230710,114200,758960760,3070,3070,3070,3070,3
20230710,114100,758951550,3070,3085,3085,3070,172
20230710,114000,758423165,3070,3070,3070,3070,200
20230710,113900,757809165,3085,3075,3085,3070,302
20230710,113800,756881945,3075,3080,3080,3075,608
20230710,113700,755010780,3075,3080,3085,3075,29
20230710,113600,754921450,3080,3080,3080,3080,0
20230710,113500,754921450,3080,3080,3080,3080,35
20230710,113400,754813650,3085,3085,3085,3085,1
20230710,113300,754810565,3090,3090,3090,3090,0
20230710,113200,754810565,3090,3090,3090,3090,0
20230710,113100,754810565,3090,3090,3090,3090,0
20230710,113000,754810565,3090,3090,3090,3090,0
20230710,112900,754810565,3090,3085,3090,3085,301
20230710,112800,753881975,3085,3080,3085,3075,52
20230710,112700,753722035,3085,3080,3085,3080,154
20230710,112600,753247710,3080,3080,3080,3080,300
20230710,112500,752323710,3085,3085,3085,3085,200
20230710,112400,751706710,3080,3080,3080,3080,203
20230710,112300,751081470,3080,3080,3080,3080,5
20230710,112200,751066070,3080,3080,3080,3080,0
20230710,112100,751066070,3080,3080,3080,3080,122
20230710,112000,750690310,3080,3080,3080,3080,11
20230710,111900,750656430,3080,3080,3080,3080,0
20230710,111800,750656430,3080,3080,3080,3080,1
20230710,111700,750653350,3065,3065,3065,3065,188
20230710,111600,750077130,3065,3065,3080,3065,119
20230710,111500,749712380,3060,3060,3060,3060,0
20230710,111400,749712380,3060,3060,3060,3060,45
20230710,111300,749574680,3060,3060,3080,3060,402
20230710,111200,748344540,3060,3060,3065,3060,203
20230710,111100,747723355,3080,3060,3080,3060,66
20230710,111000,747520425,3060,3065,3065,3060,696
20230710,110900,745388200,3060,3075,3075,3055,15315
20230710,110800,698466630,3075,3080,3080,3075,600
20230710,110700,696621130,3075,3090,3090,3075,2331
20230710,110600,689430315,3090,3090,3090,3090,37
20230710,110500,689315985,3095,3095,3095,3095,601
20230710,110400,687455890,3095,3100,3100,3095,803
20230710,110300,684966765,3100,3105,3105,3100,1295
20230710,110200,680950760,3100,3100,3100,3100,0
20230710,110100,680950760,3100,3100,3100,3100,136
20230710,110000,680529160,3090,3100,3100,3090,1336
20230710,105900,676394515,3100,3105,3105,3100,549
20230710,105800,674692470,3105,3110,3110,3105,1100
20230710,105700,671276470,3110,3110,3120,3110,184
20230710,105600,670704220,3110,3110,3110,3110,301
20230710,105500,669768110,3120,3115,3120,3115,301
20230710,105400,668830490,3115,3115,3115,3115,1
20230710,105300,668827375,3110,3110,3110,3110,500
20230710,105200,667272375,3120,3120,3120,3120,0
20230710,105100,667272375,3120,3120,3120,3120,1
20230710,105000,667269255,3110,3110,3110,3110,322
20230710,104900,666267835,3125,3125,3125,3125,64
20230710,104800,666067835,3125,3125,3125,3125,20
20230710,104700,666005335,3125,3125,3125,3125,0
20230710,104600,666005335,3125,3120,3125,3105,3002
20230710,104500,656639105,3120,3120,3120,3120,2
20230710,104400,656632865,3120,3105,3120,3105,2
20230710,104300,656626640,3100,3100,3100,3100,1
20230710,104200,656623540,3120,3100,3120,3100,1103
20230710,104100,653203700,3125,3125,3125,3105,307
20230710,104000,652250345,3125,3125,3125,3125,1
20230710,103900,652247220,3125,3125,3125,3125,3
20230710,103800,652237845,3120,3100,3120,3100,5151
20230710,103700,636169725,3130,3130,3130,3130,0
20230710,103600,636169725,3130,3085,3130,3080,7300
20230710,103500,613483980,3110,3085,3110,3085,142
20230710,103400,613043735,3090,3095,3095,3090,948
20230710,103300,610113835,3095,3095,3095,3095,150
20230710,103200,609649585,3095,3110,3115,3095,755
20230710,103100,607302520,3110,3095,3110,3095,584
20230710,103000,605486775,3095,3090,3110,3090,315
20230710,102900,604508840,3095,3095,3095,3095,5
20230710,102800,604493365,3095,3095,3095,3095,0
20230710,102700,604493365,3095,3095,3095,3095,0
20230710,102600,604493365,3095,3080,3095,3080,294
20230710,102500,603586105,3085,3095,3095,3085,4346
20230710,102400,590158320,3100,3100,3100,3100,230
20230710,102300,589445320,3105,3105,3105,3105,327
20230710,102200,588429985,3105,3110,3110,3105,238
20230710,102100,587690325,3105,3105,3105,3105,11
20230710,102000,587656170,3105,3105,3105,3105,100
20230710,101900,587345670,3105,3105,3105,3105,2
20230710,101800,587339460,3105,3105,3105,3105,5
20230710,101700,587323935,3105,3105,3105,3105,871
20230710,101600,584619480,3090,3090,3090,3090,300
20230710,101500,583692480,3085,3085,3105,3085,81
20230710,101400,583441155,3085,3110,3110,3085,5
20230710,101300,583425705,3085,3090,3090,3085,201
20230710,101200,582805570,3085,3085,3085,3085,432
20230710,101100,581472850,3085,3105,3105,3085,1354
20230710,101000,577291650,3110,3110,3110,3110,971
20230710,100900,574271840,3110,3115,3115,3110,500
20230710,100800,572716590,3115,3115,3115,3115,10
20230710,100700,572685440,3105,3105,3105,3105,0
20230710,100600,572685440,3105,3105,3105,3105,1
20230710,100500,572682335,3115,3115,3115,3090,288
20230710,100400,571790215,3115,3110,3115,3110,95
20230710,100300,571494415,3115,3110,3115,3110,538
20230710,100200,569821225,3110,3105,3110,3105,23
20230710,100100,569749795,3110,3110,3110,3110,1
20230710,100000,569746685,3110,3110,3110,3110,0
20230710,095900,569746685,3110,3110,3110,3110,1
20230710,095800,569743575,3090,3090,3110,3090,438
20230710,095700,568384770,3105,3105,3105,3090,202
20230710,095600,567760505,3105,3095,3105,3095,7
20230710,095500,567738820,3100,3100,3100,3100,2
20230710,095400,567732620,3105,3100,3110,3095,921
20230710,095300,564876485,3100,3110,3110,3100,3042
20230710,095200,555443045,3110,3105,3110,3105,117
20230710,095100,555079270,3105,3105,3105,3105,33
20230710,095000,554976805,3105,3100,3105,3095,1440
20230710,094900,550513800,3100,3085,3100,3085,2089
20230710,094800,544044340,3090,3090,3100,3090,618
20230710,094700,542129860,3090,3090,3095,3090,527
20230710,094600,540499875,3090,3090,3090,3090,241
20230710,094500,539755185,3090,3085,3100,3085,529
20230710,094400,538118030,3090,3110,3110,3090,4531
20230710,094300,524100935,3115,3110,3115,3110,2
20230710,094200,524094710,3110,3100,3110,3100,537
20230710,094100,522425015,3105,3100,3105,3095,94
20230710,094000,522134070,3095,3100,3110,3095,988
20230710,093900,519071900,3100,3110,3110,3100,292
20230710,093800,518163930,3110,3110,3110,3100,81
20230710,093700,517912360,3110,3110,3110,3105,103
20230710,093600,517592160,3115,3115,3115,3115,481
20230710,093500,516093845,3115,3105,3115,3105,2108
20230710,093400,509532245,3105,3095,3105,3095,1139
20230710,093300,505997385,3090,3090,3100,3090,219
20230710,093200,505318575,3090,3095,3100,3090,107
20230710,093100,504987430,3095,3080,3095,3080,930
20230710,093000,502112760,3080,3080,3080,3060,131
20230710,092900,501709300,3080,3050,3080,3050,1219
20230710,092800,497962100,3065,3055,3065,3050,4122
20230710,092700,485384815,3050,3065,3065,3050,606
20230710,092600,483535420,3060,3060,3065,3055,633
20230710,092500,481598830,3055,3055,3055,3050,5583
20230710,092400,464564545,3055,3055,3060,3050,3140
20230710,092300,454981240,3055,3055,3070,3050,1262
20230710,092200,451130690,3050,3085,3085,3050,16257
20230710,092100,401232615,3085,3085,3090,3080,2873
20230710,092000,392383695,3080,3090,3095,3080,9089
20230710,091900,364347995,3090,3105,3105,3090,8301
20230710,091800,338662070,3105,3100,3105,3100,375
20230710,091700,337499565,3095,3095,3095,3095,642
20230710,091600,335512575,3095,3100,3115,3095,1790
20230710,091500,329963265,3120,3095,3120,3095,613
20230710,091400,328057500,3100,3100,3100,3100,232
20230710,091300,327338300,3100,3095,3100,3095,1696
20230710,091200,322087460,3110,3100,3110,3090,662
20230710,091100,320031730,3095,3105,3110,3095,1940
20230710,091000,314017645,3105,3095,3105,3095,167
20230710,090900,313500510,3090,3090,3100,3090,4103
20230710,090800,300811705,3095,3090,3095,3085,3690
20230710,090700,289410510,3090,3090,3100,3085,5104
20230710,090600,273635045,3090,3095,3100,3080,7185
20230710,090500,251429090,3095,3095,3100,3080,9903
20230710,090400,220850550,3095,3100,3115,3095,14538
20230710,090300,175762640,3100,3170,3180,3095,19246
20230710,090200,115455935,3170,3210,3210,3150,6538
20230710,090100,94666305,3190,3240,3240,3185,3824
20230710,090000,82417430,3205,3215,3260,3180,25671