stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,202300,3231065195,2900,2900,2900,2900,11621
20230710,202200,3231065195,2900,2900,2900,2900,0
20230710,202100,3231065195,2900,2900,2900,2900,0
20230710,202000,3231065195,2900,2900,2900,2900,0
20230710,201900,3231065195,2900,2900,2900,2900,0
20230710,201800,3231065195,2900,2900,2900,2900,0
20230710,201700,3231065195,2900,2900,2900,2900,0
20230710,201600,3231065195,2900,2900,2900,2900,0
20230710,201500,3231065195,2900,2900,2900,2900,0
20230710,201400,3231065195,2900,2900,2900,2900,0
20230710,201300,3231065195,2900,2900,2900,2900,0
20230710,201200,3231065195,2900,2900,2900,2900,0
20230710,201100,3231065195,2900,2900,2900,2900,0
20230710,201000,3231065195,2900,2900,2900,2900,0
20230710,200900,3231065195,2900,2900,2900,2900,0
20230710,200800,3231065195,2900,2900,2900,2900,0
20230710,200700,3231065195,2900,2900,2900,2900,0
20230710,200600,3231065195,2900,2900,2900,2900,0
20230710,200500,3231065195,2900,2900,2900,2900,0
20230710,200400,3231065195,2900,2900,2900,2900,0
20230710,200300,3231065195,2900,2900,2900,2900,0
20230710,200200,3231065195,2900,2900,2900,2900,0
20230710,200100,3231065195,2900,2900,2900,2900,0
20230710,200000,3231065195,2900,2900,2900,2900,0
20230710,195900,3231065195,2900,2900,2900,2900,0
20230710,195800,3231065195,2900,2900,2900,2900,0
20230710,195700,3231065195,2900,2900,2900,2900,0
20230710,195600,3231065195,2900,2900,2900,2900,0
20230710,195500,3231065195,2900,2900,2900,2900,0
20230710,195400,3231065195,2900,2900,2900,2900,0
20230710,195300,3231065195,2900,2900,2900,2900,11621
20230710,195200,3231065195,2900,2900,2900,2900,0
20230710,195100,3231065195,2900,2900,2900,2900,0
20230710,195000,3231065195,2900,2900,2900,2900,0
20230710,194900,3231065195,2900,2900,2900,2900,0
20230710,194800,3231065195,2900,2900,2900,2900,0
20230710,194700,3231065195,2900,2900,2900,2900,0
20230710,194600,3231065195,2900,2900,2900,2900,0
20230710,194500,3231065195,2900,2900,2900,2900,0
20230710,194400,3231065195,2900,2900,2900,2900,0
20230710,194300,3231065195,2900,2900,2900,2900,0
20230710,194200,3231065195,2900,2900,2900,2900,0
20230710,194100,3231065195,2900,2900,2900,2900,0
20230710,194000,3231065195,2900,2900,2900,2900,0
20230710,193900,3231065195,2900,2900,2900,2900,0
20230710,193800,3231065195,2900,2900,2900,2900,0
20230710,193700,3231065195,2900,2900,2900,2900,0
20230710,193600,3231065195,2900,2900,2900,2900,0
20230710,193500,3231065195,2900,2900,2900,2900,0
20230710,193400,3231065195,2900,2900,2900,2900,0
20230710,193300,3231065195,2900,2900,2900,2900,0
20230710,193200,3231065195,2900,2900,2900,2900,0
20230710,193100,3231065195,2900,2900,2900,2900,0
20230710,193000,3231065195,2900,2900,2900,2900,0
20230710,192900,3231065195,2900,2900,2900,2900,0
20230710,192800,3231065195,2900,2900,2900,2900,0
20230710,192700,3231065195,2900,2900,2900,2900,0
20230710,192600,3231065195,2900,2900,2900,2900,0
20230710,192500,3231065195,2900,2900,2900,2900,0
20230710,192400,3231065195,2900,2900,2900,2900,0
20230710,192300,3231065195,2900,2900,2900,2900,11621
20230710,192200,3231065195,2900,2900,2900,2900,0
20230710,192100,3231065195,2900,2900,2900,2900,0
20230710,192000,3231065195,2900,2900,2900,2900,0
20230710,191900,3231065195,2900,2900,2900,2900,0
20230710,191800,3231065195,2900,2900,2900,2900,0
20230710,191700,3231065195,2900,2900,2900,2900,0
20230710,191600,3231065195,2900,2900,2900,2900,0
20230710,191500,3231065195,2900,2900,2900,2900,0
20230710,191400,3231065195,2900,2900,2900,2900,0
20230710,191300,3231065195,2900,2900,2900,2900,0
20230710,191200,3231065195,2900,2900,2900,2900,0
20230710,191100,3231065195,2900,2900,2900,2900,0
20230710,191000,3231065195,2900,2900,2900,2900,0
20230710,190900,3231065195,2900,2900,2900,2900,0
20230710,190800,3231065195,2900,2900,2900,2900,0
20230710,190700,3231065195,2900,2900,2900,2900,0
20230710,190600,3231065195,2900,2900,2900,2900,0
20230710,190500,3231065195,2900,2900,2900,2900,0
20230710,190400,3231065195,2900,2900,2900,2900,0
20230710,190300,3231065195,2900,2900,2900,2900,0
20230710,190200,3231065195,2900,2900,2900,2900,0
20230710,190100,3231065195,2900,2900,2900,2900,0
20230710,190000,3231065195,2900,2900,2900,2900,0
20230710,185900,3231065195,2900,2900,2900,2900,0
20230710,185800,3231065195,2900,2900,2900,2900,0
20230710,185700,3231065195,2900,2900,2900,2900,0
20230710,185600,3231065195,2900,2900,2900,2900,0
20230710,185500,3231065195,2900,2900,2900,2900,0
20230710,185400,3231065195,2900,2900,2900,2900,0
20230710,185300,3231065195,2900,2900,2900,2900,11621
20230710,185200,3231065195,2900,2900,2900,2900,0
20230710,185100,3231065195,2900,2900,2900,2900,0
20230710,185000,3231065195,2900,2900,2900,2900,0
20230710,184900,3231065195,2900,2900,2900,2900,0
20230710,184800,3231065195,2900,2900,2900,2900,0
20230710,184700,3231065195,2900,2900,2900,2900,0
20230710,184600,3231065195,2900,2900,2900,2900,0
20230710,184500,3231065195,2900,2900,2900,2900,0
20230710,184400,3231065195,2900,2900,2900,2900,0
20230710,184300,3231065195,2900,2900,2900,2900,0
20230710,184200,3231065195,2900,2900,2900,2900,0
20230710,184100,3231065195,2900,2900,2900,2900,0
20230710,184000,3231065195,2900,2900,2900,2900,0
20230710,183900,3231065195,2900,2900,2900,2900,0
20230710,183800,3231065195,2900,2900,2900,2900,0
20230710,183700,3231065195,2900,2900,2900,2900,0
20230710,183600,3231065195,2900,2900,2900,2900,0
20230710,183500,3231065195,2900,2900,2900,2900,0
20230710,183400,3231065195,2900,2900,2900,2900,0
20230710,183300,3231065195,2900,2900,2900,2900,0
20230710,183200,3231065195,2900,2900,2900,2900,0
20230710,183100,3231065195,2900,2900,2900,2900,0
20230710,183000,3231065195,2900,2900,2900,2900,0
20230710,182900,3231065195,2900,2900,2900,2900,0
20230710,182800,3231065195,2900,2900,2900,2900,0
20230710,182700,3231065195,2900,2900,2900,2900,0
20230710,182600,3231065195,2900,2900,2900,2900,0
20230710,182500,3231065195,2900,2900,2900,2900,0
20230710,182400,3231065195,2900,2900,2900,2900,0
20230710,182300,3231065195,2900,2900,2900,2900,11621
20230710,182200,3231065195,2900,2900,2900,2900,0
20230710,182100,3231065195,2900,2900,2900,2900,0
20230710,182000,3231065195,2900,2900,2900,2900,0
20230710,181900,3231065195,2900,2900,2900,2900,0
20230710,181800,3231065195,2900,2900,2900,2900,0
20230710,181700,3231065195,2900,2900,2900,2900,0
20230710,181600,3231065195,2900,2900,2900,2900,0
20230710,181500,3231065195,2900,2900,2900,2900,0
20230710,181400,3231065195,2900,2900,2900,2900,0
20230710,181300,3231065195,2900,2900,2900,2900,0
20230710,181200,3231065195,2900,2900,2900,2900,0
20230710,181100,3231065195,2900,2900,2900,2900,0
20230710,181000,3231065195,2900,2900,2900,2900,0
20230710,180900,3231065195,2900,2900,2900,2900,0
20230710,180800,3231065195,2900,2900,2900,2900,0
20230710,180700,3231065195,2900,2900,2900,2900,0
20230710,180600,3231065195,2900,2900,2900,2900,0
20230710,180500,3231065195,2900,2900,2900,2900,0
20230710,180400,3231065195,2900,2900,2900,2900,0
20230710,180300,3231065195,2900,2900,2900,2900,0
20230710,180200,3231065195,2900,2900,2900,2900,0
20230710,180100,3231065195,2900,2900,2900,2900,0
20230710,180000,3231065195,2900,2900,2900,2900,0
20230710,175900,3231065195,2900,2900,2900,2900,0
20230710,175800,3231065195,2900,2900,2900,2900,0
20230710,175700,3231065195,2900,2900,2900,2900,0
20230710,175600,3231065195,2900,2900,2900,2900,0
20230710,175500,3231065195,2900,2900,2900,2900,0
20230710,175400,3231065195,2900,2900,2900,2900,0
20230710,175300,3231065195,2900,2900,2900,2900,11621
20230710,175200,3231065195,2900,2900,2900,2900,0
20230710,175100,3231065195,2900,2900,2900,2900,0
20230710,175000,3231065195,2900,2900,2900,2900,0
20230710,174900,3231065195,2900,2900,2900,2900,0
20230710,174800,3231065195,2900,2900,2900,2900,0
20230710,174700,3231065195,2900,2900,2900,2900,0
20230710,174600,3231065195,2900,2900,2900,2900,0
20230710,174500,3231065195,2900,2900,2900,2900,0
20230710,174400,3231065195,2900,2900,2900,2900,0
20230710,174300,3231065195,2900,2900,2900,2900,0
20230710,174200,3231065195,2900,2900,2900,2900,0
20230710,174100,3231065195,2900,2900,2900,2900,0
20230710,174000,3231065195,2900,2900,2900,2900,0
20230710,173900,3231065195,2900,2900,2900,2900,0
20230710,173800,3231065195,2900,2900,2900,2900,0
20230710,173700,3231065195,2900,2900,2900,2900,0
20230710,173600,3231065195,2900,2900,2900,2900,0
20230710,173500,3231065195,2900,2900,2900,2900,0
20230710,173400,3231065195,2900,2900,2900,2900,0
20230710,173300,3231065195,2900,2900,2900,2900,0
20230710,173200,3231065195,2900,2900,2900,2900,0
20230710,173100,3231065195,2900,2900,2900,2900,0
20230710,173000,3231065195,2900,2900,2900,2900,0
20230710,172900,3231065195,2900,2900,2900,2900,0
20230710,172800,3231065195,2900,2900,2900,2900,0
20230710,172700,3231065195,2900,2900,2900,2900,0
20230710,172600,3231065195,2900,2900,2900,2900,0
20230710,172500,3231065195,2900,2900,2900,2900,0
20230710,172400,3231065195,2900,2900,2900,2900,0
20230710,172300,3231065195,2900,2900,2900,2900,11621
20230710,172200,3231065195,2900,2900,2900,2900,0
20230710,172100,3231065195,2900,2900,2900,2900,0
20230710,172000,3231065195,2900,2900,2900,2900,0
20230710,171900,3231065195,2900,2900,2900,2900,0
20230710,171800,3231065195,2900,2900,2900,2900,0
20230710,171700,3231065195,2900,2900,2900,2900,0
20230710,171600,3231065195,2900,2900,2900,2900,0
20230710,171500,3231065195,2900,2900,2900,2900,0
20230710,171400,3231065195,2900,2900,2900,2900,0
20230710,171300,3231065195,2900,2900,2900,2900,0
20230710,171200,3231065195,2900,2900,2900,2900,0
20230710,171100,3231065195,2900,2900,2900,2900,0
20230710,171000,3231065195,2900,2900,2900,2900,0
20230710,170900,3231065195,2900,2900,2900,2900,0
20230710,170800,3231065195,2900,2900,2900,2900,0
20230710,170700,3231065195,2900,2900,2900,2900,0
20230710,170600,3231065195,2900,2900,2900,2900,0
20230710,170500,3231065195,2900,2900,2900,2900,0
20230710,170400,3231065195,2900,2900,2900,2900,0
20230710,170300,3231065195,2900,2900,2900,2900,0
20230710,170200,3231065195,2900,2900,2900,2900,0
20230710,170100,3231065195,2900,2900,2900,2900,0
20230710,170000,3231065195,2900,2900,2900,2900,0
20230710,165900,3231065195,2900,2900,2900,2900,0
20230710,165800,3231065195,2900,2900,2900,2900,0
20230710,165700,3231065195,2900,2900,2900,2900,0
20230710,165600,3231065195,2900,2900,2900,2900,0
20230710,165500,3231065195,2900,2900,2900,2900,0
20230710,165400,3231065195,2900,2900,2900,2900,0
20230710,165300,3231065195,2900,2900,2900,2900,11621
20230710,165200,3231065195,2900,2900,2900,2900,0
20230710,165100,3231065195,2900,2900,2900,2900,0
20230710,165000,3231065195,2900,2900,2900,2900,0
20230710,164900,3231065195,2900,2900,2900,2900,0
20230710,164800,3231065195,2900,2900,2900,2900,0
20230710,164700,3231065195,2900,2900,2900,2900,0
20230710,164600,3231065195,2900,2900,2900,2900,0
20230710,164500,3231065195,2900,2900,2900,2900,0
20230710,164400,3231065195,2900,2900,2900,2900,0
20230710,164300,3231065195,2900,2900,2900,2900,0
20230710,164200,3231065195,2900,2900,2900,2900,0
20230710,164100,3231065195,2900,2900,2900,2900,0
20230710,164000,3231065195,2900,2900,2900,2900,0
20230710,163900,3231065195,2900,2900,2900,2900,0
20230710,163800,3231065195,2900,2900,2900,2900,0
20230710,163700,3231065195,2900,2900,2900,2900,0
20230710,163600,3231065195,2900,2900,2900,2900,0
20230710,163500,3231065195,2900,2900,2900,2900,0
20230710,163400,3231065195,2900,2900,2900,2900,0
20230710,163300,3231065195,2900,2900,2900,2900,0
20230710,163200,3231065195,2900,2900,2900,2900,0
20230710,163100,3231065195,2900,2900,2900,2900,0
20230710,163000,3231065195,2900,2900,2900,2900,0
20230710,162900,3231065195,2900,2900,2900,2900,0
20230710,162800,3231065195,2900,2900,2900,2900,0
20230710,162700,3231065195,2900,2900,2900,2900,0
20230710,162600,3231065195,2900,2900,2900,2900,0
20230710,162500,3231065195,2900,2900,2900,2900,0
20230710,162400,3231065195,2900,2900,2900,2900,0
20230710,162300,3231065195,2900,2900,2900,2900,11621
20230710,162200,3231065195,2900,2900,2900,2900,0
20230710,162100,3231065195,2900,2900,2900,2900,0
20230710,162000,3231065195,2900,2900,2900,2900,0
20230710,161900,3231065195,2900,2900,2900,2900,0
20230710,161800,3231065195,2900,2900,2900,2900,0
20230710,161700,3231065195,2900,2900,2900,2900,0
20230710,161600,3231065195,2900,2900,2900,2900,0
20230710,161500,3231065195,2900,2900,2900,2900,0
20230710,161400,3231065195,2900,2900,2900,2900,0
20230710,161300,3231065195,2900,2900,2900,2900,0
20230710,161200,3231065195,2900,2900,2900,2900,0
20230710,161100,3231065195,2900,2900,2900,2900,0
20230710,161000,3231065195,2900,2900,2900,2900,0
20230710,160900,3231065195,2900,2900,2900,2900,0
20230710,160800,3231065195,2900,2900,2900,2900,0
20230710,160700,3231065195,2900,2900,2900,2900,0
20230710,160600,3231065195,2900,2900,2900,2900,0
20230710,160500,3231065195,2900,2900,2900,2900,0
20230710,160400,3231065195,2900,2900,2900,2900,0
20230710,160300,3231065195,2900,2900,2900,2900,0
20230710,160200,3231065195,2900,2900,2900,2900,0
20230710,160100,3231065195,2900,2900,2900,2900,0
20230710,160000,3231065195,2900,2900,2900,2900,0
20230710,155900,3231065195,2900,2900,2900,2900,0
20230710,155800,3231065195,2900,2900,2900,2900,0
20230710,155700,3231065195,2900,2900,2900,2900,0
20230710,155600,3231065195,2900,2900,2900,2900,0
20230710,155500,3231065195,2900,2900,2900,2900,0
20230710,155400,3231065195,2900,2900,2900,2900,0
20230710,155300,3231065195,2900,2900,2900,2900,11621
20230710,155200,3231065195,2900,2900,2900,2900,0
20230710,155100,3231065195,2900,2900,2900,2900,0
20230710,155000,3231065195,2900,2900,2900,2900,0
20230710,154900,3231065195,2900,2900,2900,2900,0
20230710,154800,3231065195,2900,2900,2900,2900,0
20230710,154700,3231065195,2900,2900,2900,2900,0
20230710,154600,3231065195,2900,2900,2900,2900,0
20230710,154500,3231065195,2900,2900,2900,2900,0
20230710,154400,3231065195,2900,2900,2900,2900,0
20230710,154300,3231065195,2900,2900,2900,2900,0
20230710,154200,3231065195,2900,2900,2900,2900,0
20230710,154100,3231065195,2900,2900,2900,2900,0
20230710,154000,3231065195,2900,2900,2900,2900,0
20230710,153900,3231065195,2900,2900,2900,2900,0
20230710,153800,3231065195,2900,2900,2900,2900,0
20230710,153700,3231065195,2900,2900,2900,2900,0
20230710,153600,3231065195,2900,2900,2900,2900,0
20230710,153500,3231065195,2900,2900,2900,2900,0
20230710,153400,3231065195,2900,2900,2900,2900,0
20230710,153300,3231065195,2900,2900,2900,2900,0
20230710,153200,3231065195,2900,2900,2900,2900,0
20230710,153100,3231065195,2900,2900,2900,2900,0
20230710,153000,3231065195,2900,2900,2900,2900,11621
20230710,152900,3197364295,2905,2905,2905,2905,0
20230710,152800,3197364295,2905,2905,2905,2905,0
20230710,152700,3197364295,2905,2905,2905,2905,0
20230710,152600,3197364295,2905,2905,2905,2905,0
20230710,152500,3197364295,2905,2905,2905,2905,0
20230710,152400,3197364295,2905,2905,2905,2905,0
20230710,152300,3197364295,2905,2905,2905,2905,0
20230710,152200,3197364295,2905,2905,2905,2905,0
20230710,152100,3197364295,2905,2905,2905,2905,0
20230710,152000,3197364295,2905,2905,2905,2905,0
20230710,151900,3197364295,2905,2905,2905,2900,10494
20230710,151800,3166902685,2900,2900,2905,2900,1623
20230710,151700,3162193385,2900,2900,2900,2900,2239
20230710,151600,3155700285,2900,2900,2900,2895,2918
20230710,151500,3147240635,2900,2900,2900,2895,1927
20230710,151400,3141660485,2900,2895,2900,2895,2960
20230710,151300,3133088985,2895,2900,2900,2895,1533
20230710,151200,3128650830,2905,2895,2905,2895,6094
20230710,151100,3110997090,2900,2900,2905,2895,11084
20230710,151000,3078857405,2905,2905,2905,2900,1617
20230710,150900,3074162800,2910,2905,2910,2900,1448
20230710,150800,3069961000,2905,2905,2905,2905,500
20230710,150700,3068508500,2905,2900,2905,2900,1343
20230710,150600,3064612150,2900,2905,2905,2900,3619
20230710,150500,3054112850,2905,2905,2905,2905,3075
20230710,150400,3045179975,2905,2905,2905,2905,5006
20230710,150300,3030637545,2910,2910,2910,2910,429
20230710,150200,3029389155,2910,2910,2910,2910,6
20230710,150100,3029371695,2910,2910,2910,2910,13
20230710,150000,3029333865,2910,2905,2910,2900,5250
20230710,145900,3014092585,2905,2910,2915,2905,3509
20230710,145800,3003896345,2915,2915,2915,2915,65
20230710,145700,3003706870,2915,2910,2915,2910,329
20230710,145600,3002749470,2910,2910,2910,2910,0
20230710,145500,3002749470,2910,2910,2910,2910,645
20230710,145400,3000872520,2910,2910,2910,2910,3425
20230710,145300,2990905770,2910,2910,2910,2910,53
20230710,145200,2990751540,2915,2915,2915,2915,656
20230710,145100,2988839300,2915,2915,2915,2915,1223
20230710,145000,2985274255,2915,2910,2915,2910,1539
20230710,144900,2980795575,2910,2910,2910,2905,272
20230710,144800,2980004615,2905,2905,2905,2905,440
20230710,144700,2978726415,2905,2900,2905,2900,2280
20230710,144600,2972105955,2895,2900,2900,2895,2110
20230710,144500,2965988455,2905,2905,2905,2905,106
20230710,144400,2965680525,2900,2895,2900,2895,251
20230710,144300,2964953125,2900,2900,2900,2895,1918
20230710,144200,2959391225,2900,2905,2905,2900,3401
20230710,144100,2949514955,2900,2905,2905,2895,2130
20230710,144000,2943343445,2910,2910,2910,2910,401
20230710,143900,2942176535,2910,2900,2910,2895,9664
20230710,143800,2914178925,2900,2900,2900,2900,0
20230710,143700,2914178925,2900,2900,2900,2900,2310
20230710,143600,2907479925,2900,2900,2900,2900,4441
20230710,143500,2894601025,2900,2900,2900,2900,718
20230710,143400,2892518825,2900,2900,2900,2900,801
20230710,143300,2890195925,2895,2895,2895,2895,1088
20230710,143200,2887046165,2900,2900,2900,2900,416
20230710,143100,2885839765,2900,2895,2900,2895,2023
20230710,143000,2879975670,2895,2895,2895,2890,1809
20230710,142900,2874738865,2895,2895,2895,2895,3705
20230710,142800,2864012890,2895,2910,2910,2895,14160
20230710,142700,2822959360,2910,2910,2910,2910,260
20230710,142600,2822202760,2915,2915,2915,2915,663
20230710,142500,2820270115,2915,2915,2915,2910,1089
20230710,142400,2817099680,2915,2915,2915,2915,4000
20230710,142300,2805439680,2910,2910,2910,2910,34
20230710,142200,2805340740,2910,2910,2910,2910,691
20230710,142100,2803329930,2910,2905,2910,2905,3744
20230710,142000,2792435560,2905,2905,2905,2905,505
20230710,141900,2790968535,2900,2900,2900,2900,3129
20230710,141800,2781894435,2900,2900,2900,2900,3246
20230710,141700,2772481035,2900,2900,2900,2900,237
20230710,141600,2771793735,2900,2900,2900,2900,502
20230710,141500,2770337935,2900,2900,2900,2900,2273
20230710,141400,2763746235,2900,2900,2900,2900,1215
20230710,141300,2760222735,2900,2900,2900,2900,17541
20230710,141200,2709353835,2905,2905,2905,2905,6833
20230710,141100,2689503970,2905,2910,2910,2905,352
20230710,141000,2688481360,2910,2910,2910,2910,75
20230710,140900,2688263110,2910,2910,2910,2910,17
20230710,140800,2688213640,2910,2910,2910,2910,601
20230710,140700,2686464730,2910,2910,2910,2910,166
20230710,140600,2685981670,2910,2910,2910,2910,1731
20230710,140500,2680944460,2910,2915,2915,2910,823
20230710,140400,2678548530,2915,2915,2915,2915,6
20230710,140300,2678531040,2915,2915,2915,2915,260
20230710,140200,2677773140,2910,2915,2915,2910,700
20230710,140100,2675734890,2915,2910,2915,2910,1004
20230710,140000,2672813230,2910,2910,2910,2910,331
20230710,135900,2671850020,2910,2910,2910,2910,1133
20230710,135800,2668552990,2905,2910,2910,2905,1055
20230710,135700,2665487710,2910,2910,2910,2910,3619
20230710,135600,2654956420,2905,2905,2905,2905,121
20230710,135500,2654604915,2905,2905,2905,2905,280
20230710,135400,2653791515,2905,2905,2905,2905,3000
20230710,135300,2645076515,2910,2905,2910,2905,502
20230710,135200,2643618195,2905,2905,2905,2905,3538
20230710,135100,2633340305,2910,2910,2910,2910,2370
20230710,135000,2626443605,2910,2910,2910,2910,693
20230710,134900,2624426975,2910,2915,2915,2910,2646
20230710,134800,2616726685,2915,2915,2915,2915,130
20230710,134700,2616347735,2915,2915,2915,2910,854
20230710,134600,2613862385,2915,2915,2915,2910,32
20230710,134500,2613769190,2915,2910,2915,2910,614
20230710,134400,2611982400,2910,2915,2915,2910,318
20230710,134300,2611055930,2915,2915,2915,2915,1562
20230710,134200,2606502700,2920,2910,2920,2910,2756
20230710,134100,2598478175,2910,2910,2910,2910,1067
20230710,134000,2595373205,2910,2910,2910,2910,100
20230710,133900,2595082205,2910,2910,2910,2910,8488
20230710,133800,2570382125,2910,2910,2910,2910,15
20230710,133700,2570338475,2905,2910,2910,2905,455
20230710,133600,2569016425,2905,2910,2910,2905,909
20230710,133500,2566371735,2905,2905,2905,2905,954
20230710,133400,2563600365,2905,2905,2905,2905,333
20230710,133300,2562633000,2905,2905,2905,2905,2428
20230710,133200,2555579660,2905,2920,2920,2905,301
20230710,133100,2554705240,2920,2915,2920,2900,31744
20230710,133000,2462484770,2920,2920,2920,2920,105
20230710,132900,2462178170,2920,2920,2920,2920,4
20230710,132800,2462166490,2920,2920,2920,2920,5
20230710,132700,2462151890,2920,2920,2920,2920,0
20230710,132600,2462151890,2920,2915,2920,2915,142
20230710,132500,2461737840,2915,2915,2915,2915,130
20230710,132400,2461358890,2910,2910,2910,2910,678
20230710,132300,2459385910,2915,2915,2915,2910,1047
20230710,132200,2456334410,2915,2915,2915,2915,200
20230710,132100,2455751410,2915,2920,2920,2915,5334
20230710,132000,2440197495,2920,2920,2920,2920,809
20230710,131900,2437835215,2920,2920,2920,2920,1020
20230710,131800,2434856815,2920,2920,2920,2920,227
20230710,131700,2434193975,2920,2920,2920,2920,500
20230710,131600,2432733975,2920,2920,2920,2920,591
20230710,131500,2431008255,2920,2920,2920,2920,354
20230710,131400,2429974575,2920,2920,2920,2920,1050
20230710,131300,2426908575,2920,2920,2920,2920,297
20230710,131200,2426041335,2925,2925,2925,2925,245
20230710,131100,2425324710,2920,2920,2920,2920,215
20230710,131000,2424696910,2920,2920,2920,2920,254
20230710,130900,2423955230,2920,2920,2920,2920,0
20230710,130800,2423955230,2920,2920,2920,2920,210
20230710,130700,2423342030,2920,2920,2920,2920,600
20230710,130600,2421590030,2920,2925,2925,2920,10192
20230710,130500,2391827640,2925,2925,2930,2925,1752
20230710,130400,2386703015,2925,2925,2925,2925,650
20230710,130300,2384801765,2925,2925,2925,2925,552
20230710,130200,2383187165,2920,2925,2925,2920,1465
20230710,130100,2378904460,2925,2925,2925,2920,1435
20230710,130000,2374707795,2925,2925,2925,2925,1000
20230710,125900,2371782795,2925,2925,2925,2925,192
20230710,125800,2371221195,2925,2930,2930,2925,2054
20230710,125700,2365213215,2930,2930,2930,2930,5
20230710,125600,2365198565,2930,2930,2930,2930,14
20230710,125500,2365157545,2930,2930,2930,2930,5
20230710,125400,2365142895,2930,2930,2930,2925,583
20230710,125300,2363434710,2925,2930,2930,2925,71
20230710,125200,2363226785,2930,2925,2930,2925,587
20230710,125100,2361507375,2930,2930,2930,2925,141
20230710,125000,2361094440,2930,2925,2930,2925,52
20230710,124900,2360942330,2925,2925,2925,2925,615
20230710,124800,2359143455,2925,2925,2925,2925,505
20230710,124700,2357666330,2925,2925,2925,2925,590
20230710,124600,2355940580,2925,2925,2925,2925,454
20230710,124500,2354612630,2925,2925,2925,2925,105
20230710,124400,2354305505,2925,2925,2925,2925,261
20230710,124300,2353542080,2920,2920,2920,2920,100
20230710,124200,2353250080,2920,2930,2930,2920,465
20230710,124100,2351892200,2920,2915,2920,2915,4170
20230710,124000,2339721650,2915,2915,2915,2915,308
20230710,123900,2338823830,2915,2920,2920,2915,23
20230710,123800,2338756775,2920,2920,2920,2920,20
20230710,123700,2338698375,2920,2915,2920,2910,2475
20230710,123600,2331488515,2915,2915,2915,2915,2171
20230710,123500,2325160050,2920,2910,2920,2910,208
20230710,123400,2324553690,2920,2920,2920,2920,100
20230710,123300,2324261690,2910,2910,2910,2910,96
20230710,123200,2323982330,2910,2915,2915,2910,6026
20230710,123100,2306434990,2915,2915,2915,2915,677
20230710,123000,2304461535,2915,2920,2920,2915,316
20230710,122900,2303540365,2920,2915,2920,2915,3935
20230710,122800,2292068120,2920,2920,2920,2920,876
20230710,122700,2289510200,2920,2925,2925,2920,3000
20230710,122600,2280745320,2930,2930,2930,2930,911
20230710,122500,2278076090,2930,2930,2930,2925,339
20230710,122400,2277083890,2930,2930,2930,2930,121
20230710,122300,2276729360,2930,2920,2930,2920,121
20230710,122200,2276375030,2920,2920,2920,2920,0
20230710,122100,2276375030,2920,2920,2920,2920,0
20230710,122000,2276375030,2920,2920,2920,2920,1213
20230710,121900,2272833070,2920,2925,2925,2920,700
20230710,121800,2270787360,2925,2930,2930,2925,51
20230710,121700,2270637935,2925,2930,2930,2925,40
20230710,121600,2270520785,2930,2935,2935,2930,925
20230710,121500,2267810335,2935,2930,2935,2930,775
20230710,121400,2265539480,2930,2930,2930,2930,194
20230710,121300,2264971060,2930,2930,2930,2930,39
20230710,121200,2264856790,2930,2930,2930,2930,3204
20230710,121100,2255469070,2930,2935,2935,2930,260
20230710,121000,2254707080,2935,2930,2935,2930,217
20230710,120900,2254071185,2935,2935,2935,2935,16
20230710,120800,2254024225,2935,2935,2935,2935,10
20230710,120700,2253994875,2925,2925,2925,2925,300
20230710,120600,2253117375,2925,2930,2930,2925,1060
20230710,120500,2250014840,2930,2930,2930,2930,3295
20230710,120400,2240360490,2930,2935,2935,2930,2827
20230710,120300,2232077375,2930,2930,2930,2930,1027
20230710,120200,2229068265,2930,2930,2930,2930,0
20230710,120100,2229068265,2930,2930,2935,2930,1100
20230710,120000,2225843115,2930,2945,2945,2930,15000
20230710,115900,2181870105,2950,2955,2955,2950,1193
20230710,115800,2178350750,2955,2955,2955,2955,277
20230710,115700,2177532215,2955,2960,2970,2955,335
20230710,115600,2176540365,2955,2955,2955,2955,745
20230710,115500,2174338890,2955,2955,2955,2955,1
20230710,115400,2174335935,2950,2955,2955,2950,1690
20230710,115300,2169341990,2955,2950,2955,2950,1643
20230710,115200,2164495110,2945,2945,2945,2945,88
20230710,115100,2164235950,2945,2945,2945,2945,63
20230710,115000,2164050415,2940,2940,2940,2940,6642
20230710,114900,2144522935,2940,2940,2940,2940,2884
20230710,114800,2136043975,2940,2940,2940,2940,145
20230710,114700,2135617675,2940,2935,2940,2935,2017
20230710,114600,2129690155,2935,2935,2935,2935,1744
20230710,114500,2124571515,2935,2935,2935,2935,10
20230710,114400,2124542165,2935,2930,2935,2930,3062
20230710,114300,2115565560,2930,2930,2935,2930,870
20230710,114200,2113012455,2930,2935,2935,2930,1219
20230710,114100,2109439690,2935,2930,2935,2930,101
20230710,114000,2109143755,2930,2935,2935,2930,530
20230710,113900,2107590755,2930,2930,2930,2930,2
20230710,113800,2107584895,2930,2930,2930,2930,58
20230710,113700,2107414955,2930,2930,2930,2930,1
20230710,113600,2107412025,2930,2935,2935,2930,663
20230710,113500,2105467130,2935,2935,2935,2935,362
20230710,113400,2104404660,2935,2935,2935,2935,213
20230710,113300,2103779505,2930,2935,2935,2930,3350
20230710,113200,2093953750,2935,2930,2935,2930,304
20230710,113100,2093062550,2930,2925,2930,2925,1701
20230710,113000,2088078625,2925,2925,2925,2925,56
20230710,112900,2087914825,2925,2920,2925,2920,1073
20230710,112800,2084776350,2925,2920,2925,2920,663
20230710,112700,2082839560,2920,2920,2920,2920,21
20230710,112600,2082778240,2915,2925,2925,2915,907
20230710,112500,2080131815,2925,2925,2925,2925,346
20230710,112400,2079119765,2920,2915,2920,2910,3704
20230710,112300,2068317445,2910,2910,2915,2910,2686
20230710,112200,2060496005,2910,2910,2910,2910,9658
20230710,112100,2032391225,2910,2910,2910,2910,295
20230710,112000,2031532775,2900,2910,2910,2900,5385
20230710,111900,2015881325,2915,2910,2915,2910,1493
20230710,111800,2011533910,2915,2920,2920,2915,2181
20230710,111700,2005166065,2920,2920,2920,2920,675
20230710,111600,2003195065,2920,2920,2920,2920,314
20230710,111500,2002278185,2920,2920,2920,2920,1350
20230710,111400,1998336185,2920,2920,2920,2920,7
20230710,111300,1998315745,2920,2910,2920,2910,503
20230710,111200,1996848435,2915,2920,2920,2915,470
20230710,111100,1995477635,2920,2925,2925,2920,2872
20230710,111000,1987078465,2930,2930,2930,2930,80
20230710,110900,1986844065,2930,2925,2930,2925,933
20230710,110800,1984115000,2925,2915,2925,2915,1053
20230710,110700,1981036755,2910,2910,2910,2910,2171
20230710,110600,1974719145,2905,2905,2905,2900,17812
20230710,110500,1922976785,2905,2900,2905,2900,378
20230710,110400,1921879330,2900,2895,2900,2895,1529
20230710,110300,1917446215,2895,2890,2895,2890,1159
20230710,110200,1914095865,2895,2905,2905,2895,2722
20230710,110100,1906197060,2905,2900,2905,2890,2839
20230710,110000,1897955875,2900,2890,2900,2885,28283
20230710,105900,1816223880,2890,2890,2890,2890,1635
20230710,105800,1811498730,2885,2885,2890,2885,13296
20230710,105700,1773131390,2880,2890,2890,2880,6375
20230710,105600,1754728235,2890,2910,2910,2890,29656
20230710,105500,1668746370,2905,2915,2915,2905,21774
20230710,105400,1605348560,2915,2920,2920,2915,1757
20230710,105300,1600222335,2920,2920,2920,2920,565
20230710,105200,1598572535,2920,2920,2920,2915,3115
20230710,105100,1589481735,2920,2920,2920,2920,1166
20230710,105000,1586077015,2920,2920,2920,2920,1592
20230710,104900,1581428375,2920,2920,2925,2920,8568
20230710,104800,1556409810,2925,2925,2925,2920,342
20230710,104700,1555411090,2925,2925,2925,2920,2386
20230710,104600,1548432045,2925,2925,2925,2920,106
20230710,104500,1548122395,2925,2930,2930,2925,2388
20230710,104400,1541137485,2925,2925,2925,2925,492
20230710,104300,1539698385,2925,2925,2925,2925,2036
20230710,104200,1533743085,2925,2925,2930,2925,3865
20230710,104100,1522437555,2930,2930,2930,2930,112
20230710,104000,1522109395,2930,2930,2930,2930,81
20230710,103900,1521872065,2930,2925,2930,2925,1458
20230710,103800,1517606835,2925,2925,2930,2925,4067
20230710,103700,1505703525,2925,2920,2925,2920,4024
20230710,103600,1493950225,2920,2920,2920,2915,10619
20230710,103500,1462952010,2920,2925,2930,2920,2760
20230710,103400,1454889470,2930,2930,2930,2930,73
20230710,103300,1454675580,2925,2920,2930,2920,7277
20230710,103200,1433420460,2930,2925,2930,2920,8258
20230710,103100,1409288260,2925,2935,2935,2925,3444
20230710,103000,1399197045,2935,2940,2940,2935,3278
20230710,102900,1389575865,2935,2925,2935,2925,519
20230710,102800,1388057105,2925,2930,2935,2925,6764
20230710,102700,1368270975,2925,2935,2935,2925,9600
20230710,102600,1340167835,2930,2940,2940,2930,3311
20230710,102500,1330449085,2940,2940,2945,2940,1161
20230710,102400,1327035735,2940,2945,2945,2940,2126
20230710,102300,1320775315,2945,2945,2950,2945,367
20230710,102200,1319694495,2950,2945,2950,2940,979
20230710,102100,1316814665,2940,2940,2945,2940,2965
20230710,102000,1308097310,2940,2945,2945,2940,480
20230710,101900,1306685710,2945,2945,2945,2945,207
20230710,101800,1306076095,2945,2945,2950,2940,23968
20230710,101700,1235608630,2950,2940,2950,2940,345
20230710,101600,1234594130,2940,2945,2945,2940,1460
20230710,101500,1230296105,2945,2950,2950,2945,1762
20230710,101400,1225099460,2950,2955,2955,2950,172
20230710,101300,1224592040,2955,2955,2955,2955,230
20230710,101200,1223912390,2955,2955,2955,2955,44
20230710,101100,1223782370,2950,2955,2960,2950,384
20230710,101000,1222649500,2955,2955,2955,2950,112
20230710,100900,1222318550,2955,2955,2955,2955,1
20230710,100800,1222315595,2950,2955,2960,2950,2016
20230710,100700,1216356245,2960,2955,2960,2955,3297
20230710,100600,1206610380,2955,2950,2955,2950,131
20230710,100500,1206223925,2950,2940,2950,2940,2884
20230710,100400,1197727675,2940,2935,2940,2935,1959
20230710,100300,1191973185,2940,2935,2940,2930,2714
20230710,100200,1184005795,2935,2940,2940,2935,345
20230710,100100,1182991525,2930,2935,2935,2930,3103
20230710,100000,1173889395,2930,2935,2935,2930,580
20230710,095900,1172189970,2935,2930,2935,2930,282
20230710,095800,1171363190,2930,2930,2935,2930,1730
20230710,095700,1166293990,2925,2930,2930,2925,1717
20230710,095600,1161267910,2925,2930,2935,2925,1804
20230710,095500,1155982005,2935,2935,2935,2930,3336
20230710,095400,1146206845,2935,2930,2935,2930,3210
20230710,095300,1136797545,2930,2940,2940,2930,3120
20230710,095200,1127641085,2935,2945,2945,2935,35035
20230710,095100,1024645460,2950,2945,2950,2945,2694
20230710,095000,1016711080,2945,2950,2950,2945,2209
20230710,094900,1010205560,2940,2950,2950,2940,15437
20230710,094800,964773525,2945,2945,2950,2945,804
20230710,094700,962405720,2945,2950,2950,2945,1594
20230710,094600,957708670,2950,2955,2955,2950,7153
20230710,094500,936605275,2950,2950,2955,2950,654
20230710,094400,934675950,2950,2955,2955,2950,477
20230710,094300,933266445,2950,2955,2955,2950,2268
20230710,094200,926564510,2955,2960,2960,2955,1037
20230710,094100,923495945,2960,2950,2960,2950,10358
20230710,094000,892905015,2955,2960,2960,2950,409
20230710,093900,891698215,2960,2960,2960,2955,1582
20230710,093800,887016020,2960,2960,2960,2950,2618
20230710,093700,879292300,2950,2960,2960,2950,241
20230710,093600,878581180,2960,2960,2960,2960,11
20230710,093500,878548620,2950,2955,2960,2945,1568
20230710,093400,873923780,2955,2955,2965,2950,5936
20230710,093300,856374965,2965,2965,2965,2955,1576
20230710,093200,851708805,2960,2965,2970,2950,1287
20230710,093100,847893995,2965,2945,2965,2940,7940
20230710,093000,824477550,2945,2950,2950,2940,13607
20230710,092900,784442780,2950,2945,2950,2945,6781
20230710,092800,764452345,2950,2945,2955,2945,2059
20230710,092700,758378535,2950,2950,2955,2945,6716
20230710,092600,738581430,2955,2965,2965,2950,40076
20230710,092500,619959305,2965,2965,2970,2965,4441
20230710,092400,606789715,2965,2970,2970,2965,3232
20230710,092300,597204140,2970,2960,2970,2960,4567
20230710,092200,583657625,2960,2970,2970,2960,3762
20230710,092100,572500130,2970,2970,2970,2970,3101
20230710,092000,563290160,2960,2985,2985,2960,8401
20230710,091900,538369775,2985,2975,2985,2970,5953
20230710,091800,520679635,2975,2975,2975,2970,4584
20230710,091700,507056075,2975,2975,2975,2975,1079
20230710,091600,503846050,2980,2985,3000,2980,4485
20230710,091500,490470895,3000,3000,3000,2990,3051
20230710,091400,481340895,3000,2995,3010,2995,1460
20230710,091300,476960105,2995,2995,3000,2985,2920
20230710,091200,468219995,2995,2975,2995,2965,1742
20230710,091100,463035360,2975,2985,2985,2975,1238
20230710,091000,459342945,2985,2970,2985,2965,4052
20230710,090900,447309990,2965,2965,2970,2960,2640
20230710,090800,439482605,2985,2990,2990,2960,1844
20230710,090700,434008580,2995,2930,2995,2930,31333
20230710,090600,341645950,2940,2940,2940,2925,20220
20230710,090500,282386900,2930,2930,2940,2930,8184
20230710,090400,258354905,2930,2915,2935,2910,14091
20230710,090300,217184770,2915,2975,2975,2910,26847
20230710,090200,138068800,2975,3000,3000,2975,5333
20230710,090100,122146125,3000,3015,3015,2980,16174
20230710,090000,73639660,3015,3040,3040,3015,23531