stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,205100,1331207830,3095,3095,3095,3095,5280
20230713,205000,1331207830,3095,3095,3095,3095,0
20230713,204900,1331207830,3095,3095,3095,3095,0
20230713,204800,1331207830,3095,3095,3095,3095,0
20230713,204700,1331207830,3095,3095,3095,3095,0
20230713,204600,1331207830,3095,3095,3095,3095,0
20230713,204500,1331207830,3095,3095,3095,3095,0
20230713,204400,1331207830,3095,3095,3095,3095,0
20230713,204300,1331207830,3095,3095,3095,3095,0
20230713,204200,1331207830,3095,3095,3095,3095,0
20230713,204100,1331207830,3095,3095,3095,3095,0
20230713,204000,1331207830,3095,3095,3095,3095,0
20230713,203900,1331207830,3095,3095,3095,3095,0
20230713,203800,1331207830,3095,3095,3095,3095,0
20230713,203700,1331207830,3095,3095,3095,3095,0
20230713,203600,1331207830,3095,3095,3095,3095,0
20230713,203500,1331207830,3095,3095,3095,3095,0
20230713,203400,1331207830,3095,3095,3095,3095,0
20230713,203300,1331207830,3095,3095,3095,3095,0
20230713,203200,1331207830,3095,3095,3095,3095,0
20230713,203100,1331207830,3095,3095,3095,3095,0
20230713,203000,1331207830,3095,3095,3095,3095,0
20230713,202900,1331207830,3095,3095,3095,3095,0
20230713,202800,1331207830,3095,3095,3095,3095,0
20230713,202700,1331207830,3095,3095,3095,3095,0
20230713,202600,1331207830,3095,3095,3095,3095,0
20230713,202500,1331207830,3095,3095,3095,3095,0
20230713,202400,1331207830,3095,3095,3095,3095,0
20230713,202300,1331207830,3095,3095,3095,3095,0
20230713,202200,1331207830,3095,3095,3095,3095,0
20230713,202100,1331207830,3095,3095,3095,3095,5280
20230713,202000,1331207830,3095,3095,3095,3095,0
20230713,201900,1331207830,3095,3095,3095,3095,0
20230713,201800,1331207830,3095,3095,3095,3095,0
20230713,201700,1331207830,3095,3095,3095,3095,0
20230713,201600,1331207830,3095,3095,3095,3095,0
20230713,201500,1331207830,3095,3095,3095,3095,0
20230713,201400,1331207830,3095,3095,3095,3095,0
20230713,201300,1331207830,3095,3095,3095,3095,0
20230713,201200,1331207830,3095,3095,3095,3095,0
20230713,201100,1331207830,3095,3095,3095,3095,0
20230713,201000,1331207830,3095,3095,3095,3095,0
20230713,200900,1331207830,3095,3095,3095,3095,0
20230713,200800,1331207830,3095,3095,3095,3095,0
20230713,200700,1331207830,3095,3095,3095,3095,0
20230713,200600,1331207830,3095,3095,3095,3095,0
20230713,200500,1331207830,3095,3095,3095,3095,0
20230713,200400,1331207830,3095,3095,3095,3095,0
20230713,200300,1331207830,3095,3095,3095,3095,0
20230713,200200,1331207830,3095,3095,3095,3095,0
20230713,200100,1331207830,3095,3095,3095,3095,0
20230713,200000,1331207830,3095,3095,3095,3095,0
20230713,195900,1331207830,3095,3095,3095,3095,0
20230713,195800,1331207830,3095,3095,3095,3095,0
20230713,195700,1331207830,3095,3095,3095,3095,0
20230713,195600,1331207830,3095,3095,3095,3095,0
20230713,195500,1331207830,3095,3095,3095,3095,0
20230713,195400,1331207830,3095,3095,3095,3095,0
20230713,195300,1331207830,3095,3095,3095,3095,0
20230713,195200,1331207830,3095,3095,3095,3095,0
20230713,195100,1331207830,3095,3095,3095,3095,5280
20230713,195000,1331207830,3095,3095,3095,3095,0
20230713,194900,1331207830,3095,3095,3095,3095,0
20230713,194800,1331207830,3095,3095,3095,3095,0
20230713,194700,1331207830,3095,3095,3095,3095,0
20230713,194600,1331207830,3095,3095,3095,3095,0
20230713,194500,1331207830,3095,3095,3095,3095,0
20230713,194400,1331207830,3095,3095,3095,3095,0
20230713,194300,1331207830,3095,3095,3095,3095,0
20230713,194200,1331207830,3095,3095,3095,3095,0
20230713,194100,1331207830,3095,3095,3095,3095,0
20230713,194000,1331207830,3095,3095,3095,3095,0
20230713,193900,1331207830,3095,3095,3095,3095,0
20230713,193800,1331207830,3095,3095,3095,3095,0
20230713,193700,1331207830,3095,3095,3095,3095,0
20230713,193600,1331207830,3095,3095,3095,3095,0
20230713,193500,1331207830,3095,3095,3095,3095,0
20230713,193400,1331207830,3095,3095,3095,3095,0
20230713,193300,1331207830,3095,3095,3095,3095,0
20230713,193200,1331207830,3095,3095,3095,3095,0
20230713,193100,1331207830,3095,3095,3095,3095,0
20230713,193000,1331207830,3095,3095,3095,3095,0
20230713,192900,1331207830,3095,3095,3095,3095,0
20230713,192800,1331207830,3095,3095,3095,3095,0
20230713,192700,1331207830,3095,3095,3095,3095,0
20230713,192600,1331207830,3095,3095,3095,3095,0
20230713,192500,1331207830,3095,3095,3095,3095,0
20230713,192400,1331207830,3095,3095,3095,3095,0
20230713,192300,1331207830,3095,3095,3095,3095,0
20230713,192200,1331207830,3095,3095,3095,3095,0
20230713,192100,1331207830,3095,3095,3095,3095,5280
20230713,192000,1331207830,3095,3095,3095,3095,0
20230713,191900,1331207830,3095,3095,3095,3095,0
20230713,191800,1331207830,3095,3095,3095,3095,0
20230713,191700,1331207830,3095,3095,3095,3095,0
20230713,191600,1331207830,3095,3095,3095,3095,0
20230713,191500,1331207830,3095,3095,3095,3095,0
20230713,191400,1331207830,3095,3095,3095,3095,0
20230713,191300,1331207830,3095,3095,3095,3095,0
20230713,191200,1331207830,3095,3095,3095,3095,0
20230713,191100,1331207830,3095,3095,3095,3095,0
20230713,191000,1331207830,3095,3095,3095,3095,0
20230713,190900,1331207830,3095,3095,3095,3095,0
20230713,190800,1331207830,3095,3095,3095,3095,0
20230713,190700,1331207830,3095,3095,3095,3095,0
20230713,190600,1331207830,3095,3095,3095,3095,0
20230713,190500,1331207830,3095,3095,3095,3095,0
20230713,190400,1331207830,3095,3095,3095,3095,0
20230713,190300,1331207830,3095,3095,3095,3095,0
20230713,190200,1331207830,3095,3095,3095,3095,0
20230713,190100,1331207830,3095,3095,3095,3095,0
20230713,190000,1331207830,3095,3095,3095,3095,0
20230713,185900,1331207830,3095,3095,3095,3095,0
20230713,185800,1331207830,3095,3095,3095,3095,0
20230713,185700,1331207830,3095,3095,3095,3095,0
20230713,185600,1331207830,3095,3095,3095,3095,0
20230713,185500,1331207830,3095,3095,3095,3095,0
20230713,185400,1331207830,3095,3095,3095,3095,0
20230713,185300,1331207830,3095,3095,3095,3095,0
20230713,185200,1331207830,3095,3095,3095,3095,0
20230713,185100,1331207830,3095,3095,3095,3095,5280
20230713,185000,1331207830,3095,3095,3095,3095,0
20230713,184900,1331207830,3095,3095,3095,3095,0
20230713,184800,1331207830,3095,3095,3095,3095,0
20230713,184700,1331207830,3095,3095,3095,3095,0
20230713,184600,1331207830,3095,3095,3095,3095,0
20230713,184500,1331207830,3095,3095,3095,3095,0
20230713,184400,1331207830,3095,3095,3095,3095,0
20230713,184300,1331207830,3095,3095,3095,3095,0
20230713,184200,1331207830,3095,3095,3095,3095,0
20230713,184100,1331207830,3095,3095,3095,3095,0
20230713,184000,1331207830,3095,3095,3095,3095,0
20230713,183900,1331207830,3095,3095,3095,3095,0
20230713,183800,1331207830,3095,3095,3095,3095,0
20230713,183700,1331207830,3095,3095,3095,3095,0
20230713,183600,1331207830,3095,3095,3095,3095,0
20230713,183500,1331207830,3095,3095,3095,3095,0
20230713,183400,1331207830,3095,3095,3095,3095,0
20230713,183300,1331207830,3095,3095,3095,3095,0
20230713,183200,1331207830,3095,3095,3095,3095,0
20230713,183100,1331207830,3095,3095,3095,3095,0
20230713,183000,1331207830,3095,3095,3095,3095,0
20230713,182900,1331207830,3095,3095,3095,3095,0
20230713,182800,1331207830,3095,3095,3095,3095,0
20230713,182700,1331207830,3095,3095,3095,3095,0
20230713,182600,1331207830,3095,3095,3095,3095,0
20230713,182500,1331207830,3095,3095,3095,3095,0
20230713,182400,1331207830,3095,3095,3095,3095,0
20230713,182300,1331207830,3095,3095,3095,3095,0
20230713,182200,1331207830,3095,3095,3095,3095,0
20230713,182100,1331207830,3095,3095,3095,3095,5280
20230713,182000,1331207830,3095,3095,3095,3095,0
20230713,181900,1331207830,3095,3095,3095,3095,0
20230713,181800,1331207830,3095,3095,3095,3095,0
20230713,181700,1331207830,3095,3095,3095,3095,0
20230713,181600,1331207830,3095,3095,3095,3095,0
20230713,181500,1331207830,3095,3095,3095,3095,0
20230713,181400,1331207830,3095,3095,3095,3095,0
20230713,181300,1331207830,3095,3095,3095,3095,0
20230713,181200,1331207830,3095,3095,3095,3095,0
20230713,181100,1331207830,3095,3095,3095,3095,0
20230713,181000,1331207830,3095,3095,3095,3095,0
20230713,180900,1331207830,3095,3095,3095,3095,0
20230713,180800,1331207830,3095,3095,3095,3095,0
20230713,180700,1331207830,3095,3095,3095,3095,0
20230713,180600,1331207830,3095,3095,3095,3095,0
20230713,180500,1331207830,3095,3095,3095,3095,0
20230713,180400,1331207830,3095,3095,3095,3095,0
20230713,180300,1331207830,3095,3095,3095,3095,0
20230713,180200,1331207830,3095,3095,3095,3095,0
20230713,180100,1331207830,3095,3095,3095,3095,0
20230713,180000,1331207830,3095,3095,3095,3095,0
20230713,175900,1331207830,3095,3095,3095,3095,0
20230713,175800,1331207830,3095,3095,3095,3095,0
20230713,175700,1331207830,3095,3095,3095,3095,0
20230713,175600,1331207830,3095,3095,3095,3095,0
20230713,175500,1331207830,3095,3095,3095,3095,0
20230713,175400,1331207830,3095,3095,3095,3095,0
20230713,175300,1331207830,3095,3095,3095,3095,0
20230713,175200,1331207830,3095,3095,3095,3095,0
20230713,175100,1331207830,3095,3095,3095,3095,5280
20230713,175000,1331207830,3095,3095,3095,3095,0
20230713,174900,1331207830,3095,3095,3095,3095,0
20230713,174800,1331207830,3095,3095,3095,3095,0
20230713,174700,1331207830,3095,3095,3095,3095,0
20230713,174600,1331207830,3095,3095,3095,3095,0
20230713,174500,1331207830,3095,3095,3095,3095,0
20230713,174400,1331207830,3095,3095,3095,3095,0
20230713,174300,1331207830,3095,3095,3095,3095,0
20230713,174200,1331207830,3095,3095,3095,3095,0
20230713,174100,1331207830,3095,3095,3095,3095,0
20230713,174000,1331207830,3095,3095,3095,3095,0
20230713,173900,1331207830,3095,3095,3095,3095,0
20230713,173800,1331207830,3095,3095,3095,3095,0
20230713,173700,1331207830,3095,3095,3095,3095,0
20230713,173600,1331207830,3095,3095,3095,3095,0
20230713,173500,1331207830,3095,3095,3095,3095,0
20230713,173400,1331207830,3095,3095,3095,3095,0
20230713,173300,1331207830,3095,3095,3095,3095,0
20230713,173200,1331207830,3095,3095,3095,3095,0
20230713,173100,1331207830,3095,3095,3095,3095,0
20230713,173000,1331207830,3095,3095,3095,3095,0
20230713,172900,1331207830,3095,3095,3095,3095,0
20230713,172800,1331207830,3095,3095,3095,3095,0
20230713,172700,1331207830,3095,3095,3095,3095,0
20230713,172600,1331207830,3095,3095,3095,3095,0
20230713,172500,1331207830,3095,3095,3095,3095,0
20230713,172400,1331207830,3095,3095,3095,3095,0
20230713,172300,1331207830,3095,3095,3095,3095,0
20230713,172200,1331207830,3095,3095,3095,3095,0
20230713,172100,1331207830,3095,3095,3095,3095,5280
20230713,172000,1331207830,3095,3095,3095,3095,0
20230713,171900,1331207830,3095,3095,3095,3095,0
20230713,171800,1331207830,3095,3095,3095,3095,0
20230713,171700,1331207830,3095,3095,3095,3095,0
20230713,171600,1331207830,3095,3095,3095,3095,0
20230713,171500,1331207830,3095,3095,3095,3095,0
20230713,171400,1331207830,3095,3095,3095,3095,0
20230713,171300,1331207830,3095,3095,3095,3095,0
20230713,171200,1331207830,3095,3095,3095,3095,0
20230713,171100,1331207830,3095,3095,3095,3095,0
20230713,171000,1331207830,3095,3095,3095,3095,0
20230713,170900,1331207830,3095,3095,3095,3095,0
20230713,170800,1331207830,3095,3095,3095,3095,0
20230713,170700,1331207830,3095,3095,3095,3095,0
20230713,170600,1331207830,3095,3095,3095,3095,0
20230713,170500,1331207830,3095,3095,3095,3095,0
20230713,170400,1331207830,3095,3095,3095,3095,0
20230713,170300,1331207830,3095,3095,3095,3095,0
20230713,170200,1331207830,3095,3095,3095,3095,0
20230713,170100,1331207830,3095,3095,3095,3095,0
20230713,170000,1331207830,3095,3095,3095,3095,0
20230713,165900,1331207830,3095,3095,3095,3095,0
20230713,165800,1331207830,3095,3095,3095,3095,0
20230713,165700,1331207830,3095,3095,3095,3095,0
20230713,165600,1331207830,3095,3095,3095,3095,0
20230713,165500,1331207830,3095,3095,3095,3095,0
20230713,165400,1331207830,3095,3095,3095,3095,0
20230713,165300,1331207830,3095,3095,3095,3095,0
20230713,165200,1331207830,3095,3095,3095,3095,0
20230713,165100,1331207830,3095,3095,3095,3095,5280
20230713,165000,1331207830,3095,3095,3095,3095,0
20230713,164900,1331207830,3095,3095,3095,3095,0
20230713,164800,1331207830,3095,3095,3095,3095,0
20230713,164700,1331207830,3095,3095,3095,3095,0
20230713,164600,1331207830,3095,3095,3095,3095,0
20230713,164500,1331207830,3095,3095,3095,3095,0
20230713,164400,1331207830,3095,3095,3095,3095,0
20230713,164300,1331207830,3095,3095,3095,3095,0
20230713,164200,1331207830,3095,3095,3095,3095,0
20230713,164100,1331207830,3095,3095,3095,3095,0
20230713,164000,1331207830,3095,3095,3095,3095,0
20230713,163900,1331207830,3095,3095,3095,3095,0
20230713,163800,1331207830,3095,3095,3095,3095,0
20230713,163700,1331207830,3095,3095,3095,3095,0
20230713,163600,1331207830,3095,3095,3095,3095,0
20230713,163500,1331207830,3095,3095,3095,3095,0
20230713,163400,1331207830,3095,3095,3095,3095,0
20230713,163300,1331207830,3095,3095,3095,3095,0
20230713,163200,1331207830,3095,3095,3095,3095,0
20230713,163100,1331207830,3095,3095,3095,3095,0
20230713,163000,1331207830,3095,3095,3095,3095,0
20230713,162900,1331207830,3095,3095,3095,3095,0
20230713,162800,1331207830,3095,3095,3095,3095,0
20230713,162700,1331207830,3095,3095,3095,3095,0
20230713,162600,1331207830,3095,3095,3095,3095,0
20230713,162500,1331207830,3095,3095,3095,3095,0
20230713,162400,1331207830,3095,3095,3095,3095,0
20230713,162300,1331207830,3095,3095,3095,3095,0
20230713,162200,1331207830,3095,3095,3095,3095,0
20230713,162100,1331207830,3095,3095,3095,3095,5280
20230713,162000,1331207830,3095,3095,3095,3095,0
20230713,161900,1331207830,3095,3095,3095,3095,0
20230713,161800,1331207830,3095,3095,3095,3095,0
20230713,161700,1331207830,3095,3095,3095,3095,0
20230713,161600,1331207830,3095,3095,3095,3095,0
20230713,161500,1331207830,3095,3095,3095,3095,0
20230713,161400,1331207830,3095,3095,3095,3095,0
20230713,161300,1331207830,3095,3095,3095,3095,0
20230713,161200,1331207830,3095,3095,3095,3095,0
20230713,161100,1331207830,3095,3095,3095,3095,0
20230713,161000,1331207830,3095,3095,3095,3095,0
20230713,160900,1331207830,3095,3095,3095,3095,0
20230713,160800,1331207830,3095,3095,3095,3095,0
20230713,160700,1331207830,3095,3095,3095,3095,0
20230713,160600,1331207830,3095,3095,3095,3095,0
20230713,160500,1331207830,3095,3095,3095,3095,0
20230713,160400,1331207830,3095,3095,3095,3095,0
20230713,160300,1331207830,3095,3095,3095,3095,0
20230713,160200,1331207830,3095,3095,3095,3095,0
20230713,160100,1331207830,3095,3095,3095,3095,0
20230713,160000,1331207830,3095,3095,3095,3095,0
20230713,155900,1331207830,3095,3095,3095,3095,0
20230713,155800,1331207830,3095,3095,3095,3095,0
20230713,155700,1331207830,3095,3095,3095,3095,0
20230713,155600,1331207830,3095,3095,3095,3095,0
20230713,155500,1331207830,3095,3095,3095,3095,0
20230713,155400,1331207830,3095,3095,3095,3095,0
20230713,155300,1331207830,3095,3095,3095,3095,0
20230713,155200,1331207830,3095,3095,3095,3095,0
20230713,155100,1331207830,3095,3095,3095,3095,5280
20230713,155000,1331207830,3095,3095,3095,3095,0
20230713,154900,1331207830,3095,3095,3095,3095,0
20230713,154800,1331207830,3095,3095,3095,3095,0
20230713,154700,1331207830,3095,3095,3095,3095,0
20230713,154600,1331207830,3095,3095,3095,3095,0
20230713,154500,1331207830,3095,3095,3095,3095,0
20230713,154400,1331207830,3095,3095,3095,3095,0
20230713,154300,1331207830,3095,3095,3095,3095,0
20230713,154200,1331207830,3095,3095,3095,3095,0
20230713,154100,1331207830,3095,3095,3095,3095,0
20230713,154000,1331207830,3095,3095,3095,3095,0
20230713,153900,1331207830,3095,3095,3095,3095,0
20230713,153800,1331207830,3095,3095,3095,3095,0
20230713,153700,1331207830,3095,3095,3095,3095,0
20230713,153600,1331207830,3095,3095,3095,3095,0
20230713,153500,1331207830,3095,3095,3095,3095,0
20230713,153400,1331207830,3095,3095,3095,3095,0
20230713,153300,1331207830,3095,3095,3095,3095,0
20230713,153200,1331207830,3095,3095,3095,3095,0
20230713,153100,1331207830,3095,3095,3095,3095,0
20230713,153000,1331207830,3095,3095,3095,3095,5280
20230713,152900,1314866230,3115,3115,3115,3115,0
20230713,152800,1314866230,3115,3115,3115,3115,0
20230713,152700,1314866230,3115,3115,3115,3115,0
20230713,152600,1314866230,3115,3115,3115,3115,0
20230713,152500,1314866230,3115,3115,3115,3115,0
20230713,152400,1314866230,3115,3115,3115,3115,0
20230713,152300,1314866230,3115,3115,3115,3115,0
20230713,152200,1314866230,3115,3115,3115,3115,0
20230713,152100,1314866230,3115,3115,3115,3115,0
20230713,152000,1314866230,3115,3115,3115,3115,0
20230713,151900,1314866230,3115,3115,3115,3115,462
20230713,151800,1313427100,3115,3110,3115,3105,1347
20230713,151700,1309236525,3105,3105,3105,3105,353
20230713,151600,1308140460,3105,3105,3105,3100,171
20230713,151500,1307609630,3110,3110,3110,3100,2340
20230713,151400,1300343080,3110,3105,3110,3105,1713
20230713,151300,1295020655,3105,3100,3105,3100,624
20230713,151200,1293086095,3100,3095,3100,3090,912
20230713,151100,1290265875,3095,3095,3095,3095,108
20230713,151000,1289931615,3095,3095,3095,3090,1056
20230713,150900,1286663560,3095,3090,3095,3090,302
20230713,150800,1285730370,3095,3095,3095,3095,4
20230713,150700,1285717990,3090,3090,3095,3090,451
20230713,150600,1284324395,3090,3095,3095,3090,322
20230713,150500,1283328915,3095,3095,3095,3095,10
20230713,150400,1283297965,3095,3095,3095,3095,1
20230713,150300,1283294870,3100,3100,3100,3100,0
20230713,150200,1283294870,3100,3100,3100,3100,1
20230713,150100,1283291770,3100,3100,3100,3095,490
20230713,150000,1281775205,3095,3095,3095,3090,772
20230713,145900,1279387435,3095,3090,3095,3090,4054
20230713,145800,1266860570,3090,3090,3105,3090,1657
20230713,145700,1261727065,3100,3100,3100,3090,741
20230713,145600,1259431715,3090,3095,3100,3090,1347
20230713,145500,1255266260,3095,3090,3095,3090,32
20230713,145400,1255167310,3090,3095,3095,3090,565
20230713,145300,1253419010,3100,3100,3100,3100,28
20230713,145200,1253332210,3095,3095,3095,3095,1300
20230713,145100,1249308710,3100,3100,3100,3100,0
20230713,145000,1249308710,3100,3100,3100,3100,127
20230713,144900,1248915010,3105,3095,3105,3095,1757
20230713,144800,1243476525,3100,3100,3105,3100,1233
20230713,144700,1239653725,3105,3110,3110,3105,1588
20230713,144600,1234720480,3110,3100,3110,3100,3416
20230713,144500,1224105090,3095,3095,3100,3090,240
20230713,144400,1223363345,3100,3100,3100,3100,372
20230713,144300,1222210145,3100,3100,3100,3100,0
20230713,144200,1222210145,3100,3100,3100,3100,8
20230713,144100,1222185345,3090,3095,3095,3090,1100
20230713,144000,1218781345,3105,3095,3105,3095,1853
20230713,143900,1213039840,3095,3095,3095,3095,32
20230713,143800,1212940800,3100,3090,3100,3090,100
20230713,143700,1212631790,3095,3100,3100,3095,241
20230713,143600,1211885140,3095,3095,3105,3095,440
20230713,143500,1210522750,3100,3100,3100,3100,43
20230713,143400,1210389450,3090,3095,3095,3090,216
20230713,143300,1209722005,3090,3095,3095,3090,1758
20230713,143200,1204281040,3095,3100,3100,3095,318
20230713,143100,1203296350,3100,3100,3100,3100,500
20230713,143000,1201746350,3095,3095,3095,3095,100
20230713,142900,1201436850,3095,3105,3105,3095,263
20230713,142800,1200622240,3105,3105,3105,3105,188
20230713,142700,1200038500,3105,3105,3105,3105,0
20230713,142600,1200038500,3105,3095,3105,3095,421
20230713,142500,1198733525,3095,3095,3095,3095,1727
20230713,142400,1193388460,3095,3105,3105,3095,506
20230713,142300,1191819860,3095,3095,3095,3095,0
20230713,142200,1191819860,3095,3100,3100,3095,1111
20230713,142100,1188377425,3105,3105,3105,3105,0
20230713,142000,1188377425,3105,3100,3105,3100,555
20230713,141900,1186656425,3100,3100,3100,3100,30
20230713,141800,1186563425,3100,3100,3100,3100,0
20230713,141700,1186563425,3100,3095,3100,3095,1886
20230713,141600,1180718390,3095,3100,3100,3095,153
20230713,141500,1180244100,3100,3105,3105,3100,102
20230713,141400,1179927895,3105,3100,3110,3100,1183
20230713,141300,1176259570,3100,3100,3100,3100,1277
20230713,141200,1172300870,3105,3105,3105,3105,53
20230713,141100,1172136305,3105,3105,3105,3105,1
20230713,141000,1172133200,3110,3110,3110,3110,1
20230713,140900,1172130090,3110,3110,3110,3110,50
20230713,140800,1171974590,3100,3105,3105,3100,200
20230713,140700,1171354575,3100,3100,3105,3100,1000
20230713,140600,1168254570,3105,3105,3105,3105,2
20230713,140500,1168248360,3105,3105,3105,3105,0
20230713,140400,1168248360,3105,3105,3105,3105,20
20230713,140300,1168186260,3110,3105,3110,3105,145
20230713,140200,1167735985,3105,3105,3105,3105,0
20230713,140100,1167735985,3105,3105,3105,3105,40
20230713,140000,1167611785,3110,3110,3110,3110,0
20230713,135900,1167611785,3110,3110,3110,3110,1
20230713,135800,1167608675,3110,3115,3115,3110,394
20230713,135700,1166383330,3110,3115,3115,3110,1010
20230713,135600,1163242180,3115,3115,3115,3115,10
20230713,135500,1163211030,3115,3110,3115,3110,1038
20230713,135400,1159982785,3110,3110,3110,3105,1658
20230713,135300,1154829670,3115,3115,3115,3115,14
20230713,135200,1154786060,3115,3115,3115,3115,10
20230713,135100,1154754910,3115,3115,3115,3115,0
20230713,135000,1154754910,3115,3115,3115,3115,4
20230713,134900,1154742450,3110,3110,3110,3110,551
20230713,134800,1153028840,3110,3110,3110,3110,8
20230713,134700,1153003960,3110,3110,3110,3100,1239
20230713,134600,1149162990,3105,3105,3105,3100,1379
20230713,134500,1144882945,3105,3105,3105,3100,106
20230713,134400,1144554315,3100,3105,3105,3100,658
20230713,134300,1142511975,3105,3110,3110,3095,1126
20230713,134200,1139024560,3110,3110,3110,3110,1
20230713,134100,1139021450,3110,3110,3110,3110,211
20230713,134000,1138365240,3110,3110,3110,3110,0
20230713,133900,1138365240,3110,3100,3110,3100,1887
20230713,133800,1132515525,3105,3105,3105,3105,1
20230713,133700,1132512420,3105,3105,3105,3105,610
20230713,133600,1130618370,3105,3105,3105,3105,233
20230713,133500,1129894905,3100,3095,3100,3095,946
20230713,133400,1126963805,3100,3105,3105,3095,5011
20230713,133300,1111435280,3105,3105,3105,3105,38
20230713,133200,1111317290,3100,3095,3105,3095,1262
20230713,133100,1107404600,3100,3110,3110,3100,1157
20230713,133000,1103815880,3115,3125,3130,3115,466
20230713,132900,1102362470,3125,3125,3130,3120,1997
20230713,132800,1096129975,3125,3125,3125,3120,594
20230713,132700,1094276325,3130,3125,3130,3125,10
20230713,132600,1094245035,3130,3130,3130,3130,10
20230713,132500,1094213735,3130,3130,3130,3130,0
20230713,132400,1094213735,3130,3130,3130,3130,301
20230713,132300,1093271605,3130,3130,3130,3120,1139
20230713,132200,1089706560,3130,3125,3130,3125,240
20230713,132100,1088955615,3130,3120,3130,3120,908
20230713,132000,1086117430,3120,3105,3120,3105,491
20230713,131900,1084586990,3100,3105,3105,3100,3544
20230713,131800,1073599580,3105,3105,3105,3105,5
20230713,131700,1073584055,3105,3115,3115,3105,1571
20230713,131600,1068703520,3120,3120,3120,3120,130
20230713,131500,1068297920,3120,3120,3120,3120,1
20230713,131400,1068294800,3120,3110,3120,3110,1830
20230713,131300,1062600900,3115,3115,3115,3115,0
20230713,131200,1062600900,3115,3115,3115,3115,6
20230713,131100,1062582210,3115,3115,3115,3115,7
20230713,131000,1062560405,3115,3115,3115,3115,14
20230713,130900,1062516795,3120,3120,3120,3115,1133
20230713,130800,1058987390,3120,3120,3120,3120,6
20230713,130700,1058968670,3120,3115,3120,3115,59
20230713,130600,1058784620,3120,3120,3120,3120,235
20230713,130500,1058051420,3120,3120,3120,3120,14
20230713,130400,1058007740,3115,3120,3120,3115,101
20230713,130300,1057693115,3120,3120,3120,3120,0
20230713,130200,1057693115,3120,3115,3125,3115,418
20230713,130100,1056388930,3120,3120,3120,3120,805
20230713,130000,1053877330,3120,3120,3120,3120,131
20230713,125900,1053468610,3120,3120,3120,3120,21
20230713,125800,1053403090,3125,3125,3125,3125,2
20230713,125700,1053396840,3125,3120,3125,3115,253
20230713,125600,1052608725,3120,3125,3125,3120,933
20230713,125500,1049697465,3125,3125,3125,3120,297
20230713,125400,1048770395,3130,3130,3130,3130,27
20230713,125300,1048685885,3130,3130,3130,3125,351
20230713,125200,1047587795,3130,3125,3130,3120,138
20230713,125100,1047156970,3120,3120,3120,3120,3265
20230713,125000,1036970170,3120,3115,3120,3115,533
20230713,124900,1035307790,3115,3120,3120,3115,5
20230713,124800,1035292195,3120,3110,3120,3105,2299
20230713,124700,1028136490,3110,3100,3110,3095,518
20230713,124600,1026530685,3100,3115,3115,3100,7713
20230713,124500,1002575720,3115,3115,3115,3115,1702
20230713,124400,997273990,3115,3115,3115,3115,1
20230713,124300,997270875,3115,3120,3120,3115,653
20230713,124200,995236765,3115,3115,3115,3115,332
20230713,124100,994202585,3115,3115,3115,3115,1942
20230713,124000,988153255,3120,3120,3120,3120,425
20230713,123900,986827255,3120,3120,3120,3115,107
20230713,123800,986493920,3120,3120,3120,3120,369
20230713,123700,985342640,3115,3120,3120,3115,14
20230713,123600,985299010,3120,3125,3125,3120,563
20230713,123500,983541230,3130,3130,3130,3130,7
20230713,123400,983519320,3130,3130,3130,3130,0
20230713,123300,983519320,3130,3130,3130,3130,259
20230713,123200,982708650,3130,3135,3135,3130,34
20230713,123100,982602220,3130,3140,3140,3120,13396
20230713,123000,940768375,3140,3140,3140,3135,10
20230713,122900,940737015,3140,3140,3140,3135,268
20230713,122800,939895510,3140,3140,3140,3140,22
20230713,122700,939826430,3135,3135,3140,3135,47
20230713,122600,939679070,3135,3135,3135,3135,2396
20230713,122500,932167610,3135,3135,3135,3130,506
20230713,122400,930583780,3135,3135,3135,3135,2128
20230713,122300,923912500,3130,3130,3135,3130,553
20230713,122200,922181495,3135,3140,3140,3135,439
20230713,122100,920805165,3140,3140,3140,3135,347
20230713,122000,919717300,3140,3145,3150,3140,1151
20230713,121900,916097390,3145,3145,3145,3145,3
20230713,121800,916087955,3140,3140,3140,3135,3333
20230713,121700,905623885,3140,3140,3140,3140,0
20230713,121600,905623885,3140,3135,3140,3135,107
20230713,121500,905288405,3130,3135,3135,3130,1019
20230713,121400,902098915,3135,3135,3135,3135,452
20230713,121300,900681895,3140,3135,3140,3135,118
20230713,121200,900311960,3140,3140,3140,3135,144
20230713,121100,899860425,3140,3140,3140,3140,0
20230713,121000,899860425,3140,3140,3140,3135,112
20230713,120900,899509245,3140,3135,3140,3135,2
20230713,120800,899502970,3140,3140,3140,3140,1355
20230713,120700,895248270,3145,3145,3145,3145,3
20230713,120600,895238835,3145,3140,3145,3140,215
20230713,120500,894563725,3140,3145,3145,3140,38
20230713,120400,894444330,3145,3145,3150,3140,1983
20230713,120300,888205510,3150,3150,3150,3145,604
20230713,120200,886303415,3150,3145,3150,3145,8
20230713,120100,886278240,3145,3150,3150,3145,16
20230713,120000,886227850,3150,3145,3150,3145,106
20230713,115900,885893975,3150,3145,3150,3145,65
20230713,115800,885689475,3145,3145,3145,3145,653
20230713,115700,883635790,3145,3145,3145,3140,153
20230713,115600,883155205,3145,3145,3145,3145,3
20230713,115500,883145770,3140,3145,3145,3140,1669
20230713,115400,877897115,3145,3140,3145,3140,670
20230713,115300,875790765,3140,3140,3140,3140,691
20230713,115200,873621025,3140,3140,3145,3130,1272
20230713,115100,869632080,3145,3145,3145,3140,122
20230713,115000,869248415,3145,3145,3145,3140,3248
20230713,114900,859048550,3145,3145,3145,3145,578
20230713,114800,857230740,3145,3145,3145,3140,131
20230713,114700,856818845,3150,3150,3155,3150,870
20230713,114600,854075090,3160,3155,3160,3145,1192
20230713,114500,850312265,3145,3145,3160,3145,12127
20230713,114400,812125360,3145,3140,3145,3140,1368
20230713,114300,807828840,3135,3135,3135,3135,405
20230713,114200,806559165,3135,3135,3135,3135,0
20230713,114100,806559165,3135,3135,3140,3135,745
20230713,114000,804220405,3135,3135,3135,3135,207
20230713,113900,803571460,3135,3135,3135,3135,304
20230713,113800,802618420,3135,3135,3135,3135,194
20230713,113700,802010230,3135,3135,3135,3135,0
20230713,113600,802010230,3135,3125,3135,3125,441
20230713,113500,800629970,3130,3130,3130,3130,15
20230713,113400,800583020,3130,3125,3130,3125,1199
20230713,113300,796831170,3120,3120,3120,3120,111
20230713,113200,796484850,3120,3120,3120,3120,221
20230713,113100,795795330,3120,3120,3120,3120,0
20230713,113000,795795330,3120,3120,3120,3120,21
20230713,112900,795729810,3120,3120,3120,3120,100
20230713,112800,795417810,3110,3110,3110,3110,1911
20230713,112700,789474600,3110,3115,3115,3110,393
20230713,112600,788251870,3115,3115,3115,3115,2224
20230713,112500,781324110,3120,3120,3120,3120,2
20230713,112400,781317870,3120,3120,3120,3120,1431
20230713,112300,776853150,3125,3125,3125,3125,760
20230713,112200,774478150,3125,3120,3125,3120,561
20230713,112100,772725075,3125,3125,3125,3125,0
20230713,112000,772725075,3125,3120,3125,3120,52
20230713,111900,772562825,3125,3125,3125,3125,0
20230713,111800,772562825,3125,3125,3125,3125,1
20230713,111700,772559700,3120,3120,3120,3120,50
20230713,111600,772403700,3120,3120,3120,3120,200
20230713,111500,771779700,3120,3120,3120,3120,723
20230713,111400,769523940,3120,3120,3120,3120,1502
20230713,111300,764837700,3120,3120,3120,3120,5385
20230713,111200,748036500,3120,3125,3125,3120,31
20230713,111100,747939725,3125,3125,3125,3125,108
20230713,111000,747602225,3125,3125,3125,3125,495
20230713,110900,746055350,3125,3130,3130,3125,309
20230713,110800,745088230,3135,3135,3140,3135,180
20230713,110700,744523370,3140,3140,3140,3140,19
20230713,110600,744463710,3140,3140,3140,3140,1
20230713,110500,744460570,3140,3140,3140,3135,614
20230713,110400,742535610,3140,3140,3140,3140,501
20230713,110300,740962470,3140,3140,3140,3140,9
20230713,110200,740934210,3145,3140,3145,3140,85
20230713,110100,740667155,3140,3145,3145,3140,497
20230713,110000,739104925,3145,3140,3145,3140,1056
20230713,105900,735788880,3140,3140,3140,3135,502
20230713,105800,734214875,3145,3145,3145,3145,13
20230713,105700,734173990,3135,3145,3145,3135,166
20230713,105600,733651985,3145,3140,3145,3135,5228
20230713,105500,717235915,3140,3140,3140,3140,92
20230713,105400,716947035,3140,3135,3140,3130,199
20230713,105300,716322945,3135,3130,3140,3130,654
20230713,105200,714272530,3130,3125,3130,3120,492
20230713,105100,712734710,3125,3125,3125,3125,42
20230713,105000,712603460,3125,3130,3130,3120,3149
20230713,104900,702778510,3130,3125,3130,3125,2
20230713,104800,702772255,3130,3125,3130,3125,1501
20230713,104700,698081625,3130,3125,3130,3125,1120
20230713,104600,694581125,3130,3130,3130,3125,265
20230713,104500,693751825,3125,3125,3125,3125,540
20230713,104400,692064325,3130,3130,3130,3130,0
20230713,104300,692064325,3130,3130,3130,3130,426
20230713,104200,690730945,3130,3125,3130,3125,918
20230713,104100,687862185,3130,3125,3130,3125,694
20230713,104000,685693375,3130,3130,3130,3130,952
20230713,103900,682713615,3135,3130,3135,3130,97
20230713,103800,682409995,3135,3130,3135,3130,88
20230713,103700,682134205,3130,3130,3130,3130,5
20230713,103600,682118555,3130,3130,3130,3130,18
20230713,103500,682062215,3135,3135,3135,3135,0
20230713,103400,682062215,3135,3130,3135,3130,216
20230713,103300,681386055,3135,3130,3135,3130,347
20230713,103200,680299940,3130,3120,3130,3120,1679
20230713,103100,675044680,3130,3130,3130,3125,1296
20230713,103000,670993220,3125,3135,3135,3125,2066
20230713,102900,664535415,3135,3130,3135,3130,1115
20230713,102800,661044935,3135,3140,3140,3135,396
20230713,102700,659802050,3140,3135,3140,3135,1117
20230713,102600,656295160,3140,3135,3140,3125,3967
20230713,102500,643859975,3135,3130,3135,3130,1326
20230713,102400,639709505,3130,3125,3130,3125,129
20230713,102300,639305795,3125,3125,3125,3125,1510
20230713,102200,634587045,3125,3125,3125,3125,126
20230713,102100,634193295,3125,3125,3125,3125,32
20230713,102000,634093295,3130,3135,3135,3130,102
20230713,101900,633773675,3135,3130,3135,3125,3327
20230713,101800,623372475,3130,3135,3140,3130,2024
20230713,101700,617037185,3135,3135,3135,3135,81
20230713,101600,616783250,3140,3140,3140,3140,935
20230713,101500,613847350,3140,3140,3140,3140,1137
20230713,101400,610277170,3135,3140,3140,3135,3294
20230713,101300,599934110,3145,3130,3145,3130,7916
20230713,101200,575104470,3130,3120,3130,3120,3856
20230713,101100,563061880,3130,3125,3130,3125,276
20230713,101000,562199290,3125,3125,3125,3125,1377
20230713,100900,557896165,3130,3130,3135,3125,1302
20230713,100800,553820810,3125,3130,3130,3125,2299
20230713,100700,546626540,3125,3130,3130,3125,1778
20230713,100600,541069700,3135,3130,3135,3130,1167
20230713,100500,537416155,3135,3130,3135,3130,320
20230713,100400,536412965,3135,3135,3135,3135,182
20230713,100300,535842395,3135,3140,3140,3125,7596
20230713,100200,512035425,3140,3145,3145,3140,1144
20230713,100100,508439835,3145,3145,3145,3140,362
20230713,100000,507301380,3145,3145,3145,3145,278
20230713,095900,506427070,3145,3140,3145,3135,1093
20230713,095800,502994895,3140,3130,3140,3130,279
20230713,095700,502119090,3135,3140,3140,3135,71
20230713,095600,501896155,3130,3130,3140,3130,3400
20230713,095500,491254130,3130,3125,3130,3125,5137
20230713,095400,475200985,3130,3145,3145,3130,759
20230713,095300,472823325,3145,3150,3150,3130,2345
20230713,095200,465476890,3150,3155,3155,3140,3110
20230713,095100,455698270,3155,3140,3155,3140,7720
20230713,095000,431411570,3140,3145,3145,3140,872
20230713,094900,428672940,3145,3135,3145,3135,8537
20230713,094800,401871055,3130,3130,3135,3125,366
20230713,094700,400724315,3130,3135,3135,3125,204
20230713,094600,400085715,3140,3125,3140,3125,1370
20230713,094500,395793690,3125,3135,3135,3120,1798
20230713,094400,390176505,3135,3135,3140,3125,287
20230713,094300,389278055,3140,3145,3145,3125,10263
20230713,094200,357185325,3145,3145,3145,3130,362
20230713,094100,356049115,3145,3140,3145,3135,5701
20230713,094000,338145235,3140,3130,3140,3130,2703
20230713,093900,329667130,3135,3125,3135,3125,953
20230713,093800,326683300,3125,3130,3135,3125,3225
20230713,093700,316590775,3130,3120,3130,3115,1782
20230713,093600,311028900,3120,3115,3120,3100,3605
20230713,093500,299790130,3115,3115,3115,3110,377
20230713,093400,298616030,3115,3105,3120,3105,406
20230713,093300,297352560,3105,3095,3105,3095,814
20230713,093200,294826390,3090,3080,3090,3080,1717
20230713,093100,289537630,3080,3080,3085,3080,509
20230713,093000,287969900,3085,3085,3090,3080,779
20230713,092900,285566825,3090,3100,3100,3090,1213
20230713,092800,281813385,3105,3110,3110,3100,3007
20230713,092700,272489585,3110,3110,3110,3105,918
20230713,092600,269638550,3110,3125,3125,3105,1943
20230713,092500,263577540,3125,3105,3125,3105,9108
20230713,092400,235168510,3105,3105,3110,3100,856
20230713,092300,232511950,3100,3100,3105,3100,3796
20230713,092200,220742855,3100,3100,3100,3095,757
20230713,092100,218399905,3100,3090,3100,3080,3416
20230713,092000,207835630,3080,3070,3085,3070,7985
20230713,091900,183250150,3070,3070,3075,3070,2346
20230713,091800,176047805,3075,3075,3075,3070,181
20230713,091700,175491830,3075,3075,3075,3075,553
20230713,091600,173791355,3075,3075,3075,3070,1442
20230713,091500,169359880,3075,3070,3075,3070,3067
20230713,091400,159937790,3070,3070,3070,3065,483
20230713,091300,158456435,3070,3075,3075,3070,440
20230713,091200,157103885,3075,3065,3075,3065,2614
20230713,091100,149078875,3065,3075,3075,3065,92
20230713,091000,148796865,3080,3060,3080,3045,9211
20230713,090900,120501835,3045,3075,3075,3040,8601
20230713,090800,94271890,3075,3075,3075,3070,257
20230713,090700,93481780,3075,3075,3080,3075,1256
20230713,090600,89617205,3075,3065,3075,3060,6813
20230713,090500,68687885,3065,3075,3075,3065,4362
20230713,090400,55303600,3070,3075,3075,3065,1620
20230713,090300,50329795,3070,3065,3070,3065,3503
20230713,090200,39589640,3065,3040,3065,3040,5442
20230713,090100,22980385,3050,3050,3050,3050,498
20230713,090000,21461485,3050,3020,3050,3020,7106