stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,201800,3583941220,2810,2810,2810,2810,11600
20230713,201700,3583941220,2810,2810,2810,2810,0
20230713,201600,3583941220,2810,2810,2810,2810,0
20230713,201500,3583941220,2810,2810,2810,2810,0
20230713,201400,3583941220,2810,2810,2810,2810,0
20230713,201300,3583941220,2810,2810,2810,2810,0
20230713,201200,3583941220,2810,2810,2810,2810,0
20230713,201100,3583941220,2810,2810,2810,2810,0
20230713,201000,3583941220,2810,2810,2810,2810,0
20230713,200900,3583941220,2810,2810,2810,2810,0
20230713,200800,3583941220,2810,2810,2810,2810,0
20230713,200700,3583941220,2810,2810,2810,2810,0
20230713,200600,3583941220,2810,2810,2810,2810,0
20230713,200500,3583941220,2810,2810,2810,2810,0
20230713,200400,3583941220,2810,2810,2810,2810,0
20230713,200300,3583941220,2810,2810,2810,2810,0
20230713,200200,3583941220,2810,2810,2810,2810,0
20230713,200100,3583941220,2810,2810,2810,2810,0
20230713,200000,3583941220,2810,2810,2810,2810,0
20230713,195900,3583941220,2810,2810,2810,2810,0
20230713,195800,3583941220,2810,2810,2810,2810,0
20230713,195700,3583941220,2810,2810,2810,2810,0
20230713,195600,3583941220,2810,2810,2810,2810,0
20230713,195500,3583941220,2810,2810,2810,2810,0
20230713,195400,3583941220,2810,2810,2810,2810,0
20230713,195300,3583941220,2810,2810,2810,2810,0
20230713,195200,3583941220,2810,2810,2810,2810,0
20230713,195100,3583941220,2810,2810,2810,2810,0
20230713,195000,3583941220,2810,2810,2810,2810,0
20230713,194900,3583941220,2810,2810,2810,2810,0
20230713,194800,3583941220,2810,2810,2810,2810,11600
20230713,194700,3583941220,2810,2810,2810,2810,0
20230713,194600,3583941220,2810,2810,2810,2810,0
20230713,194500,3583941220,2810,2810,2810,2810,0
20230713,194400,3583941220,2810,2810,2810,2810,0
20230713,194300,3583941220,2810,2810,2810,2810,0
20230713,194200,3583941220,2810,2810,2810,2810,0
20230713,194100,3583941220,2810,2810,2810,2810,0
20230713,194000,3583941220,2810,2810,2810,2810,0
20230713,193900,3583941220,2810,2810,2810,2810,0
20230713,193800,3583941220,2810,2810,2810,2810,0
20230713,193700,3583941220,2810,2810,2810,2810,0
20230713,193600,3583941220,2810,2810,2810,2810,0
20230713,193500,3583941220,2810,2810,2810,2810,0
20230713,193400,3583941220,2810,2810,2810,2810,0
20230713,193300,3583941220,2810,2810,2810,2810,0
20230713,193200,3583941220,2810,2810,2810,2810,0
20230713,193100,3583941220,2810,2810,2810,2810,0
20230713,193000,3583941220,2810,2810,2810,2810,0
20230713,192900,3583941220,2810,2810,2810,2810,0
20230713,192800,3583941220,2810,2810,2810,2810,0
20230713,192700,3583941220,2810,2810,2810,2810,0
20230713,192600,3583941220,2810,2810,2810,2810,0
20230713,192500,3583941220,2810,2810,2810,2810,0
20230713,192400,3583941220,2810,2810,2810,2810,0
20230713,192300,3583941220,2810,2810,2810,2810,0
20230713,192200,3583941220,2810,2810,2810,2810,0
20230713,192100,3583941220,2810,2810,2810,2810,0
20230713,192000,3583941220,2810,2810,2810,2810,0
20230713,191900,3583941220,2810,2810,2810,2810,0
20230713,191800,3583941220,2810,2810,2810,2810,11600
20230713,191700,3583941220,2810,2810,2810,2810,0
20230713,191600,3583941220,2810,2810,2810,2810,0
20230713,191500,3583941220,2810,2810,2810,2810,0
20230713,191400,3583941220,2810,2810,2810,2810,0
20230713,191300,3583941220,2810,2810,2810,2810,0
20230713,191200,3583941220,2810,2810,2810,2810,0
20230713,191100,3583941220,2810,2810,2810,2810,0
20230713,191000,3583941220,2810,2810,2810,2810,0
20230713,190900,3583941220,2810,2810,2810,2810,0
20230713,190800,3583941220,2810,2810,2810,2810,0
20230713,190700,3583941220,2810,2810,2810,2810,0
20230713,190600,3583941220,2810,2810,2810,2810,0
20230713,190500,3583941220,2810,2810,2810,2810,0
20230713,190400,3583941220,2810,2810,2810,2810,0
20230713,190300,3583941220,2810,2810,2810,2810,0
20230713,190200,3583941220,2810,2810,2810,2810,0
20230713,190100,3583941220,2810,2810,2810,2810,0
20230713,190000,3583941220,2810,2810,2810,2810,0
20230713,185900,3583941220,2810,2810,2810,2810,0
20230713,185800,3583941220,2810,2810,2810,2810,0
20230713,185700,3583941220,2810,2810,2810,2810,0
20230713,185600,3583941220,2810,2810,2810,2810,0
20230713,185500,3583941220,2810,2810,2810,2810,0
20230713,185400,3583941220,2810,2810,2810,2810,0
20230713,185300,3583941220,2810,2810,2810,2810,0
20230713,185200,3583941220,2810,2810,2810,2810,0
20230713,185100,3583941220,2810,2810,2810,2810,0
20230713,185000,3583941220,2810,2810,2810,2810,0
20230713,184900,3583941220,2810,2810,2810,2810,0
20230713,184800,3583941220,2810,2810,2810,2810,11600
20230713,184700,3583941220,2810,2810,2810,2810,0
20230713,184600,3583941220,2810,2810,2810,2810,0
20230713,184500,3583941220,2810,2810,2810,2810,0
20230713,184400,3583941220,2810,2810,2810,2810,0
20230713,184300,3583941220,2810,2810,2810,2810,0
20230713,184200,3583941220,2810,2810,2810,2810,0
20230713,184100,3583941220,2810,2810,2810,2810,0
20230713,184000,3583941220,2810,2810,2810,2810,0
20230713,183900,3583941220,2810,2810,2810,2810,0
20230713,183800,3583941220,2810,2810,2810,2810,0
20230713,183700,3583941220,2810,2810,2810,2810,0
20230713,183600,3583941220,2810,2810,2810,2810,0
20230713,183500,3583941220,2810,2810,2810,2810,0
20230713,183400,3583941220,2810,2810,2810,2810,0
20230713,183300,3583941220,2810,2810,2810,2810,0
20230713,183200,3583941220,2810,2810,2810,2810,0
20230713,183100,3583941220,2810,2810,2810,2810,0
20230713,183000,3583941220,2810,2810,2810,2810,0
20230713,182900,3583941220,2810,2810,2810,2810,0
20230713,182800,3583941220,2810,2810,2810,2810,0
20230713,182700,3583941220,2810,2810,2810,2810,0
20230713,182600,3583941220,2810,2810,2810,2810,0
20230713,182500,3583941220,2810,2810,2810,2810,0
20230713,182400,3583941220,2810,2810,2810,2810,0
20230713,182300,3583941220,2810,2810,2810,2810,0
20230713,182200,3583941220,2810,2810,2810,2810,0
20230713,182100,3583941220,2810,2810,2810,2810,0
20230713,182000,3583941220,2810,2810,2810,2810,0
20230713,181900,3583941220,2810,2810,2810,2810,0
20230713,181800,3583941220,2810,2810,2810,2810,11600
20230713,181700,3583941220,2810,2810,2810,2810,0
20230713,181600,3583941220,2810,2810,2810,2810,0
20230713,181500,3583941220,2810,2810,2810,2810,0
20230713,181400,3583941220,2810,2810,2810,2810,0
20230713,181300,3583941220,2810,2810,2810,2810,0
20230713,181200,3583941220,2810,2810,2810,2810,0
20230713,181100,3583941220,2810,2810,2810,2810,0
20230713,181000,3583941220,2810,2810,2810,2810,0
20230713,180900,3583941220,2810,2810,2810,2810,0
20230713,180800,3583941220,2810,2810,2810,2810,0
20230713,180700,3583941220,2810,2810,2810,2810,0
20230713,180600,3583941220,2810,2810,2810,2810,0
20230713,180500,3583941220,2810,2810,2810,2810,0
20230713,180400,3583941220,2810,2810,2810,2810,0
20230713,180300,3583941220,2810,2810,2810,2810,0
20230713,180200,3583941220,2810,2810,2810,2810,0
20230713,180100,3583941220,2810,2810,2810,2810,0
20230713,180000,3583941220,2810,2810,2810,2810,0
20230713,175900,3583941220,2810,2810,2810,2810,0
20230713,175800,3583941220,2810,2810,2810,2810,0
20230713,175700,3583941220,2810,2810,2810,2810,0
20230713,175600,3583941220,2810,2810,2810,2810,0
20230713,175500,3583941220,2810,2810,2810,2810,0
20230713,175400,3583941220,2810,2810,2810,2810,0
20230713,175300,3583941220,2810,2810,2810,2810,0
20230713,175200,3583941220,2810,2810,2810,2810,0
20230713,175100,3583941220,2810,2810,2810,2810,0
20230713,175000,3583941220,2810,2810,2810,2810,0
20230713,174900,3583941220,2810,2810,2810,2810,0
20230713,174800,3583941220,2810,2810,2810,2810,11600
20230713,174700,3583941220,2810,2810,2810,2810,0
20230713,174600,3583941220,2810,2810,2810,2810,0
20230713,174500,3583941220,2810,2810,2810,2810,0
20230713,174400,3583941220,2810,2810,2810,2810,0
20230713,174300,3583941220,2810,2810,2810,2810,0
20230713,174200,3583941220,2810,2810,2810,2810,0
20230713,174100,3583941220,2810,2810,2810,2810,0
20230713,174000,3583941220,2810,2810,2810,2810,0
20230713,173900,3583941220,2810,2810,2810,2810,0
20230713,173800,3583941220,2810,2810,2810,2810,0
20230713,173700,3583941220,2810,2810,2810,2810,0
20230713,173600,3583941220,2810,2810,2810,2810,0
20230713,173500,3583941220,2810,2810,2810,2810,0
20230713,173400,3583941220,2810,2810,2810,2810,0
20230713,173300,3583941220,2810,2810,2810,2810,0
20230713,173200,3583941220,2810,2810,2810,2810,0
20230713,173100,3583941220,2810,2810,2810,2810,0
20230713,173000,3583941220,2810,2810,2810,2810,0
20230713,172900,3583941220,2810,2810,2810,2810,0
20230713,172800,3583941220,2810,2810,2810,2810,0
20230713,172700,3583941220,2810,2810,2810,2810,0
20230713,172600,3583941220,2810,2810,2810,2810,0
20230713,172500,3583941220,2810,2810,2810,2810,0
20230713,172400,3583941220,2810,2810,2810,2810,0
20230713,172300,3583941220,2810,2810,2810,2810,0
20230713,172200,3583941220,2810,2810,2810,2810,0
20230713,172100,3583941220,2810,2810,2810,2810,0
20230713,172000,3583941220,2810,2810,2810,2810,0
20230713,171900,3583941220,2810,2810,2810,2810,0
20230713,171800,3583941220,2810,2810,2810,2810,11600
20230713,171700,3583941220,2810,2810,2810,2810,0
20230713,171600,3583941220,2810,2810,2810,2810,0
20230713,171500,3583941220,2810,2810,2810,2810,0
20230713,171400,3583941220,2810,2810,2810,2810,0
20230713,171300,3583941220,2810,2810,2810,2810,0
20230713,171200,3583941220,2810,2810,2810,2810,0
20230713,171100,3583941220,2810,2810,2810,2810,0
20230713,171000,3583941220,2810,2810,2810,2810,0
20230713,170900,3583941220,2810,2810,2810,2810,0
20230713,170800,3583941220,2810,2810,2810,2810,0
20230713,170700,3583941220,2810,2810,2810,2810,0
20230713,170600,3583941220,2810,2810,2810,2810,0
20230713,170500,3583941220,2810,2810,2810,2810,0
20230713,170400,3583941220,2810,2810,2810,2810,0
20230713,170300,3583941220,2810,2810,2810,2810,0
20230713,170200,3583941220,2810,2810,2810,2810,0
20230713,170100,3583941220,2810,2810,2810,2810,0
20230713,170000,3583941220,2810,2810,2810,2810,0
20230713,165900,3583941220,2810,2810,2810,2810,0
20230713,165800,3583941220,2810,2810,2810,2810,0
20230713,165700,3583941220,2810,2810,2810,2810,0
20230713,165600,3583941220,2810,2810,2810,2810,0
20230713,165500,3583941220,2810,2810,2810,2810,0
20230713,165400,3583941220,2810,2810,2810,2810,0
20230713,165300,3583941220,2810,2810,2810,2810,0
20230713,165200,3583941220,2810,2810,2810,2810,0
20230713,165100,3583941220,2810,2810,2810,2810,0
20230713,165000,3583941220,2810,2810,2810,2810,0
20230713,164900,3583941220,2810,2810,2810,2810,0
20230713,164800,3583941220,2810,2810,2810,2810,11600
20230713,164700,3583941220,2810,2810,2810,2810,0
20230713,164600,3583941220,2810,2810,2810,2810,0
20230713,164500,3583941220,2810,2810,2810,2810,0
20230713,164400,3583941220,2810,2810,2810,2810,0
20230713,164300,3583941220,2810,2810,2810,2810,0
20230713,164200,3583941220,2810,2810,2810,2810,0
20230713,164100,3583941220,2810,2810,2810,2810,0
20230713,164000,3583941220,2810,2810,2810,2810,0
20230713,163900,3583941220,2810,2810,2810,2810,0
20230713,163800,3583941220,2810,2810,2810,2810,0
20230713,163700,3583941220,2810,2810,2810,2810,0
20230713,163600,3583941220,2810,2810,2810,2810,0
20230713,163500,3583941220,2810,2810,2810,2810,0
20230713,163400,3583941220,2810,2810,2810,2810,0
20230713,163300,3583941220,2810,2810,2810,2810,0
20230713,163200,3583941220,2810,2810,2810,2810,0
20230713,163100,3583941220,2810,2810,2810,2810,0
20230713,163000,3583941220,2810,2810,2810,2810,0
20230713,162900,3583941220,2810,2810,2810,2810,0
20230713,162800,3583941220,2810,2810,2810,2810,0
20230713,162700,3583941220,2810,2810,2810,2810,0
20230713,162600,3583941220,2810,2810,2810,2810,0
20230713,162500,3583941220,2810,2810,2810,2810,0
20230713,162400,3583941220,2810,2810,2810,2810,0
20230713,162300,3583941220,2810,2810,2810,2810,0
20230713,162200,3583941220,2810,2810,2810,2810,0
20230713,162100,3583941220,2810,2810,2810,2810,0
20230713,162000,3583941220,2810,2810,2810,2810,0
20230713,161900,3583941220,2810,2810,2810,2810,0
20230713,161800,3583941220,2810,2810,2810,2810,11600
20230713,161700,3583941220,2810,2810,2810,2810,0
20230713,161600,3583941220,2810,2810,2810,2810,0
20230713,161500,3583941220,2810,2810,2810,2810,0
20230713,161400,3583941220,2810,2810,2810,2810,0
20230713,161300,3583941220,2810,2810,2810,2810,0
20230713,161200,3583941220,2810,2810,2810,2810,0
20230713,161100,3583941220,2810,2810,2810,2810,0
20230713,161000,3583941220,2810,2810,2810,2810,0
20230713,160900,3583941220,2810,2810,2810,2810,0
20230713,160800,3583941220,2810,2810,2810,2810,0
20230713,160700,3583941220,2810,2810,2810,2810,0
20230713,160600,3583941220,2810,2810,2810,2810,0
20230713,160500,3583941220,2810,2810,2810,2810,0
20230713,160400,3583941220,2810,2810,2810,2810,0
20230713,160300,3583941220,2810,2810,2810,2810,0
20230713,160200,3583941220,2810,2810,2810,2810,0
20230713,160100,3583941220,2810,2810,2810,2810,0
20230713,160000,3583941220,2810,2810,2810,2810,0
20230713,155900,3583941220,2810,2810,2810,2810,0
20230713,155800,3583941220,2810,2810,2810,2810,0
20230713,155700,3583941220,2810,2810,2810,2810,0
20230713,155600,3583941220,2810,2810,2810,2810,0
20230713,155500,3583941220,2810,2810,2810,2810,0
20230713,155400,3583941220,2810,2810,2810,2810,0
20230713,155300,3583941220,2810,2810,2810,2810,0
20230713,155200,3583941220,2810,2810,2810,2810,0
20230713,155100,3583941220,2810,2810,2810,2810,0
20230713,155000,3583941220,2810,2810,2810,2810,0
20230713,154900,3583941220,2810,2810,2810,2810,0
20230713,154800,3583941220,2810,2810,2810,2810,11600
20230713,154700,3583941220,2810,2810,2810,2810,0
20230713,154600,3583941220,2810,2810,2810,2810,0
20230713,154500,3583941220,2810,2810,2810,2810,0
20230713,154400,3583941220,2810,2810,2810,2810,0
20230713,154300,3583941220,2810,2810,2810,2810,0
20230713,154200,3583941220,2810,2810,2810,2810,0
20230713,154100,3583941220,2810,2810,2810,2810,0
20230713,154000,3583941220,2810,2810,2810,2810,0
20230713,153900,3583941220,2810,2810,2810,2810,0
20230713,153800,3583941220,2810,2810,2810,2810,0
20230713,153700,3583941220,2810,2810,2810,2810,0
20230713,153600,3583941220,2810,2810,2810,2810,0
20230713,153500,3583941220,2810,2810,2810,2810,0
20230713,153400,3583941220,2810,2810,2810,2810,0
20230713,153300,3583941220,2810,2810,2810,2810,0
20230713,153200,3583941220,2810,2810,2810,2810,0
20230713,153100,3583941220,2810,2810,2810,2810,0
20230713,153000,3583941220,2810,2810,2810,2810,11600
20230713,152900,3551345220,2795,2795,2795,2795,0
20230713,152800,3551345220,2795,2795,2795,2795,0
20230713,152700,3551345220,2795,2795,2795,2795,0
20230713,152600,3551345220,2795,2795,2795,2795,0
20230713,152500,3551345220,2795,2795,2795,2795,0
20230713,152400,3551345220,2795,2795,2795,2795,0
20230713,152300,3551345220,2795,2795,2795,2795,0
20230713,152200,3551345220,2795,2795,2795,2795,0
20230713,152100,3551345220,2795,2795,2795,2795,0
20230713,152000,3551345220,2795,2795,2795,2795,0
20230713,151900,3551345220,2795,2795,2795,2790,5292
20230713,151800,3536572170,2795,2795,2795,2795,344
20230713,151700,3535610690,2795,2795,2795,2795,59
20230713,151600,3535445785,2790,2800,2800,2790,2415
20230713,151500,3528699955,2795,2795,2800,2790,1190
20230713,151400,3525371925,2795,2795,2795,2795,56
20230713,151300,3525215405,2800,2795,2800,2795,559
20230713,151200,3523650965,2795,2790,2795,2790,1722
20230713,151100,3518844615,2790,2790,2790,2790,192
20230713,151000,3518308935,2795,2795,2795,2790,1257
20230713,150900,3514800390,2790,2790,2805,2790,330
20230713,150800,3513878060,2790,2800,2800,2790,6344
20230713,150700,3496164995,2800,2800,2800,2800,2459
20230713,150600,3489279795,2795,2795,2800,2795,2146
20230713,150500,3483281495,2795,2800,2800,2795,490
20230713,150400,3481911765,2795,2795,2795,2795,555
20230713,150300,3480360540,2795,2795,2800,2795,864
20230713,150200,3477945610,2795,2795,2805,2795,1813
20230713,150100,3472873030,2795,2795,2795,2795,857
20230713,150000,3470477715,2795,2800,2800,2795,677
20230713,145900,3468585055,2795,2795,2795,2795,384
20230713,145800,3467511775,2800,2795,2800,2795,4226
20230713,145700,3455681520,2800,2800,2800,2800,1
20230713,145600,3455678720,2800,2800,2800,2790,4435
20230713,145500,3443299455,2795,2795,2800,2795,710
20230713,145400,3441314955,2795,2795,2795,2795,447
20230713,145300,3440065590,2795,2795,2795,2795,946
20230713,145200,3437421520,2795,2800,2800,2795,1622
20230713,145100,3432880165,2800,2805,2810,2800,2392
20230713,145000,3426167495,2805,2805,2815,2805,7377
20230713,144900,3405441205,2800,2790,2800,2790,3371
20230713,144800,3396012420,2790,2785,2790,2785,1848
20230713,144700,3390856570,2785,2780,2785,2780,2281
20230713,144600,3384513870,2780,2785,2795,2780,6912
20230713,144500,3365279405,2790,2785,2795,2785,2798
20230713,144400,3357475950,2785,2785,2785,2785,0
20230713,144300,3357475950,2785,2780,2785,2780,2811
20230713,144200,3349650870,2785,2785,2785,2785,303
20230713,144100,3348807015,2785,2785,2785,2785,6686
20230713,144000,3330186505,2790,2790,2790,2790,56
20230713,143900,3330030265,2790,2790,2790,2790,1492
20230713,143800,3325867585,2790,2785,2790,2785,149
20230713,143700,3325452465,2780,2795,2795,2780,1051
20230713,143600,3322521925,2795,2785,2795,2785,14
20230713,143500,3322482810,2785,2785,2790,2785,3441
20230713,143400,3312892075,2780,2780,2780,2775,1771
20230713,143300,3307969210,2780,2785,2785,2775,2914
20230713,143200,3299882585,2780,2780,2780,2775,913
20230713,143100,3297347090,2775,2775,2775,2770,3789
20230713,143000,3286833795,2775,2780,2785,2775,5139
20230713,142900,3272563305,2780,2790,2790,2780,5201
20230713,142800,3258087225,2785,2785,2795,2785,1732
20230713,142700,3253263505,2785,2785,2800,2780,2479
20230713,142600,3246362725,2785,2790,2800,2780,11226
20230713,142500,3215110400,2790,2800,2800,2785,19911
20230713,142400,3159538935,2805,2800,2810,2800,2381
20230713,142300,3152871180,2800,2800,2805,2800,1941
20230713,142200,3147428295,2800,2805,2810,2800,7765
20230713,142100,3125663640,2805,2810,2810,2805,4147
20230713,142000,3114030905,2810,2815,2820,2810,4983
20230713,141900,3100020670,2815,2815,2815,2815,1709
20230713,141800,3095209835,2820,2820,2825,2820,1461
20230713,141700,3091084020,2820,2820,2825,2810,1783
20230713,141600,3086056685,2820,2820,2820,2805,1474
20230713,141500,3081908175,2820,2810,2820,2805,5971
20230713,141400,3065142430,2810,2825,2825,2805,24950
20230713,141300,2994924700,2830,2830,2835,2825,5369
20230713,141200,2979743905,2835,2835,2835,2825,10099
20230713,141100,2951186250,2835,2840,2840,2835,10872
20230713,141000,2920363375,2840,2830,2845,2830,3025
20230713,140900,2911791045,2830,2835,2845,2815,36581
20230713,140800,2808388080,2840,2855,2860,2840,16895
20230713,140700,2760263220,2855,2860,2865,2850,6257
20230713,140600,2742391655,2860,2855,2865,2850,9996
20230713,140500,2713836880,2850,2880,2885,2850,22723
20230713,140400,2648785160,2880,2880,2890,2875,5240
20230713,140300,2633671365,2880,2910,2910,2880,8218
20230713,140200,2609901740,2915,2890,2935,2880,47749
20230713,140100,2471083420,2885,2860,2905,2860,43026
20230713,140000,2347238260,2860,2940,2940,2855,87676
20230713,135900,2093875160,2935,2910,2955,2910,243365
20230713,135800,1379026905,2915,2860,2915,2855,110237
20230713,135700,1060678715,2855,2830,2870,2830,32286
20230713,135600,968656925,2825,2820,2830,2820,2018
20230713,135500,962955615,2835,2830,2835,2830,10215
20230713,135400,934010150,2830,2815,2840,2815,17672
20230713,135300,884042800,2815,2795,2815,2795,4303
20230713,135200,871991660,2790,2795,2795,2790,2
20230713,135100,871986075,2790,2790,2790,2790,10
20230713,135000,871958175,2795,2795,2795,2795,100
20230713,134900,871678675,2795,2795,2795,2795,2
20230713,134800,871673085,2790,2790,2790,2790,378
20230713,134700,870618465,2790,2790,2790,2790,922
20230713,134600,868046085,2790,2790,2790,2790,4
20230713,134500,868034925,2790,2790,2790,2790,0
20230713,134400,868034925,2790,2790,2800,2790,579
20230713,134300,866419295,2785,2785,2785,2785,1000
20230713,134200,863634295,2790,2790,2790,2790,90
20230713,134100,863383195,2790,2790,2790,2790,0
20230713,134000,863383195,2790,2790,2790,2790,100
20230713,133900,863104195,2790,2785,2790,2785,42
20230713,133800,862987020,2790,2785,2790,2785,1168
20230713,133700,859729060,2785,2785,2785,2785,1
20230713,133600,859726275,2785,2780,2785,2780,103
20230713,133500,859439760,2780,2775,2780,2775,728
20230713,133400,857418855,2780,2780,2780,2780,184
20230713,133300,856907335,2785,2785,2785,2785,20
20230713,133200,856851635,2785,2785,2785,2785,31
20230713,133100,856765300,2785,2785,2785,2785,1
20230713,133000,856762515,2785,2785,2785,2785,207
20230713,132900,856186020,2780,2780,2780,2780,7
20230713,132800,856166560,2780,2780,2780,2780,560
20230713,132700,854609760,2780,2780,2780,2780,10
20230713,132600,854581960,2780,2780,2780,2780,455
20230713,132500,853317060,2780,2780,2780,2780,193
20230713,132400,852780520,2780,2775,2780,2775,550
20230713,132300,851251770,2780,2775,2780,2775,989
20230713,132200,848507240,2780,2780,2780,2780,2022
20230713,132100,842886080,2780,2780,2780,2780,0
20230713,132000,842886080,2780,2780,2780,2780,0
20230713,131900,842886080,2780,2780,2780,2780,1001
20230713,131800,840103300,2780,2780,2780,2780,716
20230713,131700,838112820,2785,2785,2785,2785,4
20230713,131600,838101680,2785,2785,2785,2785,2600
20230713,131500,830860680,2785,2785,2785,2785,20
20230713,131400,830804980,2790,2790,2790,2790,2
20230713,131300,830799400,2790,2790,2790,2790,0
20230713,131200,830799400,2790,2780,2790,2780,1003
20230713,131100,828011030,2780,2785,2790,2780,11650
20230713,131000,795570560,2790,2790,2790,2790,5
20230713,130900,795556610,2795,2795,2795,2790,1458
20230713,130800,791487395,2795,2795,2795,2795,285
20230713,130700,790690820,2795,2795,2795,2795,0
20230713,130600,790690820,2795,2795,2795,2795,0
20230713,130500,790690820,2795,2795,2795,2795,0
20230713,130400,790690820,2795,2795,2795,2795,0
20230713,130300,790690820,2795,2790,2795,2790,201
20230713,130200,790129830,2790,2790,2790,2790,1105
20230713,130100,787046880,2795,2805,2805,2795,672
20230713,130000,785166880,2795,2795,2795,2795,0
20230713,125900,785166880,2795,2790,2795,2790,1036
20230713,125800,782271430,2790,2790,2790,2790,42
20230713,125700,782154250,2790,2790,2790,2790,183
20230713,125600,781643680,2790,2790,2790,2790,287
20230713,125500,780842950,2790,2790,2790,2790,100
20230713,125400,780563950,2785,2785,2785,2785,0
20230713,125300,780563950,2785,2785,2785,2785,55
20230713,125200,780410775,2785,2785,2785,2785,351
20230713,125100,779433240,2790,2790,2790,2790,1
20230713,125000,779430450,2790,2790,2790,2790,35
20230713,124900,779332800,2795,2795,2795,2795,10
20230713,124800,779304850,2795,2795,2795,2795,0
20230713,124700,779304850,2795,2790,2795,2790,1000
20230713,124600,776511850,2795,2795,2795,2795,1
20230713,124500,776509055,2795,2780,2795,2780,14
20230713,124400,776470120,2775,2775,2775,2775,0
20230713,124300,776470120,2775,2785,2785,2775,645
20230713,124200,774676895,2785,2785,2785,2785,1891
20230713,124100,769410460,2785,2775,2785,2775,510
20230713,124000,767995110,2775,2785,2785,2775,3262
20230713,123900,758928355,2785,2785,2785,2785,454
20230713,123800,757663965,2790,2790,2790,2790,477
20230713,123700,756333135,2795,2795,2795,2795,5
20230713,123600,756319160,2790,2790,2790,2790,270
20230713,123500,755565860,2795,2795,2795,2795,0
20230713,123400,755565860,2795,2795,2795,2795,0
20230713,123300,755565860,2795,2785,2795,2780,1093
20230713,123200,752521835,2780,2780,2780,2780,477
20230713,123100,751195775,2780,2780,2780,2780,1221
20230713,123000,747801395,2780,2780,2780,2780,9000
20230713,122900,722781395,2780,2785,2785,2780,101
20230713,122800,722500610,2785,2785,2785,2785,2
20230713,122700,722495040,2780,2785,2785,2780,5779
20230713,122600,706420860,2785,2790,2790,2785,373
20230713,122500,705382050,2790,2790,2790,2790,2521
20230713,122400,698348460,2790,2795,2800,2790,1893
20230713,122300,693050065,2795,2800,2800,2795,1590
20230713,122200,688600830,2800,2800,2800,2800,40
20230713,122100,688488830,2800,2800,2800,2800,762
20230713,122000,686355230,2805,2805,2805,2805,2
20230713,121900,686349620,2805,2805,2805,2805,1
20230713,121800,686346815,2800,2805,2805,2800,750
20230713,121700,684246545,2805,2805,2805,2805,40
20230713,121600,684134345,2795,2795,2795,2795,0
20230713,121500,684134345,2795,2795,2795,2795,15
20230713,121400,684092420,2810,2810,2810,2810,106
20230713,121300,683794560,2795,2795,2795,2795,0
20230713,121200,683794560,2795,2810,2810,2795,149
20230713,121100,683377580,2790,2790,2790,2790,0
20230713,121000,683377580,2790,2800,2800,2790,2249
20230713,120900,677092285,2800,2800,2800,2800,0
20230713,120800,677092285,2800,2800,2800,2800,0
20230713,120700,677092285,2800,2800,2800,2800,0
20230713,120600,677092285,2800,2810,2810,2800,1501
20230713,120500,672874485,2815,2815,2815,2815,0
20230713,120400,672874485,2815,2815,2815,2815,1
20230713,120300,672871670,2810,2795,2810,2795,3203
20230713,120200,663903820,2810,2810,2810,2810,73
20230713,120100,663698690,2810,2805,2810,2805,271
20230713,120000,662937780,2795,2795,2795,2795,0
20230713,115900,662937780,2795,2800,2800,2795,1458
20230713,115800,658862490,2800,2800,2800,2800,0
20230713,115700,658862490,2800,2800,2805,2800,3
20230713,115600,658854085,2800,2800,2800,2800,1857
20230713,115500,653654485,2800,2800,2800,2800,100
20230713,115400,653374485,2800,2805,2805,2800,4788
20230713,115300,639944315,2805,2805,2805,2805,0
20230713,115200,639944315,2805,2805,2805,2805,400
20230713,115100,638822315,2805,2805,2805,2805,0
20230713,115000,638822315,2805,2805,2805,2805,528
20230713,114900,637341275,2810,2810,2810,2810,2
20230713,114800,637335655,2810,2810,2810,2810,0
20230713,114700,637335655,2810,2810,2810,2805,1042
20230713,114600,634412635,2810,2815,2815,2810,61
20230713,114500,634241135,2810,2810,2810,2810,2124
20230713,114400,628272695,2815,2815,2815,2815,5
20230713,114300,628258620,2810,2810,2810,2810,0
20230713,114200,628258620,2810,2810,2810,2810,0
20230713,114100,628258620,2810,2810,2810,2810,1392
20230713,114000,624347100,2810,2815,2815,2810,318
20230713,113900,623453440,2815,2815,2815,2815,4
20230713,113800,623442180,2810,2810,2815,2810,479
20230713,113700,622096140,2815,2815,2815,2815,119
20230713,113600,621761155,2810,2810,2810,2810,1000
20230713,113500,618951155,2810,2810,2810,2810,0
20230713,113400,618951155,2810,2810,2810,2810,70
20230713,113300,618754455,2810,2815,2815,2810,1590
20230713,113200,614285055,2815,2815,2815,2815,0
20230713,113100,614285055,2815,2815,2815,2815,355
20230713,113000,613285730,2815,2820,2820,2810,248
20230713,112900,612588100,2820,2815,2820,2815,1402
20230713,112800,608641360,2820,2820,2820,2820,1
20230713,112700,608638540,2820,2825,2825,2815,582
20230713,112600,606995650,2825,2815,2825,2815,3980
20230713,112500,595779995,2825,2820,2825,2820,575
20230713,112400,594158315,2820,2820,2820,2820,955
20230713,112300,591465215,2820,2820,2820,2820,226
20230713,112200,590827895,2820,2820,2820,2820,269
20230713,112100,590069315,2820,2820,2820,2820,431
20230713,112000,588853895,2820,2820,2820,2815,615
20230713,111900,587121755,2820,2820,2820,2820,349
20230713,111800,586137575,2820,2820,2820,2815,421
20230713,111700,584950455,2820,2820,2820,2820,120
20230713,111600,584612055,2820,2820,2820,2820,0
20230713,111500,584612055,2820,2830,2830,2820,28
20230713,111400,584532995,2830,2825,2830,2810,5584
20230713,111300,568755880,2825,2820,2825,2815,1417
20230713,111200,564766895,2830,2830,2830,2830,2
20230713,111100,564761235,2815,2820,2820,2815,332
20230713,111000,563826120,2825,2820,2825,2820,1154
20230713,110900,560570075,2815,2815,2815,2815,130
20230713,110800,560204125,2815,2815,2815,2815,233
20230713,110700,559548230,2815,2820,2820,2815,1788
20230713,110600,554514960,2815,2825,2825,2815,1174
20230713,110500,551204300,2820,2820,2820,2820,509
20230713,110400,549768920,2815,2815,2815,2815,17
20230713,110300,549721065,2810,2815,2815,2810,487
20230713,110200,548352040,2820,2820,2820,2820,932
20230713,110100,545723800,2820,2820,2820,2820,1600
20230713,110000,541211800,2820,2810,2820,2810,373
20230713,105900,540162960,2810,2810,2810,2810,47
20230713,105800,540030890,2810,2810,2810,2810,1010
20230713,105700,537192790,2810,2810,2810,2810,10
20230713,105600,537164690,2805,2810,2810,2805,1410
20230713,105500,533204640,2810,2815,2815,2810,160
20230713,105400,532754985,2820,2820,2820,2820,180
20230713,105300,532247385,2820,2820,2820,2820,124
20230713,105200,531897705,2820,2825,2825,2820,2546
20230713,105100,524708110,2825,2830,2830,2825,544
20230713,105000,523169800,2830,2830,2830,2825,321
20230713,104900,522262225,2830,2830,2830,2830,1363
20230713,104800,518404935,2830,2830,2830,2830,176
20230713,104700,517906855,2830,2830,2830,2830,28
20230713,104600,517827615,2835,2830,2835,2825,467
20230713,104500,516506055,2830,2830,2830,2830,72
20230713,104400,516302295,2830,2835,2840,2830,2168
20230713,104300,510156105,2835,2830,2835,2830,3579
20230713,104200,500016025,2830,2835,2835,2830,1541
20230713,104100,495648700,2835,2815,2840,2815,18995
20230713,104000,441867170,2815,2810,2815,2810,1815
20230713,103900,436762190,2805,2800,2805,2800,1496
20230713,103800,432572890,2810,2815,2815,2810,2509
20230713,103700,425520500,2810,2810,2810,2810,10
20230713,103600,425492400,2810,2810,2810,2810,424
20230713,103500,424300960,2805,2805,2805,2805,0
20230713,103400,424300960,2805,2805,2805,2805,118
20230713,103300,423969970,2805,2805,2805,2805,122
20230713,103200,423627760,2810,2810,2810,2810,40
20230713,103100,423515360,2810,2810,2810,2810,2
20230713,103000,423509740,2805,2810,2810,2805,1636
20230713,102900,418915755,2810,2810,2810,2810,53
20230713,102800,418766825,2810,2810,2810,2810,936
20230713,102700,416136665,2810,2810,2810,2810,501
20230713,102600,414728855,2810,2815,2815,2810,13
20230713,102500,414692265,2815,2810,2815,2810,157
20230713,102400,414250910,2810,2815,2815,2810,475
20230713,102300,412916155,2815,2815,2815,2815,922
20230713,102200,410320725,2820,2815,2820,2815,136
20230713,102100,409937830,2815,2815,2815,2805,292
20230713,102000,409116360,2820,2800,2820,2800,5190
20230713,101900,394533380,2800,2795,2800,2795,951
20230713,101800,391871110,2790,2790,2790,2790,180
20230713,101700,391368910,2785,2800,2800,2785,5986
20230713,101600,374666535,2800,2800,2800,2800,10
20230713,101500,374638535,2800,2800,2800,2800,40
20230713,101400,374526535,2800,2800,2800,2800,3
20230713,101300,374518135,2800,2800,2805,2795,321
20230713,101200,373619935,2800,2800,2800,2800,79
20230713,101100,373398735,2795,2795,2795,2795,180
20230713,101000,372895635,2795,2795,2795,2795,0
20230713,100900,372895635,2795,2795,2795,2795,500
20230713,100800,371498135,2795,2800,2800,2795,931
20230713,100700,368892580,2795,2795,2795,2795,109
20230713,100600,368587925,2795,2795,2795,2795,663
20230713,100500,366734840,2795,2800,2800,2795,360
20230713,100400,365728320,2795,2795,2795,2795,301
20230713,100300,364887025,2795,2795,2795,2795,2
20230713,100200,364881435,2800,2800,2800,2800,135
20230713,100100,364503435,2795,2795,2795,2795,708
20230713,100000,362524575,2800,2800,2800,2800,72
20230713,095900,362322975,2800,2800,2800,2800,501
20230713,095800,360920175,2795,2795,2795,2790,1462
20230713,095700,356835655,2795,2790,2795,2790,2050
20230713,095600,351115800,2790,2790,2790,2790,423
20230713,095500,349935630,2790,2795,2795,2790,375
20230713,095400,348888230,2795,2800,2800,2795,5942
20230713,095300,332278840,2795,2795,2800,2795,1613
20230713,095200,327770005,2795,2795,2795,2790,955
20230713,095100,325101370,2795,2800,2800,2795,3644
20230713,095000,314898670,2805,2800,2805,2800,57
20230713,094900,314739065,2800,2800,2800,2800,2
20230713,094800,314733465,2800,2800,2800,2800,801
20230713,094700,312490665,2800,2805,2805,2800,255
20230713,094600,311775940,2800,2800,2800,2800,1408
20230713,094500,307833540,2800,2800,2800,2800,470
20230713,094400,306517540,2805,2805,2810,2800,2232
20230713,094300,300256295,2810,2805,2810,2805,280
20230713,094200,299470245,2805,2805,2805,2805,581
20230713,094100,297840540,2805,2805,2805,2805,651
20230713,094000,296014485,2805,2805,2805,2805,1216
20230713,093900,292603605,2805,2805,2805,2800,238
20230713,093800,291936515,2805,2805,2805,2805,2117
20230713,093700,285998330,2805,2805,2815,2805,3590
20230713,093600,275893690,2805,2805,2805,2805,547
20230713,093500,274359355,2805,2800,2815,2800,2889
20230713,093400,266253285,2805,2800,2820,2785,3208
20230713,093300,257273540,2800,2785,2800,2780,1550
20230713,093200,252938255,2785,2780,2785,2780,571
20230713,093100,251349565,2780,2780,2780,2780,300
20230713,093000,250515565,2780,2775,2780,2775,463
20230713,092900,249230730,2775,2775,2775,2775,1420
20230713,092800,245290230,2775,2775,2775,2775,18
20230713,092700,245240280,2765,2770,2770,2765,1017
20230713,092600,242425690,2760,2760,2760,2755,2664
20230713,092500,235074215,2755,2745,2755,2745,2993
20230713,092400,226850120,2745,2750,2750,2745,2858
20230713,092300,219003515,2750,2750,2750,2745,5151
20230713,092200,204856540,2745,2755,2755,2745,11922
20230713,092100,172066555,2755,2775,2775,2755,1505
20230713,092000,167910780,2775,2775,2775,2760,5898
20230713,091900,151586890,2775,2775,2775,2775,298
20230713,091800,150759940,2775,2780,2780,2775,507
20230713,091700,149350965,2775,2785,2785,2775,3037
20230713,091600,140912135,2795,2795,2795,2775,128
20230713,091500,140554575,2795,2780,2800,2775,455
20230713,091400,139291705,2775,2775,2775,2775,870
20230713,091300,136877455,2800,2780,2800,2775,1121
20230713,091200,133754660,2780,2780,2780,2780,234
20230713,091100,133104140,2785,2780,2785,2775,667
20230713,091000,131251055,2775,2770,2775,2765,461
20230713,090900,129974200,2765,2770,2770,2765,742
20230713,090800,127921200,2770,2765,2770,2750,5167
20230713,090700,113685015,2770,2775,2775,2760,2130
20230713,090600,107798140,2765,2765,2765,2765,3847
20230713,090500,97161185,2765,2775,2775,2765,223
20230713,090400,96543850,2775,2790,2790,2765,5743
20230713,090300,80589905,2785,2795,2800,2785,1675
20230713,090200,75916110,2780,2765,2790,2765,8149
20230713,090100,53257085,2765,2755,2765,2755,6421
20230713,090000,35556640,2755,2775,2780,2755,12834