stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,205100,2031087275,4930,4930,4930,4930,8344
20230710,205000,2031087275,4930,4930,4930,4930,0
20230710,204900,2031087275,4930,4930,4930,4930,0
20230710,204800,2031087275,4930,4930,4930,4930,0
20230710,204700,2031087275,4930,4930,4930,4930,0
20230710,204600,2031087275,4930,4930,4930,4930,0
20230710,204500,2031087275,4930,4930,4930,4930,0
20230710,204400,2031087275,4930,4930,4930,4930,0
20230710,204300,2031087275,4930,4930,4930,4930,0
20230710,204200,2031087275,4930,4930,4930,4930,0
20230710,204100,2031087275,4930,4930,4930,4930,0
20230710,204000,2031087275,4930,4930,4930,4930,0
20230710,203900,2031087275,4930,4930,4930,4930,0
20230710,203800,2031087275,4930,4930,4930,4930,0
20230710,203700,2031087275,4930,4930,4930,4930,0
20230710,203600,2031087275,4930,4930,4930,4930,0
20230710,203500,2031087275,4930,4930,4930,4930,0
20230710,203400,2031087275,4930,4930,4930,4930,0
20230710,203300,2031087275,4930,4930,4930,4930,0
20230710,203200,2031087275,4930,4930,4930,4930,0
20230710,203100,2031087275,4930,4930,4930,4930,0
20230710,203000,2031087275,4930,4930,4930,4930,0
20230710,202900,2031087275,4930,4930,4930,4930,0
20230710,202800,2031087275,4930,4930,4930,4930,0
20230710,202700,2031087275,4930,4930,4930,4930,0
20230710,202600,2031087275,4930,4930,4930,4930,0
20230710,202500,2031087275,4930,4930,4930,4930,0
20230710,202400,2031087275,4930,4930,4930,4930,0
20230710,202300,2031087275,4930,4930,4930,4930,0
20230710,202200,2031087275,4930,4930,4930,4930,0
20230710,202100,2031087275,4930,4930,4930,4930,8344
20230710,202000,2031087275,4930,4930,4930,4930,0
20230710,201900,2031087275,4930,4930,4930,4930,0
20230710,201800,2031087275,4930,4930,4930,4930,0
20230710,201700,2031087275,4930,4930,4930,4930,0
20230710,201600,2031087275,4930,4930,4930,4930,0
20230710,201500,2031087275,4930,4930,4930,4930,0
20230710,201400,2031087275,4930,4930,4930,4930,0
20230710,201300,2031087275,4930,4930,4930,4930,0
20230710,201200,2031087275,4930,4930,4930,4930,0
20230710,201100,2031087275,4930,4930,4930,4930,0
20230710,201000,2031087275,4930,4930,4930,4930,0
20230710,200900,2031087275,4930,4930,4930,4930,0
20230710,200800,2031087275,4930,4930,4930,4930,0
20230710,200700,2031087275,4930,4930,4930,4930,0
20230710,200600,2031087275,4930,4930,4930,4930,0
20230710,200500,2031087275,4930,4930,4930,4930,0
20230710,200400,2031087275,4930,4930,4930,4930,0
20230710,200300,2031087275,4930,4930,4930,4930,0
20230710,200200,2031087275,4930,4930,4930,4930,0
20230710,200100,2031087275,4930,4930,4930,4930,0
20230710,200000,2031087275,4930,4930,4930,4930,0
20230710,195900,2031087275,4930,4930,4930,4930,0
20230710,195800,2031087275,4930,4930,4930,4930,0
20230710,195700,2031087275,4930,4930,4930,4930,0
20230710,195600,2031087275,4930,4930,4930,4930,0
20230710,195500,2031087275,4930,4930,4930,4930,0
20230710,195400,2031087275,4930,4930,4930,4930,0
20230710,195300,2031087275,4930,4930,4930,4930,0
20230710,195200,2031087275,4930,4930,4930,4930,0
20230710,195100,2031087275,4930,4930,4930,4930,8344
20230710,195000,2031087275,4930,4930,4930,4930,0
20230710,194900,2031087275,4930,4930,4930,4930,0
20230710,194800,2031087275,4930,4930,4930,4930,0
20230710,194700,2031087275,4930,4930,4930,4930,0
20230710,194600,2031087275,4930,4930,4930,4930,0
20230710,194500,2031087275,4930,4930,4930,4930,0
20230710,194400,2031087275,4930,4930,4930,4930,0
20230710,194300,2031087275,4930,4930,4930,4930,0
20230710,194200,2031087275,4930,4930,4930,4930,0
20230710,194100,2031087275,4930,4930,4930,4930,0
20230710,194000,2031087275,4930,4930,4930,4930,0
20230710,193900,2031087275,4930,4930,4930,4930,0
20230710,193800,2031087275,4930,4930,4930,4930,0
20230710,193700,2031087275,4930,4930,4930,4930,0
20230710,193600,2031087275,4930,4930,4930,4930,0
20230710,193500,2031087275,4930,4930,4930,4930,0
20230710,193400,2031087275,4930,4930,4930,4930,0
20230710,193300,2031087275,4930,4930,4930,4930,0
20230710,193200,2031087275,4930,4930,4930,4930,0
20230710,193100,2031087275,4930,4930,4930,4930,0
20230710,193000,2031087275,4930,4930,4930,4930,0
20230710,192900,2031087275,4930,4930,4930,4930,0
20230710,192800,2031087275,4930,4930,4930,4930,0
20230710,192700,2031087275,4930,4930,4930,4930,0
20230710,192600,2031087275,4930,4930,4930,4930,0
20230710,192500,2031087275,4930,4930,4930,4930,0
20230710,192400,2031087275,4930,4930,4930,4930,0
20230710,192300,2031087275,4930,4930,4930,4930,0
20230710,192200,2031087275,4930,4930,4930,4930,0
20230710,192100,2031087275,4930,4930,4930,4930,8344
20230710,192000,2031087275,4930,4930,4930,4930,0
20230710,191900,2031087275,4930,4930,4930,4930,0
20230710,191800,2031087275,4930,4930,4930,4930,0
20230710,191700,2031087275,4930,4930,4930,4930,0
20230710,191600,2031087275,4930,4930,4930,4930,0
20230710,191500,2031087275,4930,4930,4930,4930,0
20230710,191400,2031087275,4930,4930,4930,4930,0
20230710,191300,2031087275,4930,4930,4930,4930,0
20230710,191200,2031087275,4930,4930,4930,4930,0
20230710,191100,2031087275,4930,4930,4930,4930,0
20230710,191000,2031087275,4930,4930,4930,4930,0
20230710,190900,2031087275,4930,4930,4930,4930,0
20230710,190800,2031087275,4930,4930,4930,4930,0
20230710,190700,2031087275,4930,4930,4930,4930,0
20230710,190600,2031087275,4930,4930,4930,4930,0
20230710,190500,2031087275,4930,4930,4930,4930,0
20230710,190400,2031087275,4930,4930,4930,4930,0
20230710,190300,2031087275,4930,4930,4930,4930,0
20230710,190200,2031087275,4930,4930,4930,4930,0
20230710,190100,2031087275,4930,4930,4930,4930,0
20230710,190000,2031087275,4930,4930,4930,4930,0
20230710,185900,2031087275,4930,4930,4930,4930,0
20230710,185800,2031087275,4930,4930,4930,4930,0
20230710,185700,2031087275,4930,4930,4930,4930,0
20230710,185600,2031087275,4930,4930,4930,4930,0
20230710,185500,2031087275,4930,4930,4930,4930,0
20230710,185400,2031087275,4930,4930,4930,4930,0
20230710,185300,2031087275,4930,4930,4930,4930,0
20230710,185200,2031087275,4930,4930,4930,4930,0
20230710,185100,2031087275,4930,4930,4930,4930,8344
20230710,185000,2031087275,4930,4930,4930,4930,0
20230710,184900,2031087275,4930,4930,4930,4930,0
20230710,184800,2031087275,4930,4930,4930,4930,0
20230710,184700,2031087275,4930,4930,4930,4930,0
20230710,184600,2031087275,4930,4930,4930,4930,0
20230710,184500,2031087275,4930,4930,4930,4930,0
20230710,184400,2031087275,4930,4930,4930,4930,0
20230710,184300,2031087275,4930,4930,4930,4930,0
20230710,184200,2031087275,4930,4930,4930,4930,0
20230710,184100,2031087275,4930,4930,4930,4930,0
20230710,184000,2031087275,4930,4930,4930,4930,0
20230710,183900,2031087275,4930,4930,4930,4930,0
20230710,183800,2031087275,4930,4930,4930,4930,0
20230710,183700,2031087275,4930,4930,4930,4930,0
20230710,183600,2031087275,4930,4930,4930,4930,0
20230710,183500,2031087275,4930,4930,4930,4930,0
20230710,183400,2031087275,4930,4930,4930,4930,0
20230710,183300,2031087275,4930,4930,4930,4930,0
20230710,183200,2031087275,4930,4930,4930,4930,0
20230710,183100,2031087275,4930,4930,4930,4930,0
20230710,183000,2031087275,4930,4930,4930,4930,0
20230710,182900,2031087275,4930,4930,4930,4930,0
20230710,182800,2031087275,4930,4930,4930,4930,0
20230710,182700,2031087275,4930,4930,4930,4930,0
20230710,182600,2031087275,4930,4930,4930,4930,0
20230710,182500,2031087275,4930,4930,4930,4930,0
20230710,182400,2031087275,4930,4930,4930,4930,0
20230710,182300,2031087275,4930,4930,4930,4930,0
20230710,182200,2031087275,4930,4930,4930,4930,0
20230710,182100,2031087275,4930,4930,4930,4930,8344
20230710,182000,2031087275,4930,4930,4930,4930,0
20230710,181900,2031087275,4930,4930,4930,4930,0
20230710,181800,2031087275,4930,4930,4930,4930,0
20230710,181700,2031087275,4930,4930,4930,4930,0
20230710,181600,2031087275,4930,4930,4930,4930,0
20230710,181500,2031087275,4930,4930,4930,4930,0
20230710,181400,2031087275,4930,4930,4930,4930,0
20230710,181300,2031087275,4930,4930,4930,4930,0
20230710,181200,2031087275,4930,4930,4930,4930,0
20230710,181100,2031087275,4930,4930,4930,4930,0
20230710,181000,2031087275,4930,4930,4930,4930,0
20230710,180900,2031087275,4930,4930,4930,4930,0
20230710,180800,2031087275,4930,4930,4930,4930,0
20230710,180700,2031087275,4930,4930,4930,4930,0
20230710,180600,2031087275,4930,4930,4930,4930,0
20230710,180500,2031087275,4930,4930,4930,4930,0
20230710,180400,2031087275,4930,4930,4930,4930,0
20230710,180300,2031087275,4930,4930,4930,4930,0
20230710,180200,2031087275,4930,4930,4930,4930,0
20230710,180100,2031087275,4930,4930,4930,4930,0
20230710,180000,2031087275,4930,4930,4930,4930,0
20230710,175900,2031087275,4930,4930,4930,4930,0
20230710,175800,2031087275,4930,4930,4930,4930,0
20230710,175700,2031087275,4930,4930,4930,4930,0
20230710,175600,2031087275,4930,4930,4930,4930,0
20230710,175500,2031087275,4930,4930,4930,4930,0
20230710,175400,2031087275,4930,4930,4930,4930,0
20230710,175300,2031087275,4930,4930,4930,4930,0
20230710,175200,2031087275,4930,4930,4930,4930,0
20230710,175100,2031087275,4930,4930,4930,4930,8344
20230710,175000,2031087275,4930,4930,4930,4930,0
20230710,174900,2031087275,4930,4930,4930,4930,0
20230710,174800,2031087275,4930,4930,4930,4930,0
20230710,174700,2031087275,4930,4930,4930,4930,0
20230710,174600,2031087275,4930,4930,4930,4930,0
20230710,174500,2031087275,4930,4930,4930,4930,0
20230710,174400,2031087275,4930,4930,4930,4930,0
20230710,174300,2031087275,4930,4930,4930,4930,0
20230710,174200,2031087275,4930,4930,4930,4930,0
20230710,174100,2031087275,4930,4930,4930,4930,0
20230710,174000,2031087275,4930,4930,4930,4930,0
20230710,173900,2031087275,4930,4930,4930,4930,0
20230710,173800,2031087275,4930,4930,4930,4930,0
20230710,173700,2031087275,4930,4930,4930,4930,0
20230710,173600,2031087275,4930,4930,4930,4930,0
20230710,173500,2031087275,4930,4930,4930,4930,0
20230710,173400,2031087275,4930,4930,4930,4930,0
20230710,173300,2031087275,4930,4930,4930,4930,0
20230710,173200,2031087275,4930,4930,4930,4930,0
20230710,173100,2031087275,4930,4930,4930,4930,0
20230710,173000,2031087275,4930,4930,4930,4930,0
20230710,172900,2031087275,4930,4930,4930,4930,0
20230710,172800,2031087275,4930,4930,4930,4930,0
20230710,172700,2031087275,4930,4930,4930,4930,0
20230710,172600,2031087275,4930,4930,4930,4930,0
20230710,172500,2031087275,4930,4930,4930,4930,0
20230710,172400,2031087275,4930,4930,4930,4930,0
20230710,172300,2031087275,4930,4930,4930,4930,0
20230710,172200,2031087275,4930,4930,4930,4930,0
20230710,172100,2031087275,4930,4930,4930,4930,8344
20230710,172000,2031087275,4930,4930,4930,4930,0
20230710,171900,2031087275,4930,4930,4930,4930,0
20230710,171800,2031087275,4930,4930,4930,4930,0
20230710,171700,2031087275,4930,4930,4930,4930,0
20230710,171600,2031087275,4930,4930,4930,4930,0
20230710,171500,2031087275,4930,4930,4930,4930,0
20230710,171400,2031087275,4930,4930,4930,4930,0
20230710,171300,2031087275,4930,4930,4930,4930,0
20230710,171200,2031087275,4930,4930,4930,4930,0
20230710,171100,2031087275,4930,4930,4930,4930,0
20230710,171000,2031087275,4930,4930,4930,4930,0
20230710,170900,2031087275,4930,4930,4930,4930,0
20230710,170800,2031087275,4930,4930,4930,4930,0
20230710,170700,2031087275,4930,4930,4930,4930,0
20230710,170600,2031087275,4930,4930,4930,4930,0
20230710,170500,2031087275,4930,4930,4930,4930,0
20230710,170400,2031087275,4930,4930,4930,4930,0
20230710,170300,2031087275,4930,4930,4930,4930,0
20230710,170200,2031087275,4930,4930,4930,4930,0
20230710,170100,2031087275,4930,4930,4930,4930,0
20230710,170000,2031087275,4930,4930,4930,4930,0
20230710,165900,2031087275,4930,4930,4930,4930,0
20230710,165800,2031087275,4930,4930,4930,4930,0
20230710,165700,2031087275,4930,4930,4930,4930,0
20230710,165600,2031087275,4930,4930,4930,4930,0
20230710,165500,2031087275,4930,4930,4930,4930,0
20230710,165400,2031087275,4930,4930,4930,4930,0
20230710,165300,2031087275,4930,4930,4930,4930,0
20230710,165200,2031087275,4930,4930,4930,4930,0
20230710,165100,2031087275,4930,4930,4930,4930,8344
20230710,165000,2031087275,4930,4930,4930,4930,0
20230710,164900,2031087275,4930,4930,4930,4930,0
20230710,164800,2031087275,4930,4930,4930,4930,0
20230710,164700,2031087275,4930,4930,4930,4930,0
20230710,164600,2031087275,4930,4930,4930,4930,0
20230710,164500,2031087275,4930,4930,4930,4930,0
20230710,164400,2031087275,4930,4930,4930,4930,0
20230710,164300,2031087275,4930,4930,4930,4930,0
20230710,164200,2031087275,4930,4930,4930,4930,0
20230710,164100,2031087275,4930,4930,4930,4930,0
20230710,164000,2031087275,4930,4930,4930,4930,0
20230710,163900,2031087275,4930,4930,4930,4930,0
20230710,163800,2031087275,4930,4930,4930,4930,0
20230710,163700,2031087275,4930,4930,4930,4930,0
20230710,163600,2031087275,4930,4930,4930,4930,0
20230710,163500,2031087275,4930,4930,4930,4930,0
20230710,163400,2031087275,4930,4930,4930,4930,0
20230710,163300,2031087275,4930,4930,4930,4930,0
20230710,163200,2031087275,4930,4930,4930,4930,0
20230710,163100,2031087275,4930,4930,4930,4930,0
20230710,163000,2031087275,4930,4930,4930,4930,0
20230710,162900,2031087275,4930,4930,4930,4930,0
20230710,162800,2031087275,4930,4930,4930,4930,0
20230710,162700,2031087275,4930,4930,4930,4930,0
20230710,162600,2031087275,4930,4930,4930,4930,0
20230710,162500,2031087275,4930,4930,4930,4930,0
20230710,162400,2031087275,4930,4930,4930,4930,0
20230710,162300,2031087275,4930,4930,4930,4930,0
20230710,162200,2031087275,4930,4930,4930,4930,0
20230710,162100,2031087275,4930,4930,4930,4930,8344
20230710,162000,2031087275,4930,4930,4930,4930,0
20230710,161900,2031087275,4930,4930,4930,4930,0
20230710,161800,2031087275,4930,4930,4930,4930,0
20230710,161700,2031087275,4930,4930,4930,4930,0
20230710,161600,2031087275,4930,4930,4930,4930,0
20230710,161500,2031087275,4930,4930,4930,4930,0
20230710,161400,2031087275,4930,4930,4930,4930,0
20230710,161300,2031087275,4930,4930,4930,4930,0
20230710,161200,2031087275,4930,4930,4930,4930,0
20230710,161100,2031087275,4930,4930,4930,4930,0
20230710,161000,2031087275,4930,4930,4930,4930,0
20230710,160900,2031087275,4930,4930,4930,4930,0
20230710,160800,2031087275,4930,4930,4930,4930,0
20230710,160700,2031087275,4930,4930,4930,4930,0
20230710,160600,2031087275,4930,4930,4930,4930,0
20230710,160500,2031087275,4930,4930,4930,4930,0
20230710,160400,2031087275,4930,4930,4930,4930,0
20230710,160300,2031087275,4930,4930,4930,4930,0
20230710,160200,2031087275,4930,4930,4930,4930,0
20230710,160100,2031087275,4930,4930,4930,4930,0
20230710,160000,2031087275,4930,4930,4930,4930,0
20230710,155900,2031087275,4930,4930,4930,4930,0
20230710,155800,2031087275,4930,4930,4930,4930,0
20230710,155700,2031087275,4930,4930,4930,4930,0
20230710,155600,2031087275,4930,4930,4930,4930,0
20230710,155500,2031087275,4930,4930,4930,4930,0
20230710,155400,2031087275,4930,4930,4930,4930,0
20230710,155300,2031087275,4930,4930,4930,4930,0
20230710,155200,2031087275,4930,4930,4930,4930,0
20230710,155100,2031087275,4930,4930,4930,4930,8344
20230710,155000,2031087275,4930,4930,4930,4930,0
20230710,154900,2031087275,4930,4930,4930,4930,0
20230710,154800,2031087275,4930,4930,4930,4930,0
20230710,154700,2031087275,4930,4930,4930,4930,0
20230710,154600,2031087275,4930,4930,4930,4930,0
20230710,154500,2031087275,4930,4930,4930,4930,0
20230710,154400,2031087275,4930,4930,4930,4930,0
20230710,154300,2031087275,4930,4930,4930,4930,0
20230710,154200,2031087275,4930,4930,4930,4930,0
20230710,154100,2031087275,4930,4930,4930,4930,0
20230710,154000,2031087275,4930,4930,4930,4930,0
20230710,153900,2031087275,4930,4930,4930,4930,0
20230710,153800,2031087275,4930,4930,4930,4930,0
20230710,153700,2031087275,4930,4930,4930,4930,0
20230710,153600,2031087275,4930,4930,4930,4930,0
20230710,153500,2031087275,4930,4930,4930,4930,0
20230710,153400,2031087275,4930,4930,4930,4930,0
20230710,153300,2031087275,4930,4930,4930,4930,0
20230710,153200,2031087275,4930,4930,4930,4930,0
20230710,153100,2031087275,4930,4930,4930,4930,0
20230710,153000,2031087275,4930,4930,4930,4930,8344
20230710,152900,1989951355,4950,4950,4950,4950,0
20230710,152800,1989951355,4950,4950,4950,4950,0
20230710,152700,1989951355,4950,4950,4950,4950,0
20230710,152600,1989951355,4950,4950,4950,4950,0
20230710,152500,1989951355,4950,4950,4950,4950,0
20230710,152400,1989951355,4950,4950,4950,4950,0
20230710,152300,1989951355,4950,4950,4950,4950,0
20230710,152200,1989951355,4950,4950,4950,4950,0
20230710,152100,1989951355,4950,4950,4950,4950,0
20230710,152000,1989951355,4950,4950,4950,4950,0
20230710,151900,1989951355,4950,4975,4975,4950,478
20230710,151800,1987576480,4975,4960,4975,4960,898
20230710,151700,1983121200,4960,4955,4960,4955,137
20230710,151600,1982441765,4940,4960,4960,4940,32
20230710,151500,1982283665,4940,4965,4965,4935,852
20230710,151400,1978078720,4965,4960,4965,4940,2622
20230710,151300,1965076285,4960,4960,4960,4960,6
20230710,151200,1965046525,4965,4960,4965,4960,20
20230710,151100,1964947320,4940,4940,4940,4940,10
20230710,151000,1964897920,4945,4945,4945,4940,1005
20230710,150900,1959931395,4940,4950,4950,4940,562
20230710,150800,1957149555,4955,4955,4955,4955,853
20230710,150700,1952922940,4975,4975,4975,4975,24
20230710,150600,1952803540,4980,4980,4980,4980,96
20230710,150500,1952325460,4980,4980,4980,4945,370
20230710,150400,1950483140,4980,4980,4980,4980,5
20230710,150300,1950458240,4980,4980,4980,4980,0
20230710,150200,1950458240,4980,4960,4980,4960,240
20230710,150100,1949263400,4940,4945,4945,4940,180
20230710,150000,1948373950,4940,4935,4940,4935,2401
20230710,145900,1936523015,4935,4940,4940,4935,2462
20230710,145800,1924369430,4940,4945,4950,4940,409
20230710,145700,1922346790,4950,4950,4955,4950,2980
20230710,145600,1907594305,4955,4960,4960,4955,2977
20230710,145500,1892833580,4970,4970,4970,4970,0
20230710,145400,1892833580,4970,4970,4970,4970,1
20230710,145300,1892828610,4965,4965,4965,4965,998
20230710,145200,1887873540,4965,4965,4965,4965,200
20230710,145100,1886880540,4965,4965,4965,4965,10
20230710,145000,1886830890,4965,4965,4965,4965,0
20230710,144900,1886830890,4965,4965,4965,4965,542
20230710,144800,1884139860,4965,4965,4965,4965,4
20230710,144700,1884120000,4970,4970,4970,4970,25
20230710,144600,1883995750,4970,4970,4970,4970,4
20230710,144500,1883975870,4985,4985,4985,4985,0
20230710,144400,1883975870,4985,4970,4985,4970,18
20230710,144300,1883886215,4970,4970,4970,4970,0
20230710,144200,1883886215,4970,4970,4970,4970,132
20230710,144100,1883230175,4970,4985,4985,4970,666
20230710,144000,1879916270,4985,4985,4985,4985,2
20230710,143900,1879906300,4985,4975,4985,4970,4058
20230710,143800,1859735465,4980,4980,4980,4980,2
20230710,143700,1859725505,4980,4985,4985,4975,1087
20230710,143600,1854314680,4975,4985,4985,4975,315
20230710,143500,1852747450,4985,4985,4985,4985,2
20230710,143400,1852737480,4985,4980,4985,4980,52
20230710,143300,1852478515,4980,4980,4980,4980,0
20230710,143200,1852478515,4980,4985,4985,4980,78
20230710,143100,1852089825,4980,4980,4980,4980,102
20230710,143000,1851581865,4980,4985,4985,4980,112
20230710,142900,1851023550,4990,4990,4990,4990,0
20230710,142800,1851023550,4990,4990,4990,4990,7
20230710,142700,1850988620,4990,4990,4990,4990,0
20230710,142600,1850988620,4990,4995,4995,4990,13
20230710,142500,1850923745,4995,4995,4995,4995,1
20230710,142400,1850918750,4995,4995,4995,4995,1
20230710,142300,1850913755,4995,4995,4995,4995,0
20230710,142200,1850913755,4995,4995,4995,4995,0
20230710,142100,1850913755,4995,4990,4995,4990,201
20230710,142000,1849910290,4985,4985,4985,4985,0
20230710,141900,1849910290,4985,4985,4985,4985,12
20230710,141800,1849850470,4985,4980,4985,4980,8
20230710,141700,1849810625,4970,4975,4975,4970,200
20230710,141600,1848816615,4980,4980,4980,4980,73
20230710,141500,1848453075,4980,4980,4980,4980,0
20230710,141400,1848453075,4980,4975,4980,4975,1086
20230710,141300,1843044810,4980,4980,4980,4975,41
20230710,141200,1842840635,4980,4980,4980,4970,836
20230710,141100,1838683430,4990,4980,4990,4980,4
20230710,141000,1838663500,4975,4975,4975,4975,77
20230710,140900,1838280425,4975,4975,4975,4975,99
20230710,140800,1837787900,4990,4990,4990,4990,1
20230710,140700,1837782910,4970,4980,4980,4970,2115
20230710,140600,1827263675,4980,4980,4980,4980,0
20230710,140500,1827263675,4980,4980,4980,4980,4370
20230710,140400,1805501075,4985,4985,4985,4985,857
20230710,140300,1801228930,4985,4990,4990,4985,2293
20230710,140200,1789797750,4985,4995,4995,4985,314
20230710,140100,1788231900,4995,4995,4995,4995,600
20230710,140000,1785234900,5000,5000,5000,5000,20
20230710,135900,1785134900,5000,5000,5000,5000,500
20230710,135800,1782634900,5000,5000,5000,5000,101
20230710,135700,1782129900,5010,5010,5010,5010,1
20230710,135600,1782124890,5010,5010,5010,5010,2
20230710,135500,1782114870,5000,5000,5000,5000,120
20230710,135400,1781514870,5010,5000,5010,5000,350
20230710,135300,1779762850,4995,4995,4995,4995,400
20230710,135200,1777764850,4985,4995,4995,4985,1527
20230710,135100,1770140050,4995,4995,4995,4995,35
20230710,135000,1769965225,4995,4990,4995,4990,201
20230710,134900,1768962230,4990,4990,4990,4990,305
20230710,134800,1767440280,4990,4990,4990,4990,911
20230710,134700,1762894390,4990,5000,5000,4990,176
20230710,134600,1762016040,5000,5000,5000,5000,1
20230710,134500,1762011040,5010,5010,5010,5010,3
20230710,134400,1761996010,5010,5010,5010,5010,10
20230710,134300,1761945910,4995,4995,4995,4995,1694
20230710,134200,1753484380,5000,4995,5000,4995,256
20230710,134100,1752205655,5000,5000,5000,5000,45
20230710,134000,1751980655,5010,5000,5010,5000,400
20230710,133900,1749979955,5000,5000,5000,5000,21
20230710,133800,1749874955,4995,4995,4995,4995,0
20230710,133700,1749874955,4995,4995,4995,4995,6
20230710,133600,1749844985,5000,5000,5000,5000,2
20230710,133500,1749834985,5000,5000,5000,5000,350
20230710,133400,1748084985,5000,5000,5000,5000,110
20230710,133300,1747534985,5000,5000,5000,5000,10
20230710,133200,1747484985,5010,5010,5010,5010,1
20230710,133100,1747479975,4995,4995,4995,4995,862
20230710,133000,1743174285,5000,5020,5020,5000,2600
20230710,132900,1730168645,5020,5020,5020,5020,20
20230710,132800,1730068245,5000,5000,5000,5000,0
20230710,132700,1730068245,5000,4995,5000,4995,310
20230710,132600,1728519145,4995,4995,4995,4990,271
20230710,132500,1727166130,5000,4990,5000,4990,7
20230710,132400,1727131180,4995,4995,5000,4995,368
20230710,132300,1725293010,4995,4995,4995,4995,5
20230710,132200,1725268035,5000,5000,5000,4980,461
20230710,132100,1722968235,5000,5000,5000,5000,205
20230710,132000,1721943235,5000,4980,5000,4980,665
20230710,131900,1718620685,5000,5000,5000,4980,117
20230710,131800,1718037745,5000,4995,5000,4995,3
20230710,131700,1718022750,4990,4990,4990,4990,3
20230710,131600,1718007780,4990,4990,4990,4990,7
20230710,131500,1717972850,4975,4990,5000,4975,184
20230710,131400,1717054705,4990,4990,4990,4990,201
20230710,131300,1716051715,4990,4975,4990,4970,315
20230710,131200,1714484115,4990,4965,4990,4965,29
20230710,131100,1714339430,4990,4990,4990,4990,9
20230710,131000,1714294520,4985,4985,4990,4985,257
20230710,130900,1713013355,4985,4980,4985,4965,128
20230710,130800,1712375780,4980,4980,4980,4980,3
20230710,130700,1712360840,4985,4985,4985,4985,34
20230710,130600,1712191350,4985,4960,4985,4960,91
20230710,130500,1711738965,4990,4990,4990,4955,537
20230710,130400,1709073415,4985,4985,4985,4985,131
20230710,130300,1708420380,4990,4985,4990,4985,130
20230710,130200,1707772270,4985,4980,4985,4980,103
20230710,130100,1707259315,4985,4985,4985,4985,1
20230710,130000,1707254330,4985,4980,4985,4980,12
20230710,125900,1707194515,4980,4985,4985,4980,135
20230710,125800,1706521940,4985,4985,4985,4950,1036
20230710,125700,1701391285,4955,4990,4990,4955,3015
20230710,125600,1686425805,4995,5000,5000,4995,37
20230710,125500,1686240900,5000,5000,5000,5000,258
20230710,125400,1684950900,4995,4995,4995,4995,62
20230710,125300,1684641210,5000,5000,5000,4965,1010
20230710,125200,1679626145,5000,4965,5000,4965,54
20230710,125100,1679357930,4965,4990,4990,4965,1121
20230710,125000,1673785180,4990,4990,4990,4990,1
20230710,124900,1673780190,5000,4995,5000,4995,4
20230710,124800,1673760205,4995,4995,4995,4995,0
20230710,124700,1673760205,4995,4990,4995,4990,351
20230710,124600,1672008385,4990,4990,4990,4990,15
20230710,124500,1671933535,4990,4990,4990,4970,36
20230710,124400,1671753995,4990,4975,4990,4970,1282
20230710,124300,1665372610,4975,4980,4980,4970,960
20230710,124200,1660598585,4980,4980,4980,4980,181
20230710,124100,1659697205,4980,4980,4980,4980,249
20230710,124000,1658457185,4980,4980,4980,4980,0
20230710,123900,1658457185,4980,4980,4980,4980,2
20230710,123800,1658447225,4980,4995,4995,4980,5001
20230710,123700,1633542230,4980,4980,4980,4980,0
20230710,123600,1633542230,4980,4980,4980,4980,678
20230710,123500,1630165790,4980,4980,4980,4980,373
20230710,123400,1628308250,4995,4995,4995,4995,285
20230710,123300,1626884675,5000,5000,5000,5000,2
20230710,123200,1626874675,5000,5000,5000,5000,0
20230710,123100,1626874675,5000,5000,5000,5000,29
20230710,123000,1626729675,4985,4985,4985,4985,0
20230710,122900,1626729675,4985,4985,4985,4985,52
20230710,122800,1626470455,4980,4980,4980,4980,0
20230710,122700,1626470455,4980,4985,4985,4980,211
20230710,122600,1625418760,4990,4990,4990,4990,668
20230710,122500,1622085440,5000,5000,5000,5000,61
20230710,122400,1621780440,5000,5000,5000,5000,0
20230710,122300,1621780440,5000,4990,5000,4990,188
20230710,122200,1620840580,4995,5030,5030,4995,492
20230710,122100,1618372460,5030,5030,5030,5030,2
20230710,122000,1618362400,5030,5010,5030,5010,137
20230710,121900,1617675930,5010,5010,5010,5010,200
20230710,121800,1616673930,5010,5030,5030,5010,403
20230710,121700,1614648900,5030,5030,5030,5030,102
20230710,121600,1614135840,5030,5040,5050,5030,3147
20230710,121500,1598280230,5040,5000,5040,5000,2602
20230710,121400,1585190720,5020,5020,5020,5020,432
20230710,121300,1583022080,5020,5020,5020,5020,101
20230710,121200,1582515060,4995,5020,5020,4995,209
20230710,121100,1581469665,5010,5010,5010,5010,0
20230710,121000,1581469665,5010,5010,5010,5010,0
20230710,120900,1581469665,5010,5010,5010,5010,0
20230710,120800,1581469665,5010,5030,5030,5010,615
20230710,120700,1578380715,5030,5030,5030,5030,153
20230710,120600,1577611125,5030,5030,5030,5030,98
20230710,120500,1577118185,5010,5010,5010,5010,0
20230710,120400,1577118185,5010,5010,5010,5010,25
20230710,120300,1576992935,5010,5020,5020,5010,95
20230710,120200,1576516475,5020,5030,5030,5020,11
20230710,120100,1576461245,5020,5020,5020,5020,41
20230710,120000,1576255425,5020,5020,5020,5020,0
20230710,115900,1576255425,5020,5020,5020,5020,1002
20230710,115800,1571225385,5020,5000,5020,5000,1100
20230710,115700,1565708365,4995,4995,4995,4995,12
20230710,115600,1565648425,4995,5000,5000,4995,2754
20230710,115500,1551878645,5000,5000,5000,5000,1
20230710,115400,1551873645,5000,5000,5000,5000,3
20230710,115300,1551858645,4985,4985,4985,4985,12
20230710,115200,1551798825,4985,4990,4990,4985,100
20230710,115100,1551300225,4990,4990,4990,4990,25
20230710,115000,1551175475,4990,4995,4995,4990,1247
20230710,114900,1544947920,5000,5000,5000,5000,662
20230710,114800,1541637920,5010,5010,5010,5010,10
20230710,114700,1541587820,5000,5010,5010,5000,17
20230710,114600,1541502790,5020,5030,5030,5020,10
20230710,114500,1541452540,5030,5040,5040,5020,440
20230710,114400,1539243620,5030,5040,5040,5030,2123
20230710,114300,1528552280,5040,5030,5040,5030,272
20230710,114200,1527183020,5030,5010,5030,5010,7037
20230710,114100,1491862790,5020,5020,5020,5020,1
20230710,114000,1491857770,5010,5010,5010,5010,149
20230710,113900,1491111280,5010,5010,5010,5000,62
20230710,113800,1490800670,5000,5010,5010,5000,19
20230710,113700,1490705570,5020,5020,5020,5020,395
20230710,113600,1488722670,5020,5000,5020,5000,4502
20230710,113500,1466162180,5000,4990,5000,4990,7
20230710,113400,1466127200,4995,4995,4995,4995,97
20230710,113300,1465642685,5000,5000,5000,5000,3
20230710,113200,1465627685,4995,5010,5010,4995,1092
20230710,113100,1460168635,5020,5010,5020,5000,215
20230710,113000,1459093475,5010,5020,5020,5010,199
20230710,112900,1458096295,5010,5010,5020,5010,2083
20230710,112800,1447655455,5020,5000,5020,5000,1331
20230710,112700,1440990075,4990,4995,5000,4990,467
20230710,112600,1438658620,4990,4985,4990,4985,1183
20230710,112500,1432757170,4980,4980,4980,4980,183
20230710,112400,1431845830,4980,4975,4980,4975,598
20230710,112300,1428870775,4970,4970,4970,4970,756
20230710,112200,1425113455,4970,4970,4970,4970,1
20230710,112100,1425108485,4960,4960,4960,4960,74
20230710,112000,1424741445,4960,4960,4960,4960,33
20230710,111900,1424577765,4970,4950,4970,4950,49
20230710,111800,1424334940,4955,4950,4955,4950,702
20230710,111700,1420859985,4935,4945,4945,4935,101
20230710,111600,1420361540,4935,4935,4935,4935,781
20230710,111500,1416507305,4945,4945,4945,4945,36
20230710,111400,1416329285,4945,4965,4965,4945,88
20230710,111300,1415893680,4975,4975,4975,4975,20
20230710,111200,1415794180,4975,4975,4975,4975,1
20230710,111100,1415789205,4975,4945,4975,4945,11
20230710,111000,1415734780,4945,4945,4945,4945,0
20230710,110900,1415734780,4945,4945,4945,4945,36
20230710,110800,1415556760,4945,4975,4975,4945,809
20230710,110700,1411556195,4950,4945,4950,4945,500
20230710,110600,1409082070,4945,4905,4945,4905,1229
20230710,110500,1403029960,4905,4925,4925,4905,796
20230710,110400,1399120560,4925,4930,4930,4925,252
20230710,110300,1397879030,4940,4930,4940,4920,1047
20230710,110200,1392727760,4920,4935,4935,4920,1127
20230710,110100,1387178175,4935,4940,4945,4935,1453
20230710,110000,1380003295,4940,4940,4940,4940,3
20230710,105900,1379988475,4940,4940,4940,4940,64
20230710,105800,1379672315,4940,4940,4940,4940,0
20230710,105700,1379672315,4940,4940,4940,4940,0
20230710,105600,1379672315,4940,4945,4950,4940,202
20230710,105500,1378674060,4950,4945,4950,4945,12
20230710,105400,1378614665,4945,4925,4945,4920,2568
20230710,105300,1365927595,4940,4940,4940,4925,536
20230710,105200,1363287235,4925,4940,4940,4925,3
20230710,105100,1363272430,4925,4940,4940,4925,21
20230710,105000,1363168705,4940,4940,4940,4940,11
20230710,104900,1363114365,4920,4930,4930,4920,460
20230710,104800,1360848550,4935,4940,4940,4935,236
20230710,104700,1359683410,4940,4940,4940,4940,210
20230710,104600,1358646010,4940,4945,4945,4940,1561
20230710,104500,1350928960,4950,4950,4950,4950,131
20230710,104400,1350280510,4945,4945,4945,4945,221
20230710,104300,1349187665,4945,4950,4950,4945,137
20230710,104200,1348510055,4945,4970,4970,4945,6473
20230710,104100,1316482560,4960,4975,4975,4960,1456
20230710,104000,1309244680,4990,4990,4990,4990,100
20230710,103900,1308745680,4990,4975,4990,4975,462
20230710,103800,1306441950,4975,4990,4990,4975,486
20230710,103700,1304018655,4990,4980,4990,4980,2273
20230710,103600,1292696495,4990,4990,4990,4980,4130
20230710,103500,1272096095,4990,5010,5010,4990,2316
20230710,103400,1260527480,5000,5000,5000,5000,143
20230710,103300,1259812480,5000,5010,5010,5000,3733
20230710,103200,1241134240,5010,5020,5020,5010,2692
20230710,103100,1227642580,5020,5020,5020,5010,823
20230710,103000,1223513110,5010,5010,5010,5000,2667
20230710,102900,1210151950,5010,5010,5010,5010,111
20230710,102800,1209595840,5010,5000,5010,5000,56
20230710,102700,1209315330,5000,5000,5000,5000,355
20230710,102600,1207540330,5000,4995,5000,4995,453
20230710,102500,1205275545,5000,5000,5010,4995,1049
20230710,102400,1200028075,5000,4995,5010,4995,1187
20230710,102300,1194089850,4995,4995,5000,4995,1048
20230710,102200,1188852940,4980,4985,4995,4980,2078
20230710,102100,1178482895,4980,4985,4985,4980,608
20230710,102000,1175454055,4985,4975,4990,4975,1348
20230710,101900,1168735190,4990,4990,4995,4970,581
20230710,101800,1165837020,4990,4995,4995,4990,518
20230710,101700,1163251375,4990,4985,4990,4985,114
20230710,101600,1162682815,4985,5000,5000,4985,2499
20230710,101500,1150215945,4995,5000,5010,4990,1989
20230710,101400,1140281995,4985,4985,4995,4985,4682
20230710,101300,1116903740,4985,4970,4990,4965,19203
20230710,101200,1021271155,4970,4945,4975,4945,2462
20230710,101100,1009054220,4940,4940,4940,4940,56
20230710,101000,1008777580,4960,4950,4960,4950,1084
20230710,100900,1003407475,4940,4940,4945,4940,1377
20230710,100800,996603380,4935,4935,4935,4930,739
20230710,100700,992959975,4930,4925,4945,4925,3627
20230710,100600,975036285,4930,4940,4945,4930,2800
20230710,100500,961213650,4935,4925,4935,4925,2884
20230710,100400,946991195,4925,4925,4930,4920,1965
20230710,100300,937314065,4925,4910,4925,4910,2000
20230710,100200,927476905,4905,4900,4905,4900,1837
20230710,100100,918472490,4900,4885,4900,4885,732
20230710,100000,914893840,4890,4870,4890,4870,2520
20230710,095900,902606405,4870,4870,4870,4870,0
20230710,095800,902606405,4870,4850,4870,4845,775
20230710,095700,898850990,4875,4875,4875,4860,2714
20230710,095600,885659330,4875,4875,4880,4870,1172
20230710,095500,879950715,4875,4845,4875,4845,16
20230710,095400,879873165,4840,4845,4875,4840,240
20230710,095300,878710825,4875,4840,4875,4840,115
20230710,095200,878154190,4875,4815,4875,4815,2011
20230710,095100,868418820,4845,4830,4845,4810,1040
20230710,095000,863411105,4840,4845,4845,4830,132
20230710,094900,862772090,4845,4875,4875,4845,353
20230710,094800,861059340,4865,4875,4880,4845,1454
20230710,094700,853997975,4880,4880,4880,4850,168
20230710,094600,853179965,4850,4880,4880,4850,208
20230710,094500,852170855,4880,4860,4880,4860,1198
20230710,094400,846341595,4860,4855,4860,4855,4420
20230710,094300,824861015,4850,4850,4850,4850,51
20230710,094200,824613665,4850,4850,4850,4850,2801
20230710,094100,811028815,4850,4825,4850,4815,9086
20230710,094000,767186745,4820,4835,4835,4820,639
20230710,093900,764106750,4820,4835,4835,4820,1080
20230710,093800,758888370,4820,4850,4850,4815,2568
20230710,093700,746501820,4850,4855,4855,4830,513
20230710,093600,744011340,4830,4855,4855,4830,13
20230710,093500,743948250,4860,4855,4860,4820,443
20230710,093400,741797610,4855,4835,4855,4815,7216
20230710,093300,706954465,4825,4825,4835,4810,975
20230710,093200,702246800,4810,4820,4825,4810,2032
20230710,093100,692456685,4805,4795,4820,4790,2982
20230710,093000,678134325,4800,4800,4820,4790,4216
20230710,092900,657870585,4790,4825,4825,4790,6696
20230710,092800,625716360,4825,4805,4825,4795,4417
20230710,092700,604514150,4800,4830,4835,4790,18411
20230710,092600,515975390,4830,4855,4855,4830,6670
20230710,092500,483678965,4870,4875,4905,4865,4079
20230710,092400,463806965,4875,4885,4920,4870,3789
20230710,092300,445330125,4925,4935,4935,4885,384
20230710,092200,443451795,4935,4845,4935,4835,23087
20230710,092100,331622315,4845,4900,4900,4845,10124
20230710,092000,282379340,4900,4920,4920,4895,8714
20230710,091900,239628335,4925,4930,4930,4905,6186
20230710,091800,209188535,4935,4945,4945,4935,204
20230710,091700,208181280,4950,4950,4950,4950,989
20230710,091600,203285730,4945,4930,4945,4930,335
20230710,091500,201631345,4930,4930,4930,4930,23
20230710,091400,201517955,4925,4935,4945,4925,3810
20230710,091300,182733960,4930,4930,4930,4925,2436
20230710,091200,170726980,4930,4945,4945,4930,1843
20230710,091100,161625510,4950,4935,4950,4935,1270
20230710,091000,155357230,4935,4935,4935,4935,764
20230710,090900,151586890,4930,4955,4955,4930,402
20230710,090800,149605005,4955,4910,4960,4905,2952
20230710,090700,135073365,4910,4950,4955,4910,6255
20230710,090600,104235400,4965,4990,4990,4955,2237
20230710,090500,93127435,4990,4990,4990,4990,104
20230710,090400,92608475,4990,4985,4990,4945,1894
20230710,090300,83219400,4985,4955,4985,4945,1034
20230710,090200,78101100,4955,4985,4985,4955,2712
20230710,090100,64638090,4990,4970,4990,4955,1553
20230710,090000,56938975,4990,4955,4995,4955,9268