stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,193700,574474640,2895,2895,2895,2895,2216
20230713,193600,574474640,2895,2895,2895,2895,0
20230713,193500,574474640,2895,2895,2895,2895,0
20230713,193400,574474640,2895,2895,2895,2895,0
20230713,193300,574474640,2895,2895,2895,2895,0
20230713,193200,574474640,2895,2895,2895,2895,0
20230713,193100,574474640,2895,2895,2895,2895,0
20230713,193000,574474640,2895,2895,2895,2895,0
20230713,192900,574474640,2895,2895,2895,2895,0
20230713,192800,574474640,2895,2895,2895,2895,0
20230713,192700,574474640,2895,2895,2895,2895,0
20230713,192600,574474640,2895,2895,2895,2895,0
20230713,192500,574474640,2895,2895,2895,2895,0
20230713,192400,574474640,2895,2895,2895,2895,0
20230713,192300,574474640,2895,2895,2895,2895,0
20230713,192200,574474640,2895,2895,2895,2895,0
20230713,192100,574474640,2895,2895,2895,2895,0
20230713,192000,574474640,2895,2895,2895,2895,0
20230713,191900,574474640,2895,2895,2895,2895,0
20230713,191800,574474640,2895,2895,2895,2895,0
20230713,191700,574474640,2895,2895,2895,2895,0
20230713,191600,574474640,2895,2895,2895,2895,0
20230713,191500,574474640,2895,2895,2895,2895,0
20230713,191400,574474640,2895,2895,2895,2895,0
20230713,191300,574474640,2895,2895,2895,2895,0
20230713,191200,574474640,2895,2895,2895,2895,0
20230713,191100,574474640,2895,2895,2895,2895,0
20230713,191000,574474640,2895,2895,2895,2895,0
20230713,190900,574474640,2895,2895,2895,2895,0
20230713,190800,574474640,2895,2895,2895,2895,0
20230713,190700,574474640,2895,2895,2895,2895,2216
20230713,190600,574474640,2895,2895,2895,2895,0
20230713,190500,574474640,2895,2895,2895,2895,0
20230713,190400,574474640,2895,2895,2895,2895,0
20230713,190300,574474640,2895,2895,2895,2895,0
20230713,190200,574474640,2895,2895,2895,2895,0
20230713,190100,574474640,2895,2895,2895,2895,0
20230713,190000,574474640,2895,2895,2895,2895,0
20230713,185900,574474640,2895,2895,2895,2895,0
20230713,185800,574474640,2895,2895,2895,2895,0
20230713,185700,574474640,2895,2895,2895,2895,0
20230713,185600,574474640,2895,2895,2895,2895,0
20230713,185500,574474640,2895,2895,2895,2895,0
20230713,185400,574474640,2895,2895,2895,2895,0
20230713,185300,574474640,2895,2895,2895,2895,0
20230713,185200,574474640,2895,2895,2895,2895,0
20230713,185100,574474640,2895,2895,2895,2895,0
20230713,185000,574474640,2895,2895,2895,2895,0
20230713,184900,574474640,2895,2895,2895,2895,0
20230713,184800,574474640,2895,2895,2895,2895,0
20230713,184700,574474640,2895,2895,2895,2895,0
20230713,184600,574474640,2895,2895,2895,2895,0
20230713,184500,574474640,2895,2895,2895,2895,0
20230713,184400,574474640,2895,2895,2895,2895,0
20230713,184300,574474640,2895,2895,2895,2895,0
20230713,184200,574474640,2895,2895,2895,2895,0
20230713,184100,574474640,2895,2895,2895,2895,0
20230713,184000,574474640,2895,2895,2895,2895,0
20230713,183900,574474640,2895,2895,2895,2895,0
20230713,183800,574474640,2895,2895,2895,2895,0
20230713,183700,574474640,2895,2895,2895,2895,2216
20230713,183600,574474640,2895,2895,2895,2895,0
20230713,183500,574474640,2895,2895,2895,2895,0
20230713,183400,574474640,2895,2895,2895,2895,0
20230713,183300,574474640,2895,2895,2895,2895,0
20230713,183200,574474640,2895,2895,2895,2895,0
20230713,183100,574474640,2895,2895,2895,2895,0
20230713,183000,574474640,2895,2895,2895,2895,0
20230713,182900,574474640,2895,2895,2895,2895,0
20230713,182800,574474640,2895,2895,2895,2895,0
20230713,182700,574474640,2895,2895,2895,2895,0
20230713,182600,574474640,2895,2895,2895,2895,0
20230713,182500,574474640,2895,2895,2895,2895,0
20230713,182400,574474640,2895,2895,2895,2895,0
20230713,182300,574474640,2895,2895,2895,2895,0
20230713,182200,574474640,2895,2895,2895,2895,0
20230713,182100,574474640,2895,2895,2895,2895,0
20230713,182000,574474640,2895,2895,2895,2895,0
20230713,181900,574474640,2895,2895,2895,2895,0
20230713,181800,574474640,2895,2895,2895,2895,0
20230713,181700,574474640,2895,2895,2895,2895,0
20230713,181600,574474640,2895,2895,2895,2895,0
20230713,181500,574474640,2895,2895,2895,2895,0
20230713,181400,574474640,2895,2895,2895,2895,0
20230713,181300,574474640,2895,2895,2895,2895,0
20230713,181200,574474640,2895,2895,2895,2895,0
20230713,181100,574474640,2895,2895,2895,2895,0
20230713,181000,574474640,2895,2895,2895,2895,0
20230713,180900,574474640,2895,2895,2895,2895,0
20230713,180800,574474640,2895,2895,2895,2895,0
20230713,180700,574474640,2895,2895,2895,2895,2216
20230713,180600,574474640,2895,2895,2895,2895,0
20230713,180500,574474640,2895,2895,2895,2895,0
20230713,180400,574474640,2895,2895,2895,2895,0
20230713,180300,574474640,2895,2895,2895,2895,0
20230713,180200,574474640,2895,2895,2895,2895,0
20230713,180100,574474640,2895,2895,2895,2895,0
20230713,180000,574474640,2895,2895,2895,2895,0
20230713,175900,574474640,2895,2895,2895,2895,0
20230713,175800,574474640,2895,2895,2895,2895,0
20230713,175700,574474640,2895,2895,2895,2895,0
20230713,175600,574474640,2895,2895,2895,2895,0
20230713,175500,574474640,2895,2895,2895,2895,0
20230713,175400,574474640,2895,2895,2895,2895,0
20230713,175300,574474640,2895,2895,2895,2895,0
20230713,175200,574474640,2895,2895,2895,2895,0
20230713,175100,574474640,2895,2895,2895,2895,0
20230713,175000,574474640,2895,2895,2895,2895,0
20230713,174900,574474640,2895,2895,2895,2895,0
20230713,174800,574474640,2895,2895,2895,2895,0
20230713,174700,574474640,2895,2895,2895,2895,0
20230713,174600,574474640,2895,2895,2895,2895,0
20230713,174500,574474640,2895,2895,2895,2895,0
20230713,174400,574474640,2895,2895,2895,2895,0
20230713,174300,574474640,2895,2895,2895,2895,0
20230713,174200,574474640,2895,2895,2895,2895,0
20230713,174100,574474640,2895,2895,2895,2895,0
20230713,174000,574474640,2895,2895,2895,2895,0
20230713,173900,574474640,2895,2895,2895,2895,0
20230713,173800,574474640,2895,2895,2895,2895,0
20230713,173700,574474640,2895,2895,2895,2895,2216
20230713,173600,574474640,2895,2895,2895,2895,0
20230713,173500,574474640,2895,2895,2895,2895,0
20230713,173400,574474640,2895,2895,2895,2895,0
20230713,173300,574474640,2895,2895,2895,2895,0
20230713,173200,574474640,2895,2895,2895,2895,0
20230713,173100,574474640,2895,2895,2895,2895,0
20230713,173000,574474640,2895,2895,2895,2895,0
20230713,172900,574474640,2895,2895,2895,2895,0
20230713,172800,574474640,2895,2895,2895,2895,0
20230713,172700,574474640,2895,2895,2895,2895,0
20230713,172600,574474640,2895,2895,2895,2895,0
20230713,172500,574474640,2895,2895,2895,2895,0
20230713,172400,574474640,2895,2895,2895,2895,0
20230713,172300,574474640,2895,2895,2895,2895,0
20230713,172200,574474640,2895,2895,2895,2895,0
20230713,172100,574474640,2895,2895,2895,2895,0
20230713,172000,574474640,2895,2895,2895,2895,0
20230713,171900,574474640,2895,2895,2895,2895,0
20230713,171800,574474640,2895,2895,2895,2895,0
20230713,171700,574474640,2895,2895,2895,2895,0
20230713,171600,574474640,2895,2895,2895,2895,0
20230713,171500,574474640,2895,2895,2895,2895,0
20230713,171400,574474640,2895,2895,2895,2895,0
20230713,171300,574474640,2895,2895,2895,2895,0
20230713,171200,574474640,2895,2895,2895,2895,0
20230713,171100,574474640,2895,2895,2895,2895,0
20230713,171000,574474640,2895,2895,2895,2895,0
20230713,170900,574474640,2895,2895,2895,2895,0
20230713,170800,574474640,2895,2895,2895,2895,0
20230713,170700,574474640,2895,2895,2895,2895,2216
20230713,170600,574474640,2895,2895,2895,2895,0
20230713,170500,574474640,2895,2895,2895,2895,0
20230713,170400,574474640,2895,2895,2895,2895,0
20230713,170300,574474640,2895,2895,2895,2895,0
20230713,170200,574474640,2895,2895,2895,2895,0
20230713,170100,574474640,2895,2895,2895,2895,0
20230713,170000,574474640,2895,2895,2895,2895,0
20230713,165900,574474640,2895,2895,2895,2895,0
20230713,165800,574474640,2895,2895,2895,2895,0
20230713,165700,574474640,2895,2895,2895,2895,0
20230713,165600,574474640,2895,2895,2895,2895,0
20230713,165500,574474640,2895,2895,2895,2895,0
20230713,165400,574474640,2895,2895,2895,2895,0
20230713,165300,574474640,2895,2895,2895,2895,0
20230713,165200,574474640,2895,2895,2895,2895,0
20230713,165100,574474640,2895,2895,2895,2895,0
20230713,165000,574474640,2895,2895,2895,2895,0
20230713,164900,574474640,2895,2895,2895,2895,0
20230713,164800,574474640,2895,2895,2895,2895,0
20230713,164700,574474640,2895,2895,2895,2895,0
20230713,164600,574474640,2895,2895,2895,2895,0
20230713,164500,574474640,2895,2895,2895,2895,0
20230713,164400,574474640,2895,2895,2895,2895,0
20230713,164300,574474640,2895,2895,2895,2895,0
20230713,164200,574474640,2895,2895,2895,2895,0
20230713,164100,574474640,2895,2895,2895,2895,0
20230713,164000,574474640,2895,2895,2895,2895,0
20230713,163900,574474640,2895,2895,2895,2895,0
20230713,163800,574474640,2895,2895,2895,2895,0
20230713,163700,574474640,2895,2895,2895,2895,2216
20230713,163600,574474640,2895,2895,2895,2895,0
20230713,163500,574474640,2895,2895,2895,2895,0
20230713,163400,574474640,2895,2895,2895,2895,0
20230713,163300,574474640,2895,2895,2895,2895,0
20230713,163200,574474640,2895,2895,2895,2895,0
20230713,163100,574474640,2895,2895,2895,2895,0
20230713,163000,574474640,2895,2895,2895,2895,0
20230713,162900,574474640,2895,2895,2895,2895,0
20230713,162800,574474640,2895,2895,2895,2895,0
20230713,162700,574474640,2895,2895,2895,2895,0
20230713,162600,574474640,2895,2895,2895,2895,0
20230713,162500,574474640,2895,2895,2895,2895,0
20230713,162400,574474640,2895,2895,2895,2895,0
20230713,162300,574474640,2895,2895,2895,2895,0
20230713,162200,574474640,2895,2895,2895,2895,0
20230713,162100,574474640,2895,2895,2895,2895,0
20230713,162000,574474640,2895,2895,2895,2895,0
20230713,161900,574474640,2895,2895,2895,2895,0
20230713,161800,574474640,2895,2895,2895,2895,0
20230713,161700,574474640,2895,2895,2895,2895,0
20230713,161600,574474640,2895,2895,2895,2895,0
20230713,161500,574474640,2895,2895,2895,2895,0
20230713,161400,574474640,2895,2895,2895,2895,0
20230713,161300,574474640,2895,2895,2895,2895,0
20230713,161200,574474640,2895,2895,2895,2895,0
20230713,161100,574474640,2895,2895,2895,2895,0
20230713,161000,574474640,2895,2895,2895,2895,0
20230713,160900,574474640,2895,2895,2895,2895,0
20230713,160800,574474640,2895,2895,2895,2895,0
20230713,160700,574474640,2895,2895,2895,2895,2216
20230713,160600,574474640,2895,2895,2895,2895,0
20230713,160500,574474640,2895,2895,2895,2895,0
20230713,160400,574474640,2895,2895,2895,2895,0
20230713,160300,574474640,2895,2895,2895,2895,0
20230713,160200,574474640,2895,2895,2895,2895,0
20230713,160100,574474640,2895,2895,2895,2895,0
20230713,160000,574474640,2895,2895,2895,2895,0
20230713,155900,574474640,2895,2895,2895,2895,0
20230713,155800,574474640,2895,2895,2895,2895,0
20230713,155700,574474640,2895,2895,2895,2895,0
20230713,155600,574474640,2895,2895,2895,2895,0
20230713,155500,574474640,2895,2895,2895,2895,0
20230713,155400,574474640,2895,2895,2895,2895,0
20230713,155300,574474640,2895,2895,2895,2895,0
20230713,155200,574474640,2895,2895,2895,2895,0
20230713,155100,574474640,2895,2895,2895,2895,0
20230713,155000,574474640,2895,2895,2895,2895,0
20230713,154900,574474640,2895,2895,2895,2895,0
20230713,154800,574474640,2895,2895,2895,2895,0
20230713,154700,574474640,2895,2895,2895,2895,0
20230713,154600,574474640,2895,2895,2895,2895,0
20230713,154500,574474640,2895,2895,2895,2895,0
20230713,154400,574474640,2895,2895,2895,2895,0
20230713,154300,574474640,2895,2895,2895,2895,0
20230713,154200,574474640,2895,2895,2895,2895,0
20230713,154100,574474640,2895,2895,2895,2895,0
20230713,154000,574474640,2895,2895,2895,2895,0
20230713,153900,574474640,2895,2895,2895,2895,0
20230713,153800,574474640,2895,2895,2895,2895,0
20230713,153700,574474640,2895,2895,2895,2895,2216
20230713,153600,574474640,2895,2895,2895,2895,0
20230713,153500,574474640,2895,2895,2895,2895,0
20230713,153400,574474640,2895,2895,2895,2895,0
20230713,153300,574474640,2895,2895,2895,2895,0
20230713,153200,574474640,2895,2895,2895,2895,0
20230713,153100,574474640,2895,2895,2895,2895,0
20230713,153000,574474640,2895,2895,2895,2895,2216
20230713,152900,568059320,2895,2895,2895,2895,0
20230713,152800,568059320,2895,2895,2895,2895,0
20230713,152700,568059320,2895,2895,2895,2895,0
20230713,152600,568059320,2895,2895,2895,2895,0
20230713,152500,568059320,2895,2895,2895,2895,0
20230713,152400,568059320,2895,2895,2895,2895,0
20230713,152300,568059320,2895,2895,2895,2895,0
20230713,152200,568059320,2895,2895,2895,2895,0
20230713,152100,568059320,2895,2895,2895,2895,0
20230713,152000,568059320,2895,2895,2895,2895,0
20230713,151900,568059320,2895,2885,2900,2870,4671
20230713,151800,554595640,2890,2885,2895,2885,367
20230713,151700,553535120,2890,2895,2895,2890,156
20230713,151600,553084275,2895,2900,2900,2895,101
20230713,151500,552791875,2895,2895,2895,2895,200
20230713,151400,552212875,2885,2890,2890,2885,300
20230713,151300,551346775,2895,2895,2895,2895,100
20230713,151200,551057275,2895,2895,2895,2895,0
20230713,151100,551057275,2895,2895,2895,2895,0
20230713,151000,551057275,2895,2890,2895,2890,133
20230713,150900,550672405,2890,2895,2900,2890,119
20230713,150800,550327410,2900,2890,2900,2885,53
20230713,150700,550174425,2885,2895,2900,2885,26
20230713,150600,550099130,2885,2890,2890,2885,107
20230713,150500,549789910,2890,2895,2895,2890,16
20230713,150400,549743600,2900,2900,2900,2900,94
20230713,150300,549471000,2905,2905,2905,2895,30
20230713,150200,549383865,2905,2895,2905,2895,4
20230713,150100,549372260,2905,2900,2905,2900,106
20230713,150000,549064830,2905,2900,2905,2900,10
20230713,145900,549035825,2900,2900,2905,2900,46
20230713,145800,548902375,2905,2905,2905,2905,1
20230713,145700,548899470,2905,2905,2905,2900,233
20230713,145600,548223510,2900,2900,2900,2890,323
20230713,145500,547286830,2890,2900,2900,2890,130
20230713,145400,546910830,2900,2900,2900,2900,0
20230713,145300,546910830,2900,2900,2900,2900,0
20230713,145200,546910830,2900,2900,2900,2900,2348
20230713,145100,540101630,2905,2900,2905,2900,3
20230713,145000,540092925,2905,2905,2905,2905,426
20230713,144900,538855395,2905,2900,2905,2900,15
20230713,144800,538811865,2905,2905,2905,2905,0
20230713,144700,538811865,2905,2905,2905,2905,0
20230713,144600,538811865,2905,2900,2905,2895,2007
20230713,144500,533001555,2895,2900,2900,2895,4578
20230713,144400,519730355,2900,2900,2900,2900,22
20230713,144300,519666555,2900,2900,2900,2900,0
20230713,144200,519666555,2900,2900,2900,2900,200
20230713,144100,519086555,2900,2895,2900,2895,504
20230713,144000,517626205,2900,2900,2900,2900,0
20230713,143900,517626205,2900,2900,2900,2900,1
20230713,143800,517623305,2900,2890,2900,2890,2267
20230713,143700,511064160,2895,2890,2895,2890,658
20230713,143600,509162535,2890,2890,2890,2890,0
20230713,143500,509162535,2890,2890,2890,2890,3
20230713,143400,509153865,2890,2890,2890,2880,181
20230713,143300,508631775,2880,2880,2880,2880,0
20230713,143200,508631775,2880,2880,2880,2880,570
20230713,143100,506990175,2890,2890,2890,2890,0
20230713,143000,506990175,2890,2890,2890,2890,1
20230713,142900,506987285,2880,2890,2890,2880,177
20230713,142800,506477425,2890,2890,2890,2890,215
20230713,142700,505856075,2890,2890,2890,2890,0
20230713,142600,505856075,2890,2890,2890,2890,0
20230713,142500,505856075,2890,2890,2890,2890,0
20230713,142400,505856075,2890,2890,2890,2890,0
20230713,142300,505856075,2890,2890,2890,2890,0
20230713,142200,505856075,2890,2890,2890,2890,24
20230713,142100,505786715,2870,2870,2870,2870,1
20230713,142000,505783845,2880,2890,2890,2880,168
20230713,141900,505299935,2890,2890,2890,2890,0
20230713,141800,505299935,2890,2890,2890,2890,0
20230713,141700,505299935,2890,2885,2890,2885,7
20230713,141600,505279730,2885,2880,2885,2880,127
20230713,141500,504913530,2875,2875,2880,2875,421
20230713,141400,503703105,2880,2880,2880,2880,431
20230713,141300,502461825,2885,2885,2885,2885,69
20230713,141200,502262760,2885,2885,2885,2885,0
20230713,141100,502262760,2885,2885,2885,2885,1
20230713,141000,502259875,2885,2885,2885,2885,0
20230713,140900,502259875,2885,2885,2885,2885,245
20230713,140800,501553050,2885,2885,2885,2885,10
20230713,140700,501524200,2880,2880,2880,2880,0
20230713,140600,501524200,2880,2880,2880,2880,0
20230713,140500,501524200,2880,2885,2885,2880,56
20230713,140400,501362915,2885,2885,2885,2885,0
20230713,140300,501362915,2885,2880,2885,2880,201
20230713,140200,500784030,2880,2880,2880,2880,2
20230713,140100,500778270,2880,2880,2880,2880,0
20230713,140000,500778270,2880,2880,2880,2880,48
20230713,135900,500640030,2885,2885,2885,2885,33
20230713,135800,500544825,2890,2890,2890,2890,0
20230713,135700,500544825,2890,2890,2890,2890,0
20230713,135600,500544825,2890,2890,2890,2890,1
20230713,135500,500541935,2885,2885,2885,2885,0
20230713,135400,500541935,2885,2885,2885,2885,0
20230713,135300,500541935,2885,2885,2885,2885,500
20230713,135200,499099435,2890,2890,2890,2885,808
20230713,135100,496768275,2890,2890,2890,2890,0
20230713,135000,496768275,2890,2890,2890,2890,935
20230713,134900,494066125,2900,2895,2900,2895,146
20230713,134800,493643230,2900,2900,2900,2900,0
20230713,134700,493643230,2900,2900,2900,2900,1
20230713,134600,493640330,2900,2900,2900,2900,0
20230713,134500,493640330,2900,2900,2900,2900,374
20230713,134400,492555730,2900,2895,2900,2895,195
20230713,134300,491990520,2895,2895,2895,2895,1318
20230713,134200,488174910,2895,2895,2895,2895,0
20230713,134100,488174910,2895,2895,2895,2895,0
20230713,134000,488174910,2895,2895,2895,2895,0
20230713,133900,488174910,2895,2895,2895,2895,0
20230713,133800,488174910,2895,2895,2895,2895,0
20230713,133700,488174910,2895,2895,2895,2895,0
20230713,133600,488174910,2895,2895,2895,2895,0
20230713,133500,488174910,2895,2895,2895,2895,792
20230713,133400,485882070,2895,2895,2895,2895,2
20230713,133300,485876280,2895,2895,2895,2895,0
20230713,133200,485876280,2895,2895,2895,2895,0
20230713,133100,485876280,2895,2895,2895,2895,2
20230713,133000,485870490,2900,2900,2900,2900,100
20230713,132900,485580490,2900,2900,2900,2900,0
20230713,132800,485580490,2900,2900,2900,2900,0
20230713,132700,485580490,2900,2900,2900,2900,0
20230713,132600,485580490,2900,2900,2900,2900,1
20230713,132500,485577590,2895,2895,2895,2895,0
20230713,132400,485577590,2895,2895,2895,2895,42
20230713,132300,485456000,2900,2900,2900,2900,0
20230713,132200,485456000,2900,2900,2900,2900,0
20230713,132100,485456000,2900,2895,2900,2895,402
20230713,132000,484292200,2895,2895,2895,2895,1559
20230713,131900,479778895,2895,2895,2895,2895,0
20230713,131800,479778895,2895,2895,2895,2895,10
20230713,131700,479749945,2890,2890,2890,2890,0
20230713,131600,479749945,2890,2890,2890,2890,0
20230713,131500,479749945,2890,2890,2890,2890,0
20230713,131400,479749945,2890,2890,2890,2890,0
20230713,131300,479749945,2890,2890,2895,2890,21
20230713,131200,479689250,2895,2895,2895,2895,0
20230713,131100,479689250,2895,2895,2895,2895,0
20230713,131000,479689250,2895,2895,2895,2895,0
20230713,130900,479689250,2895,2895,2895,2895,34
20230713,130800,479590820,2890,2890,2890,2890,1171
20230713,130700,476206630,2890,2885,2890,2885,452
20230713,130600,474902605,2890,2890,2890,2890,23
20230713,130500,474836135,2890,2890,2890,2890,10
20230713,130400,474807235,2895,2895,2895,2895,0
20230713,130300,474807235,2895,2895,2895,2895,0
20230713,130200,474807235,2895,2895,2895,2895,1
20230713,130100,474804340,2885,2885,2885,2885,60
20230713,130000,474631240,2885,2890,2895,2885,13
20230713,125900,474593720,2895,2895,2895,2895,1
20230713,125800,474590825,2890,2890,2890,2890,351
20230713,125700,473576435,2890,2890,2890,2890,0
20230713,125600,473576435,2890,2890,2890,2890,0
20230713,125500,473576435,2890,2890,2890,2890,0
20230713,125400,473576435,2890,2890,2890,2890,0
20230713,125300,473576435,2890,2885,2890,2885,1009
20230713,125200,470665275,2890,2890,2890,2890,0
20230713,125100,470665275,2890,2890,2890,2890,0
20230713,125000,470665275,2890,2890,2890,2890,0
20230713,124900,470665275,2890,2890,2890,2890,0
20230713,124800,470665275,2890,2890,2890,2890,0
20230713,124700,470665275,2890,2890,2890,2890,0
20230713,124600,470665275,2890,2890,2890,2890,11
20230713,124500,470633485,2885,2885,2885,2885,0
20230713,124400,470633485,2885,2885,2885,2885,0
20230713,124300,470633485,2885,2885,2885,2885,1
20230713,124200,470630600,2885,2885,2885,2885,0
20230713,124100,470630600,2885,2885,2900,2885,196
20230713,124000,470064775,2885,2900,2900,2885,379
20230713,123900,468970430,2890,2895,2895,2890,111
20230713,123800,468649635,2900,2900,2900,2900,0
20230713,123700,468649635,2900,2900,2900,2900,0
20230713,123600,468649635,2900,2900,2900,2900,10
20230713,123500,468620635,2900,2900,2900,2900,0
20230713,123400,468620635,2900,2900,2900,2900,0
20230713,123300,468620635,2900,2900,2900,2900,0
20230713,123200,468620635,2900,2895,2900,2895,5
20230713,123100,468606150,2895,2895,2895,2895,5
20230713,123000,468591675,2900,2900,2900,2900,2
20230713,122900,468585875,2895,2900,2900,2895,102
20230713,122800,468290580,2895,2895,2895,2895,70
20230713,122700,468087930,2895,2900,2900,2895,6
20230713,122600,468070535,2895,2895,2895,2895,9
20230713,122500,468044480,2900,2900,2900,2900,1
20230713,122400,468041580,2895,2900,2900,2895,8
20230713,122300,468018390,2900,2900,2900,2900,0
20230713,122200,468018390,2900,2900,2900,2900,0
20230713,122100,468018390,2900,2900,2900,2900,1
20230713,122000,468015490,2875,2890,2890,2875,3800
20230713,121900,457076440,2900,2900,2900,2900,54
20230713,121800,456919840,2890,2890,2890,2890,0
20230713,121700,456919840,2890,2895,2900,2890,225
20230713,121600,456268510,2895,2895,2895,2895,25
20230713,121500,456196135,2895,2895,2900,2895,7
20230713,121400,456175865,2895,2895,2895,2895,0
20230713,121300,456175865,2895,2895,2895,2895,0
20230713,121200,456175865,2895,2900,2900,2895,1842
20230713,121100,450838505,2900,2900,2905,2900,4
20230713,121000,450826900,2900,2900,2900,2900,5
20230713,120900,450812400,2900,2905,2905,2900,120
20230713,120800,450463900,2905,2905,2905,2905,0
20230713,120700,450463900,2905,2905,2905,2905,1
20230713,120600,450460995,2905,2905,2905,2905,10
20230713,120500,450431945,2900,2900,2900,2900,0
20230713,120400,450431945,2900,2900,2900,2900,1020
20230713,120300,447473945,2900,2895,2900,2895,101
20230713,120200,447181545,2900,2900,2900,2900,39
20230713,120100,447068445,2895,2900,2900,2895,119
20230713,120000,446723420,2900,2900,2900,2900,46
20230713,115900,446590020,2900,2895,2900,2895,239
20230713,115800,445898110,2895,2895,2895,2895,0
20230713,115700,445898110,2895,2895,2895,2895,0
20230713,115600,445898110,2895,2895,2895,2895,37
20230713,115500,445790995,2895,2900,2900,2895,1225
20230713,115400,442239620,2900,2900,2900,2900,0
20230713,115300,442239620,2900,2900,2900,2900,0
20230713,115200,442239620,2900,2900,2900,2900,3
20230713,115100,442230920,2905,2905,2905,2905,1
20230713,115000,442228015,2895,2895,2895,2895,25
20230713,114900,442155640,2905,2900,2905,2900,15
20230713,114800,442112125,2900,2900,2900,2900,1
20230713,114700,442109225,2900,2900,2905,2900,809
20230713,114600,439763120,2900,2900,2900,2900,530
20230713,114500,438226120,2900,2900,2900,2900,1058
20230713,114400,435157920,2895,2900,2900,2895,179
20230713,114300,434638865,2900,2890,2900,2890,82
20230713,114200,434401475,2890,2890,2890,2890,1
20230713,114100,434398585,2885,2885,2885,2885,0
20230713,114000,434398585,2885,2895,2895,2885,101
20230713,113900,434107190,2895,2890,2895,2885,134
20230713,113800,433719995,2895,2895,2895,2895,434
20230713,113700,432463565,2890,2890,2890,2890,50
20230713,113600,432319065,2895,2895,2895,2895,0
20230713,113500,432319065,2895,2895,2895,2895,30
20230713,113400,432232215,2895,2895,2895,2895,0
20230713,113300,432232215,2895,2895,2895,2895,1
20230713,113200,432229320,2895,2895,2895,2895,1
20230713,113100,432226425,2900,2900,2900,2900,0
20230713,113000,432226425,2900,2900,2900,2900,1
20230713,112900,432223525,2885,2890,2900,2885,38
20230713,112800,432113780,2900,2900,2900,2900,0
20230713,112700,432113780,2900,2900,2900,2900,0
20230713,112600,432113780,2900,2895,2900,2890,3878
20230713,112500,420906345,2890,2900,2900,2890,101
20230713,112400,420614445,2900,2900,2900,2900,20
20230713,112300,420556445,2900,2880,2900,2880,61
20230713,112200,420380585,2900,2900,2900,2900,0
20230713,112100,420380585,2900,2900,2900,2900,0
20230713,112000,420380585,2900,2900,2900,2900,0
20230713,111900,420380585,2900,2885,2900,2885,29
20230713,111800,420296765,2885,2885,2885,2885,0
20230713,111700,420296765,2885,2885,2885,2885,100
20230713,111600,420008265,2885,2885,2885,2885,0
20230713,111500,420008265,2885,2900,2905,2885,30
20230713,111400,419921270,2905,2905,2905,2905,0
20230713,111300,419921270,2905,2905,2905,2905,0
20230713,111200,419921270,2905,2905,2905,2905,0
20230713,111100,419921270,2905,2900,2905,2900,53
20230713,111000,419767555,2905,2905,2905,2905,0
20230713,110900,419767555,2905,2905,2905,2905,3
20230713,110800,419758840,2905,2905,2905,2905,0
20230713,110700,419758840,2905,2900,2905,2900,3
20230713,110600,419750130,2880,2905,2905,2880,2
20230713,110500,419744345,2900,2900,2900,2900,196
20230713,110400,419175945,2905,2900,2905,2900,823
20230713,110300,416789155,2905,2905,2905,2905,214
20230713,110200,416167485,2905,2900,2905,2900,201
20230713,110100,415584580,2900,2900,2900,2900,0
20230713,110000,415584580,2900,2895,2900,2875,3110
20230713,105900,406610425,2900,2900,2900,2895,121
20230713,105800,406259625,2900,2900,2900,2900,817
20230713,105700,403890325,2900,2900,2900,2900,14
20230713,105600,403849725,2900,2900,2900,2900,370
20230713,105500,402776725,2900,2895,2900,2895,621
20230713,105400,400978430,2900,2905,2910,2900,520
20230713,105300,399468075,2910,2910,2910,2910,1
20230713,105200,399465165,2905,2905,2905,2905,100
20230713,105100,399174665,2905,2900,2905,2900,739
20230713,105000,397031560,2905,2910,2910,2905,13
20230713,104900,396993790,2905,2905,2905,2905,38
20230713,104800,396883400,2910,2910,2910,2910,1000
20230713,104700,393973400,2910,2910,2910,2900,3008
20230713,104600,385250165,2910,2905,2910,2905,785
20230713,104500,382969735,2905,2905,2905,2905,0
20230713,104400,382969735,2905,2905,2905,2905,87
20230713,104300,382717000,2900,2900,2900,2900,64
20230713,104200,382531400,2900,2900,2900,2900,393
20230713,104100,381391700,2900,2895,2900,2885,1195
20230713,104000,377930125,2890,2890,2895,2890,46
20230713,103900,377797155,2890,2890,2890,2890,303
20230713,103800,376921485,2890,2905,2905,2890,74
20230713,103700,376706975,2905,2890,2905,2885,2400
20230713,103600,369742430,2890,2915,2915,2890,808
20230713,103500,367404090,2915,2910,2915,2910,1922
20230713,103400,361811010,2910,2910,2910,2910,6093
20230713,103300,344080380,2910,2910,2910,2910,0
20230713,103200,344080380,2910,2910,2910,2910,920
20230713,103100,341403180,2910,2910,2915,2910,2700
20230713,103000,333544675,2910,2915,2915,2910,2793
20230713,102900,325407230,2910,2900,2910,2900,1910
20230713,102800,319853010,2905,2900,2905,2900,262
20230713,102700,319093165,2900,2905,2905,2890,551
20230713,102600,317494375,2905,2900,2915,2900,7494
20230713,102500,295688330,2900,2870,2900,2870,16157
20230713,102400,249063365,2875,2870,2875,2870,80
20230713,102300,248833720,2875,2875,2875,2875,349
20230713,102200,247830345,2875,2875,2875,2875,151
20230713,102100,247396220,2870,2870,2870,2870,11
20230713,102000,247364650,2875,2875,2875,2875,0
20230713,101900,247364650,2875,2870,2875,2870,6
20230713,101800,247347425,2865,2865,2865,2865,192
20230713,101700,246797345,2870,2870,2870,2870,70
20230713,101600,246596445,2875,2865,2875,2865,2388
20230713,101500,239741055,2870,2870,2870,2865,12
20230713,101400,239706665,2870,2870,2870,2870,180
20230713,101300,239190065,2865,2875,2875,2865,240
20230713,101200,238500195,2875,2870,2875,2870,1492
20230713,101100,234215220,2870,2870,2870,2870,1
20230713,101000,234212350,2870,2870,2870,2870,17
20230713,100900,234163560,2870,2865,2870,2865,23
20230713,100800,234097660,2865,2870,2870,2865,328
20230713,100700,233156440,2870,2865,2870,2865,1286
20230713,100600,229465625,2870,2870,2870,2870,10
20230713,100500,229436925,2870,2870,2875,2870,1413
20230713,100400,225381610,2865,2865,2865,2865,1100
20230713,100300,222230110,2865,2865,2865,2865,1902
20230713,100200,216780880,2865,2860,2865,2860,139
20230713,100100,216382690,2860,2865,2865,2860,2
20230713,100000,216376965,2865,2865,2865,2865,0
20230713,095900,216376965,2865,2865,2865,2865,196
20230713,095800,215815425,2865,2870,2870,2865,783
20230713,095700,213568855,2870,2870,2870,2870,1209
20230713,095600,210099025,2870,2865,2870,2865,128
20230713,095500,209732195,2870,2870,2870,2865,3042
20230713,095400,201007295,2870,2850,2870,2850,7621
20230713,095300,179248460,2845,2845,2850,2845,1002
20230713,095200,176393455,2840,2845,2845,2840,390
20230713,095100,175284045,2845,2850,2850,2845,210
20230713,095000,174686545,2850,2850,2850,2850,4
20230713,094900,174675145,2850,2850,2850,2850,4
20230713,094800,174663745,2850,2855,2855,2850,1804
20230713,094700,169521960,2855,2850,2855,2850,617
20230713,094600,167763485,2850,2850,2850,2850,557
20230713,094500,166176035,2850,2850,2850,2850,0
20230713,094400,166176035,2850,2840,2850,2840,11
20230713,094300,166144785,2840,2845,2845,2840,117
20230713,094200,165812120,2845,2850,2850,2845,1056
20230713,094100,162802800,2850,2850,2850,2850,0
20230713,094000,162802800,2850,2855,2855,2850,56
20230713,093900,162643170,2855,2855,2855,2850,1864
20230713,093800,157326450,2845,2845,2850,2845,4480
20230713,093700,144561350,2845,2850,2850,2845,610
20230713,093600,142825890,2845,2855,2855,2845,486
20230713,093500,141438970,2855,2855,2855,2855,325
20230713,093400,140511095,2855,2850,2855,2850,9
20230713,093300,140485405,2855,2855,2855,2855,120
20230713,093200,140142805,2855,2855,2855,2855,3380
20230713,093100,130492905,2855,2860,2860,2855,266
20230713,093000,129733455,2860,2860,2860,2855,541
20230713,092900,128186395,2860,2845,2860,2845,10852
20230713,092800,97207940,2850,2850,2850,2850,0
20230713,092700,97207940,2850,2840,2850,2840,1173
20230713,092600,93866405,2845,2840,2850,2840,601
20230713,092500,92153840,2850,2845,2850,2845,226
20230713,092400,91510865,2850,2840,2850,2840,2393
20230713,092300,84711190,2840,2845,2845,2840,295
20230713,092200,83871935,2840,2840,2840,2840,182
20230713,092100,83355055,2840,2840,2840,2840,1089
20230713,092000,80262295,2835,2840,2840,2835,1158
20230713,091900,76976450,2835,2835,2840,2835,5011
20230713,091800,62767765,2840,2835,2840,2835,792
20230713,091700,60521160,2840,2825,2840,2820,2060
20230713,091600,54686460,2830,2825,2830,2825,1583
20230713,091500,50211870,2820,2800,2825,2800,4501
20230713,091400,37555080,2815,2795,2815,2795,2405
20230713,091300,30796955,2790,2790,2790,2790,1002
20230713,091200,28001375,2790,2810,2810,2790,4461
20230713,091100,15535145,2800,2800,2805,2790,787
20230713,091000,13332955,2790,2800,2805,2790,789
20230713,090900,11124070,2805,2805,2805,2800,602
20230713,090800,9435465,2810,2800,2810,2800,515
20230713,090700,7992345,2795,2805,2805,2795,436
20230713,090600,6772050,2800,2800,2800,2800,16
20230713,090500,6727250,2810,2810,2810,2810,349
20230713,090400,5746560,2810,2810,2810,2810,159
20230713,090300,5299770,2810,2810,2810,2805,475
20230713,090200,3966545,2815,2815,2815,2810,269
20230713,090100,3210205,2810,2795,2810,2795,796
20230713,090000,978250,2795,2795,2795,2795,350