stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,204500,6055500,5500,5500,5500,5500,1
20230713,204400,6055500,5500,5500,5500,5500,0
20230713,204300,6055500,5500,5500,5500,5500,0
20230713,204200,6055500,5500,5500,5500,5500,0
20230713,204100,6055500,5500,5500,5500,5500,0
20230713,204000,6055500,5500,5500,5500,5500,0
20230713,203900,6055500,5500,5500,5500,5500,0
20230713,203800,6055500,5500,5500,5500,5500,0
20230713,203700,6055500,5500,5500,5500,5500,0
20230713,203600,6055500,5500,5500,5500,5500,0
20230713,203500,6055500,5500,5500,5500,5500,0
20230713,203400,6055500,5500,5500,5500,5500,0
20230713,203300,6055500,5500,5500,5500,5500,0
20230713,203200,6055500,5500,5500,5500,5500,0
20230713,203100,6055500,5500,5500,5500,5500,0
20230713,203000,6055500,5500,5500,5500,5500,0
20230713,202900,6055500,5500,5500,5500,5500,0
20230713,202800,6055500,5500,5500,5500,5500,0
20230713,202700,6055500,5500,5500,5500,5500,0
20230713,202600,6055500,5500,5500,5500,5500,0
20230713,202500,6055500,5500,5500,5500,5500,0
20230713,202400,6055500,5500,5500,5500,5500,0
20230713,202300,6055500,5500,5500,5500,5500,0
20230713,202200,6055500,5500,5500,5500,5500,0
20230713,202100,6055500,5500,5500,5500,5500,0
20230713,202000,6055500,5500,5500,5500,5500,0
20230713,201900,6055500,5500,5500,5500,5500,0
20230713,201800,6055500,5500,5500,5500,5500,0
20230713,201700,6055500,5500,5500,5500,5500,0
20230713,201600,6055500,5500,5500,5500,5500,0
20230713,201500,6055500,5500,5500,5500,5500,1
20230713,201400,6055500,5500,5500,5500,5500,0
20230713,201300,6055500,5500,5500,5500,5500,0
20230713,201200,6055500,5500,5500,5500,5500,0
20230713,201100,6055500,5500,5500,5500,5500,0
20230713,201000,6055500,5500,5500,5500,5500,0
20230713,200900,6055500,5500,5500,5500,5500,0
20230713,200800,6055500,5500,5500,5500,5500,0
20230713,200700,6055500,5500,5500,5500,5500,0
20230713,200600,6055500,5500,5500,5500,5500,0
20230713,200500,6055500,5500,5500,5500,5500,0
20230713,200400,6055500,5500,5500,5500,5500,0
20230713,200300,6055500,5500,5500,5500,5500,0
20230713,200200,6055500,5500,5500,5500,5500,0
20230713,200100,6055500,5500,5500,5500,5500,0
20230713,200000,6055500,5500,5500,5500,5500,0
20230713,195900,6055500,5500,5500,5500,5500,0
20230713,195800,6055500,5500,5500,5500,5500,0
20230713,195700,6055500,5500,5500,5500,5500,0
20230713,195600,6055500,5500,5500,5500,5500,0
20230713,195500,6055500,5500,5500,5500,5500,0
20230713,195400,6055500,5500,5500,5500,5500,0
20230713,195300,6055500,5500,5500,5500,5500,0
20230713,195200,6055500,5500,5500,5500,5500,0
20230713,195100,6055500,5500,5500,5500,5500,0
20230713,195000,6055500,5500,5500,5500,5500,0
20230713,194900,6055500,5500,5500,5500,5500,0
20230713,194800,6055500,5500,5500,5500,5500,0
20230713,194700,6055500,5500,5500,5500,5500,0
20230713,194600,6055500,5500,5500,5500,5500,0
20230713,194500,6055500,5500,5500,5500,5500,1
20230713,194400,6055500,5500,5500,5500,5500,0
20230713,194300,6055500,5500,5500,5500,5500,0
20230713,194200,6055500,5500,5500,5500,5500,0
20230713,194100,6055500,5500,5500,5500,5500,0
20230713,194000,6055500,5500,5500,5500,5500,0
20230713,193900,6055500,5500,5500,5500,5500,0
20230713,193800,6055500,5500,5500,5500,5500,0
20230713,193700,6055500,5500,5500,5500,5500,0
20230713,193600,6055500,5500,5500,5500,5500,0
20230713,193500,6055500,5500,5500,5500,5500,0
20230713,193400,6055500,5500,5500,5500,5500,0
20230713,193300,6055500,5500,5500,5500,5500,0
20230713,193200,6055500,5500,5500,5500,5500,0
20230713,193100,6055500,5500,5500,5500,5500,0
20230713,193000,6055500,5500,5500,5500,5500,0
20230713,192900,6055500,5500,5500,5500,5500,0
20230713,192800,6055500,5500,5500,5500,5500,0
20230713,192700,6055500,5500,5500,5500,5500,0
20230713,192600,6055500,5500,5500,5500,5500,0
20230713,192500,6055500,5500,5500,5500,5500,0
20230713,192400,6055500,5500,5500,5500,5500,0
20230713,192300,6055500,5500,5500,5500,5500,0
20230713,192200,6055500,5500,5500,5500,5500,0
20230713,192100,6055500,5500,5500,5500,5500,0
20230713,192000,6055500,5500,5500,5500,5500,0
20230713,191900,6055500,5500,5500,5500,5500,0
20230713,191800,6055500,5500,5500,5500,5500,0
20230713,191700,6055500,5500,5500,5500,5500,0
20230713,191600,6055500,5500,5500,5500,5500,0
20230713,191500,6055500,5500,5500,5500,5500,1
20230713,191400,6055500,5500,5500,5500,5500,0
20230713,191300,6055500,5500,5500,5500,5500,0
20230713,191200,6055500,5500,5500,5500,5500,0
20230713,191100,6055500,5500,5500,5500,5500,0
20230713,191000,6055500,5500,5500,5500,5500,0
20230713,190900,6055500,5500,5500,5500,5500,0
20230713,190800,6055500,5500,5500,5500,5500,0
20230713,190700,6055500,5500,5500,5500,5500,0
20230713,190600,6055500,5500,5500,5500,5500,0
20230713,190500,6055500,5500,5500,5500,5500,0
20230713,190400,6055500,5500,5500,5500,5500,0
20230713,190300,6055500,5500,5500,5500,5500,0
20230713,190200,6055500,5500,5500,5500,5500,0
20230713,190100,6055500,5500,5500,5500,5500,0
20230713,190000,6055500,5500,5500,5500,5500,0
20230713,185900,6055500,5500,5500,5500,5500,0
20230713,185800,6055500,5500,5500,5500,5500,0
20230713,185700,6055500,5500,5500,5500,5500,0
20230713,185600,6055500,5500,5500,5500,5500,0
20230713,185500,6055500,5500,5500,5500,5500,0
20230713,185400,6055500,5500,5500,5500,5500,0
20230713,185300,6055500,5500,5500,5500,5500,0
20230713,185200,6055500,5500,5500,5500,5500,0
20230713,185100,6055500,5500,5500,5500,5500,0
20230713,185000,6055500,5500,5500,5500,5500,0
20230713,184900,6055500,5500,5500,5500,5500,0
20230713,184800,6055500,5500,5500,5500,5500,0
20230713,184700,6055500,5500,5500,5500,5500,0
20230713,184600,6055500,5500,5500,5500,5500,0
20230713,184500,6055500,5500,5500,5500,5500,1
20230713,184400,6055500,5500,5500,5500,5500,0
20230713,184300,6055500,5500,5500,5500,5500,0
20230713,184200,6055500,5500,5500,5500,5500,0
20230713,184100,6055500,5500,5500,5500,5500,0
20230713,184000,6055500,5500,5500,5500,5500,0
20230713,183900,6055500,5500,5500,5500,5500,0
20230713,183800,6055500,5500,5500,5500,5500,0
20230713,183700,6055500,5500,5500,5500,5500,0
20230713,183600,6055500,5500,5500,5500,5500,0
20230713,183500,6055500,5500,5500,5500,5500,0
20230713,183400,6055500,5500,5500,5500,5500,0
20230713,183300,6055500,5500,5500,5500,5500,0
20230713,183200,6055500,5500,5500,5500,5500,0
20230713,183100,6055500,5500,5500,5500,5500,0
20230713,183000,6055500,5500,5500,5500,5500,0
20230713,182900,6055500,5500,5500,5500,5500,0
20230713,182800,6055500,5500,5500,5500,5500,0
20230713,182700,6055500,5500,5500,5500,5500,0
20230713,182600,6055500,5500,5500,5500,5500,0
20230713,182500,6055500,5500,5500,5500,5500,0
20230713,182400,6055500,5500,5500,5500,5500,0
20230713,182300,6055500,5500,5500,5500,5500,0
20230713,182200,6055500,5500,5500,5500,5500,0
20230713,182100,6055500,5500,5500,5500,5500,0
20230713,182000,6055500,5500,5500,5500,5500,0
20230713,181900,6055500,5500,5500,5500,5500,0
20230713,181800,6055500,5500,5500,5500,5500,0
20230713,181700,6055500,5500,5500,5500,5500,0
20230713,181600,6055500,5500,5500,5500,5500,0
20230713,181500,6055500,5500,5500,5500,5500,1
20230713,181400,6055500,5500,5500,5500,5500,0
20230713,181300,6055500,5500,5500,5500,5500,0
20230713,181200,6055500,5500,5500,5500,5500,0
20230713,181100,6055500,5500,5500,5500,5500,0
20230713,181000,6055500,5500,5500,5500,5500,0
20230713,180900,6055500,5500,5500,5500,5500,0
20230713,180800,6055500,5500,5500,5500,5500,0
20230713,180700,6055500,5500,5500,5500,5500,0
20230713,180600,6055500,5500,5500,5500,5500,0
20230713,180500,6055500,5500,5500,5500,5500,0
20230713,180400,6055500,5500,5500,5500,5500,0
20230713,180300,6055500,5500,5500,5500,5500,0
20230713,180200,6055500,5500,5500,5500,5500,0
20230713,180100,6055500,5500,5500,5500,5500,0
20230713,180000,6055500,5500,5500,5500,5500,0
20230713,175900,6055500,5500,5500,5500,5500,0
20230713,175800,6055500,5500,5500,5500,5500,0
20230713,175700,6055500,5500,5500,5500,5500,0
20230713,175600,6055500,5500,5500,5500,5500,0
20230713,175500,6055500,5500,5500,5500,5500,0
20230713,175400,6055500,5500,5500,5500,5500,0
20230713,175300,6055500,5500,5500,5500,5500,0
20230713,175200,6055500,5500,5500,5500,5500,0
20230713,175100,6055500,5500,5500,5500,5500,0
20230713,175000,6055500,5500,5500,5500,5500,0
20230713,174900,6055500,5500,5500,5500,5500,0
20230713,174800,6055500,5500,5500,5500,5500,0
20230713,174700,6055500,5500,5500,5500,5500,0
20230713,174600,6055500,5500,5500,5500,5500,0
20230713,174500,6055500,5500,5500,5500,5500,1
20230713,174400,6055500,5500,5500,5500,5500,0
20230713,174300,6055500,5500,5500,5500,5500,0
20230713,174200,6055500,5500,5500,5500,5500,0
20230713,174100,6055500,5500,5500,5500,5500,0
20230713,174000,6055500,5500,5500,5500,5500,0
20230713,173900,6055500,5500,5500,5500,5500,0
20230713,173800,6055500,5500,5500,5500,5500,0
20230713,173700,6055500,5500,5500,5500,5500,0
20230713,173600,6055500,5500,5500,5500,5500,0
20230713,173500,6055500,5500,5500,5500,5500,0
20230713,173400,6055500,5500,5500,5500,5500,0
20230713,173300,6055500,5500,5500,5500,5500,0
20230713,173200,6055500,5500,5500,5500,5500,0
20230713,173100,6055500,5500,5500,5500,5500,0
20230713,173000,6055500,5500,5500,5500,5500,0
20230713,172900,6055500,5500,5500,5500,5500,0
20230713,172800,6055500,5500,5500,5500,5500,0
20230713,172700,6055500,5500,5500,5500,5500,0
20230713,172600,6055500,5500,5500,5500,5500,0
20230713,172500,6055500,5500,5500,5500,5500,0
20230713,172400,6055500,5500,5500,5500,5500,0
20230713,172300,6055500,5500,5500,5500,5500,0
20230713,172200,6055500,5500,5500,5500,5500,0
20230713,172100,6055500,5500,5500,5500,5500,0
20230713,172000,6055500,5500,5500,5500,5500,0
20230713,171900,6055500,5500,5500,5500,5500,0
20230713,171800,6055500,5500,5500,5500,5500,0
20230713,171700,6055500,5500,5500,5500,5500,0
20230713,171600,6055500,5500,5500,5500,5500,0
20230713,171500,6055500,5500,5500,5500,5500,1
20230713,171400,6055500,5500,5500,5500,5500,0
20230713,171300,6055500,5500,5500,5500,5500,0
20230713,171200,6055500,5500,5500,5500,5500,0
20230713,171100,6055500,5500,5500,5500,5500,0
20230713,171000,6055500,5500,5500,5500,5500,0
20230713,170900,6055500,5500,5500,5500,5500,0
20230713,170800,6055500,5500,5500,5500,5500,0
20230713,170700,6055500,5500,5500,5500,5500,0
20230713,170600,6055500,5500,5500,5500,5500,0
20230713,170500,6055500,5500,5500,5500,5500,0
20230713,170400,6055500,5500,5500,5500,5500,0
20230713,170300,6055500,5500,5500,5500,5500,0
20230713,170200,6055500,5500,5500,5500,5500,0
20230713,170100,6055500,5500,5500,5500,5500,0
20230713,170000,6055500,5500,5500,5500,5500,0
20230713,165900,6055500,5500,5500,5500,5500,0
20230713,165800,6055500,5500,5500,5500,5500,0
20230713,165700,6055500,5500,5500,5500,5500,0
20230713,165600,6055500,5500,5500,5500,5500,0
20230713,165500,6055500,5500,5500,5500,5500,0
20230713,165400,6055500,5500,5500,5500,5500,0
20230713,165300,6055500,5500,5500,5500,5500,0
20230713,165200,6055500,5500,5500,5500,5500,0
20230713,165100,6055500,5500,5500,5500,5500,0
20230713,165000,6055500,5500,5500,5500,5500,0
20230713,164900,6055500,5500,5500,5500,5500,0
20230713,164800,6055500,5500,5500,5500,5500,0
20230713,164700,6055500,5500,5500,5500,5500,0
20230713,164600,6055500,5500,5500,5500,5500,0
20230713,164500,6055500,5500,5500,5500,5500,1
20230713,164400,6055500,5500,5500,5500,5500,0
20230713,164300,6055500,5500,5500,5500,5500,0
20230713,164200,6055500,5500,5500,5500,5500,0
20230713,164100,6055500,5500,5500,5500,5500,0
20230713,164000,6055500,5500,5500,5500,5500,0
20230713,163900,6055500,5500,5500,5500,5500,0
20230713,163800,6055500,5500,5500,5500,5500,0
20230713,163700,6055500,5500,5500,5500,5500,0
20230713,163600,6055500,5500,5500,5500,5500,0
20230713,163500,6055500,5500,5500,5500,5500,0
20230713,163400,6055500,5500,5500,5500,5500,0
20230713,163300,6055500,5500,5500,5500,5500,0
20230713,163200,6055500,5500,5500,5500,5500,0
20230713,163100,6055500,5500,5500,5500,5500,0
20230713,163000,6055500,5500,5500,5500,5500,0
20230713,162900,6055500,5500,5500,5500,5500,0
20230713,162800,6055500,5500,5500,5500,5500,0
20230713,162700,6055500,5500,5500,5500,5500,0
20230713,162600,6055500,5500,5500,5500,5500,0
20230713,162500,6055500,5500,5500,5500,5500,0
20230713,162400,6055500,5500,5500,5500,5500,0
20230713,162300,6055500,5500,5500,5500,5500,0
20230713,162200,6055500,5500,5500,5500,5500,0
20230713,162100,6055500,5500,5500,5500,5500,0
20230713,162000,6055500,5500,5500,5500,5500,0
20230713,161900,6055500,5500,5500,5500,5500,0
20230713,161800,6055500,5500,5500,5500,5500,0
20230713,161700,6055500,5500,5500,5500,5500,0
20230713,161600,6055500,5500,5500,5500,5500,0
20230713,161500,6055500,5500,5500,5500,5500,1
20230713,161400,6055500,5500,5500,5500,5500,0
20230713,161300,6055500,5500,5500,5500,5500,0
20230713,161200,6055500,5500,5500,5500,5500,0
20230713,161100,6055500,5500,5500,5500,5500,0
20230713,161000,6055500,5500,5500,5500,5500,0
20230713,160900,6055500,5500,5500,5500,5500,0
20230713,160800,6055500,5500,5500,5500,5500,0
20230713,160700,6055500,5500,5500,5500,5500,0
20230713,160600,6055500,5500,5500,5500,5500,0
20230713,160500,6055500,5500,5500,5500,5500,0
20230713,160400,6055500,5500,5500,5500,5500,0
20230713,160300,6055500,5500,5500,5500,5500,0
20230713,160200,6055500,5500,5500,5500,5500,0
20230713,160100,6055500,5500,5500,5500,5500,0
20230713,160000,6055500,5500,5500,5500,5500,0
20230713,155900,6055500,5500,5500,5500,5500,0
20230713,155800,6055500,5500,5500,5500,5500,0
20230713,155700,6055500,5500,5500,5500,5500,0
20230713,155600,6055500,5500,5500,5500,5500,0
20230713,155500,6055500,5500,5500,5500,5500,0
20230713,155400,6055500,5500,5500,5500,5500,0
20230713,155300,6055500,5500,5500,5500,5500,0
20230713,155200,6055500,5500,5500,5500,5500,0
20230713,155100,6055500,5500,5500,5500,5500,0
20230713,155000,6055500,5500,5500,5500,5500,0
20230713,154900,6055500,5500,5500,5500,5500,0
20230713,154800,6055500,5500,5500,5500,5500,0
20230713,154700,6055500,5500,5500,5500,5500,0
20230713,154600,6055500,5500,5500,5500,5500,0
20230713,154500,6055500,5500,5500,5500,5500,1
20230713,154400,6055500,5500,5500,5500,5500,0
20230713,154300,6055500,5500,5500,5500,5500,0
20230713,154200,6055500,5500,5500,5500,5500,0
20230713,154100,6055500,5500,5500,5500,5500,0
20230713,154000,6055500,5500,5500,5500,5500,0
20230713,153900,6055500,5500,5500,5500,5500,0
20230713,153800,6055500,5500,5500,5500,5500,0
20230713,153700,6055500,5500,5500,5500,5500,0
20230713,153600,6055500,5500,5500,5500,5500,0
20230713,153500,6055500,5500,5500,5500,5500,0
20230713,153400,6055500,5500,5500,5500,5500,0
20230713,153300,6055500,5500,5500,5500,5500,0
20230713,153200,6055500,5500,5500,5500,5500,0
20230713,153100,6055500,5500,5500,5500,5500,0
20230713,153000,6055500,5500,5500,5500,5500,1
20230713,152900,6050000,5500,5500,5500,5500,0
20230713,152800,6050000,5500,5500,5500,5500,0
20230713,152700,6050000,5500,5500,5500,5500,0
20230713,152600,6050000,5500,5500,5500,5500,0
20230713,152500,6050000,5500,5500,5500,5500,0
20230713,152400,6050000,5500,5500,5500,5500,0
20230713,152300,6050000,5500,5500,5500,5500,0
20230713,152200,6050000,5500,5500,5500,5500,0
20230713,152100,6050000,5500,5500,5500,5500,0
20230713,152000,6050000,5500,5500,5500,5500,0
20230713,151900,6050000,5500,5500,5500,5500,0
20230713,151800,6050000,5500,5500,5500,5500,0
20230713,151700,6050000,5500,5500,5500,5500,0
20230713,151600,6050000,5500,5500,5500,5500,0
20230713,151500,6050000,5500,5500,5500,5500,0
20230713,151400,6050000,5500,5500,5500,5500,0
20230713,151300,6050000,5500,5500,5500,5500,0
20230713,151200,6050000,5500,5500,5500,5500,0
20230713,151100,6050000,5500,5500,5500,5500,0
20230713,151000,6050000,5500,5500,5500,5500,0
20230713,150900,6050000,5500,5500,5500,5500,0
20230713,150800,6050000,5500,5500,5500,5500,0
20230713,150700,6050000,5500,5500,5500,5500,0
20230713,150600,6050000,5500,5500,5500,5500,0
20230713,150500,6050000,5500,5500,5500,5500,0
20230713,150400,6050000,5500,5500,5500,5500,0
20230713,150300,6050000,5500,5500,5500,5500,0
20230713,150200,6050000,5500,5500,5500,5500,0
20230713,150100,6050000,5500,5500,5500,5500,0
20230713,150000,6050000,5500,5500,5500,5500,0
20230713,145900,6050000,5500,5500,5500,5500,0
20230713,145800,6050000,5500,5500,5500,5500,0
20230713,145700,6050000,5500,5500,5500,5500,0
20230713,145600,6050000,5500,5500,5500,5500,0
20230713,145500,6050000,5500,5500,5500,5500,0
20230713,145400,6050000,5500,5500,5500,5500,0
20230713,145300,6050000,5500,5500,5500,5500,0
20230713,145200,6050000,5500,5500,5500,5500,0
20230713,145100,6050000,5500,5500,5500,5500,0
20230713,145000,6050000,5500,5500,5500,5500,0
20230713,144900,6050000,5500,5500,5500,5500,0
20230713,144800,6050000,5500,5500,5500,5500,0
20230713,144700,6050000,5500,5500,5500,5500,0
20230713,144600,6050000,5500,5500,5500,5500,0
20230713,144500,6050000,5500,5500,5500,5500,0
20230713,144400,6050000,5500,5500,5500,5500,0
20230713,144300,6050000,5500,5500,5500,5500,0
20230713,144200,6050000,5500,5500,5500,5500,0
20230713,144100,6050000,5500,5500,5500,5500,0
20230713,144000,6050000,5500,5500,5500,5500,0
20230713,143900,6050000,5500,5500,5500,5500,0
20230713,143800,6050000,5500,5500,5500,5500,0
20230713,143700,6050000,5500,5500,5500,5500,0
20230713,143600,6050000,5500,5500,5500,5500,0
20230713,143500,6050000,5500,5500,5500,5500,0
20230713,143400,6050000,5500,5500,5500,5500,0
20230713,143300,6050000,5500,5500,5500,5500,0
20230713,143200,6050000,5500,5500,5500,5500,0
20230713,143100,6050000,5500,5500,5500,5500,0
20230713,143000,6050000,5500,5500,5500,5500,0
20230713,142900,6050000,5500,5500,5500,5500,0
20230713,142800,6050000,5500,5500,5500,5500,0
20230713,142700,6050000,5500,5500,5500,5500,0
20230713,142600,6050000,5500,5500,5500,5500,0
20230713,142500,6050000,5500,5500,5500,5500,0
20230713,142400,6050000,5500,5500,5500,5500,0
20230713,142300,6050000,5500,5500,5500,5500,0
20230713,142200,6050000,5500,5500,5500,5500,0
20230713,142100,6050000,5500,5500,5500,5500,0
20230713,142000,6050000,5500,5500,5500,5500,0
20230713,141900,6050000,5500,5500,5500,5500,0
20230713,141800,6050000,5500,5500,5500,5500,0
20230713,141700,6050000,5500,5500,5500,5500,0
20230713,141600,6050000,5500,5500,5500,5500,0
20230713,141500,6050000,5500,5500,5500,5500,0
20230713,141400,6050000,5500,5500,5500,5500,0
20230713,141300,6050000,5500,5500,5500,5500,0
20230713,141200,6050000,5500,5500,5500,5500,0
20230713,141100,6050000,5500,5500,5500,5500,0
20230713,141000,6050000,5500,5500,5500,5500,0
20230713,140900,6050000,5500,5500,5500,5500,0
20230713,140800,6050000,5500,5500,5500,5500,0
20230713,140700,6050000,5500,5500,5500,5500,0
20230713,140600,6050000,5500,5500,5500,5500,0
20230713,140500,6050000,5500,5500,5500,5500,0
20230713,140400,6050000,5500,5500,5500,5500,0
20230713,140300,6050000,5500,5500,5500,5500,0
20230713,140200,6050000,5500,5500,5500,5500,0
20230713,140100,6050000,5500,5500,5500,5500,0
20230713,140000,6050000,5500,5500,5500,5500,0
20230713,135900,6050000,5500,5500,5500,5500,0
20230713,135800,6050000,5500,5500,5500,5500,0
20230713,135700,6050000,5500,5500,5500,5500,0
20230713,135600,6050000,5500,5500,5500,5500,0
20230713,135500,6050000,5500,5500,5500,5500,0
20230713,135400,6050000,5500,5500,5500,5500,0
20230713,135300,6050000,5500,5500,5500,5500,0
20230713,135200,6050000,5500,5500,5500,5500,0
20230713,135100,6050000,5500,5500,5500,5500,0
20230713,135000,6050000,5500,5500,5500,5500,0
20230713,134900,6050000,5500,5500,5500,5500,0
20230713,134800,6050000,5500,5500,5500,5500,0
20230713,134700,6050000,5500,5500,5500,5500,0
20230713,134600,6050000,5500,5500,5500,5500,0
20230713,134500,6050000,5500,5500,5500,5500,0
20230713,134400,6050000,5500,5500,5500,5500,0
20230713,134300,6050000,5500,5500,5500,5500,0
20230713,134200,6050000,5500,5500,5500,5500,0
20230713,134100,6050000,5500,5500,5500,5500,0
20230713,134000,6050000,5500,5500,5500,5500,0
20230713,133900,6050000,5500,5500,5500,5500,0
20230713,133800,6050000,5500,5500,5500,5500,0
20230713,133700,6050000,5500,5500,5500,5500,0
20230713,133600,6050000,5500,5500,5500,5500,0
20230713,133500,6050000,5500,5500,5500,5500,0
20230713,133400,6050000,5500,5500,5500,5500,0
20230713,133300,6050000,5500,5500,5500,5500,0
20230713,133200,6050000,5500,5500,5500,5500,0
20230713,133100,6050000,5500,5500,5500,5500,0
20230713,133000,6050000,5500,5500,5500,5500,0
20230713,132900,6050000,5500,5500,5500,5500,0
20230713,132800,6050000,5500,5500,5500,5500,0
20230713,132700,6050000,5500,5500,5500,5500,0
20230713,132600,6050000,5500,5500,5500,5500,0
20230713,132500,6050000,5500,5500,5500,5500,0
20230713,132400,6050000,5500,5500,5500,5500,0
20230713,132300,6050000,5500,5500,5500,5500,100
20230713,132200,5500000,5500,5500,5500,5500,0
20230713,132100,5500000,5500,5500,5500,5500,0
20230713,132000,5500000,5500,5500,5500,5500,0
20230713,131900,5500000,5500,5500,5500,5500,0
20230713,131800,5500000,5500,5500,5500,5500,0
20230713,131700,5500000,5500,5500,5500,5500,0
20230713,131600,5500000,5500,5500,5500,5500,0
20230713,131500,5500000,5500,5500,5500,5500,0
20230713,131400,5500000,5500,5500,5500,5500,0
20230713,131300,5500000,5500,5500,5500,5500,0
20230713,131200,5500000,5500,5500,5500,5500,0
20230713,131100,5500000,5500,5500,5500,5500,0
20230713,131000,5500000,5500,5500,5500,5500,0
20230713,130900,5500000,5500,5500,5500,5500,0
20230713,130800,5500000,5500,5500,5500,5500,0
20230713,130700,5500000,5500,5500,5500,5500,0
20230713,130600,5500000,5500,5500,5500,5500,0
20230713,130500,5500000,5500,5500,5500,5500,0
20230713,130400,5500000,5500,5500,5500,5500,0
20230713,130300,5500000,5500,5500,5500,5500,0
20230713,130200,5500000,5500,5500,5500,5500,0
20230713,130100,5500000,5500,5500,5500,5500,0
20230713,130000,5500000,5500,5500,5500,5500,0
20230713,125900,5500000,5500,5500,5500,5500,0
20230713,125800,5500000,5500,5500,5500,5500,0
20230713,125700,5500000,5500,5500,5500,5500,0
20230713,125600,5500000,5500,5500,5500,5500,0
20230713,125500,5500000,5500,5500,5500,5500,0
20230713,125400,5500000,5500,5500,5500,5500,0
20230713,125300,5500000,5500,5500,5500,5500,0
20230713,125200,5500000,5500,5500,5500,5500,0
20230713,125100,5500000,5500,5500,5500,5500,0
20230713,125000,5500000,5500,5500,5500,5500,0
20230713,124900,5500000,5500,5500,5500,5500,0
20230713,124800,5500000,5500,5500,5500,5500,0
20230713,124700,5500000,5500,5500,5500,5500,0
20230713,124600,5500000,5500,5500,5500,5500,0
20230713,124500,5500000,5500,5500,5500,5500,0
20230713,124400,5500000,5500,5500,5500,5500,0
20230713,124300,5500000,5500,5500,5500,5500,0
20230713,124200,5500000,5500,5500,5500,5500,0
20230713,124100,5500000,5500,5500,5500,5500,0
20230713,124000,5500000,5500,5500,5500,5500,0
20230713,123900,5500000,5500,5500,5500,5500,0
20230713,123800,5500000,5500,5500,5500,5500,0
20230713,123700,5500000,5500,5500,5500,5500,0
20230713,123600,5500000,5500,5500,5500,5500,0
20230713,123500,5500000,5500,5500,5500,5500,0
20230713,123400,5500000,5500,5500,5500,5500,0
20230713,123300,5500000,5500,5500,5500,5500,0
20230713,123200,5500000,5500,5500,5500,5500,0
20230713,123100,5500000,5500,5500,5500,5500,0
20230713,123000,5500000,5500,5500,5500,5500,0
20230713,122900,5500000,5500,5500,5500,5500,0
20230713,122800,5500000,5500,5500,5500,5500,0
20230713,122700,5500000,5500,5500,5500,5500,0
20230713,122600,5500000,5500,5500,5500,5500,0
20230713,122500,5500000,5500,5500,5500,5500,0
20230713,122400,5500000,5500,5500,5500,5500,0
20230713,122300,5500000,5500,5500,5500,5500,0
20230713,122200,5500000,5500,5500,5500,5500,0
20230713,122100,5500000,5500,5500,5500,5500,0
20230713,122000,5500000,5500,5500,5500,5500,0
20230713,121900,5500000,5500,5500,5500,5500,0
20230713,121800,5500000,5500,5500,5500,5500,900
20230713,121700,550000,5500,5500,5500,5500,100
20230713,121600,0,5340,5340,5340,5340,0
20230713,121500,0,5340,5340,5340,5340,0
20230713,121400,0,5340,5340,5340,5340,0
20230713,121300,0,5340,5340,5340,5340,0
20230713,121200,0,5340,5340,5340,5340,0
20230713,121100,0,5340,5340,5340,5340,0
20230713,121000,0,5340,5340,5340,5340,0
20230713,120900,0,5340,5340,5340,5340,0
20230713,120800,0,5340,5340,5340,5340,0
20230713,120700,0,5340,5340,5340,5340,0
20230713,120600,0,5340,5340,5340,5340,0
20230713,120500,0,5340,5340,5340,5340,0
20230713,120400,0,5340,5340,5340,5340,0
20230713,120300,0,5340,5340,5340,5340,0
20230713,120200,0,5340,5340,5340,5340,0
20230713,120100,0,5340,5340,5340,5340,0
20230713,120000,0,5340,5340,5340,5340,0
20230713,115900,0,5340,5340,5340,5340,0
20230713,115800,0,5340,5340,5340,5340,0
20230713,115700,0,5340,5340,5340,5340,0
20230713,115600,0,5340,5340,5340,5340,0
20230713,115500,0,5340,5340,5340,5340,0
20230713,115400,0,5340,5340,5340,5340,0
20230713,115300,0,5340,5340,5340,5340,0
20230713,115200,0,5340,5340,5340,5340,0
20230713,115100,0,5340,5340,5340,5340,0
20230713,115000,0,5340,5340,5340,5340,0
20230713,114900,0,5340,5340,5340,5340,0
20230713,114800,0,5340,5340,5340,5340,0
20230713,114700,0,5340,5340,5340,5340,0
20230713,114600,0,5340,5340,5340,5340,0
20230713,114500,0,5340,5340,5340,5340,0
20230713,114400,0,5340,5340,5340,5340,0
20230713,114300,0,5340,5340,5340,5340,0
20230713,114200,0,5340,5340,5340,5340,0
20230713,114100,0,5340,5340,5340,5340,0
20230713,114000,0,5340,5340,5340,5340,0
20230713,113900,0,5340,5340,5340,5340,0
20230713,113800,0,5340,5340,5340,5340,0
20230713,113700,0,5340,5340,5340,5340,0
20230713,113600,0,5340,5340,5340,5340,0
20230713,113500,0,5340,5340,5340,5340,0
20230713,113400,0,5340,5340,5340,5340,0
20230713,113300,0,5340,5340,5340,5340,0
20230713,113200,0,5340,5340,5340,5340,0
20230713,113100,0,5340,5340,5340,5340,0
20230713,113000,0,5340,5340,5340,5340,0
20230713,112900,0,5340,5340,5340,5340,0
20230713,112800,0,5340,5340,5340,5340,0
20230713,112700,0,5340,5340,5340,5340,0
20230713,112600,0,5340,5340,5340,5340,0
20230713,112500,0,5340,5340,5340,5340,0
20230713,112400,0,5340,5340,5340,5340,0
20230713,112300,0,5340,5340,5340,5340,0
20230713,112200,0,5340,5340,5340,5340,0
20230713,112100,0,5340,5340,5340,5340,0
20230713,112000,0,5340,5340,5340,5340,0
20230713,111900,0,5340,5340,5340,5340,0
20230713,111800,0,5340,5340,5340,5340,0
20230713,111700,0,5340,5340,5340,5340,0
20230713,111600,0,5340,5340,5340,5340,0
20230713,111500,0,5340,5340,5340,5340,0
20230713,111400,0,5340,5340,5340,5340,0
20230713,111300,0,5340,5340,5340,5340,0
20230713,111200,0,5340,5340,5340,5340,0
20230713,111100,0,5340,5340,5340,5340,0
20230713,111000,0,5340,5340,5340,5340,0
20230713,110900,0,5340,5340,5340,5340,0
20230713,110800,0,5340,5340,5340,5340,0
20230713,110700,0,5340,5340,5340,5340,0
20230713,110600,0,5340,5340,5340,5340,0
20230713,110500,0,5340,5340,5340,5340,0
20230713,110400,0,5340,5340,5340,5340,0
20230713,110300,0,5340,5340,5340,5340,0
20230713,110200,0,5340,5340,5340,5340,0
20230713,110100,0,5340,5340,5340,5340,0
20230713,110000,0,5340,5340,5340,5340,0
20230713,105900,0,5340,5340,5340,5340,0
20230713,105800,0,5340,5340,5340,5340,0
20230713,105700,0,5340,5340,5340,5340,0
20230713,105600,0,5340,5340,5340,5340,0
20230713,105500,0,5340,5340,5340,5340,0
20230713,105400,0,5340,5340,5340,5340,0
20230713,105300,0,5340,5340,5340,5340,0
20230713,105200,0,5340,5340,5340,5340,0
20230713,105100,0,5340,5340,5340,5340,0
20230713,105000,0,5340,5340,5340,5340,0
20230713,104900,0,5340,5340,5340,5340,0
20230713,104800,0,5340,5340,5340,5340,0
20230713,104700,0,5340,5340,5340,5340,0
20230713,104600,0,5340,5340,5340,5340,0
20230713,104500,0,5340,5340,5340,5340,0
20230713,104400,0,5340,5340,5340,5340,0
20230713,104300,0,5340,5340,5340,5340,0
20230713,104200,0,5340,5340,5340,5340,0
20230713,104100,0,5340,5340,5340,5340,0
20230713,104000,0,5340,5340,5340,5340,0
20230713,103900,0,5340,5340,5340,5340,0
20230713,103800,0,5340,5340,5340,5340,0
20230713,103700,0,5340,5340,5340,5340,0
20230713,103600,0,5340,5340,5340,5340,0
20230713,103500,0,5340,5340,5340,5340,0
20230713,103400,0,5340,5340,5340,5340,0
20230713,103300,0,5340,5340,5340,5340,0
20230713,103200,0,5340,5340,5340,5340,0
20230713,103100,0,5340,5340,5340,5340,0
20230713,103000,0,5340,5340,5340,5340,0
20230713,102900,0,5340,5340,5340,5340,0
20230713,102800,0,5340,5340,5340,5340,0
20230713,102700,0,5340,5340,5340,5340,0
20230713,102600,0,5340,5340,5340,5340,0
20230713,102500,0,5340,5340,5340,5340,0
20230713,102400,0,5340,5340,5340,5340,0
20230713,102300,0,5340,5340,5340,5340,0
20230713,102200,0,5340,5340,5340,5340,0
20230713,102100,0,5340,5340,5340,5340,0
20230713,102000,0,5340,5340,5340,5340,0
20230713,101900,0,5340,5340,5340,5340,0
20230713,101800,0,5340,5340,5340,5340,0
20230713,101700,0,5340,5340,5340,5340,0
20230713,101600,0,5340,5340,5340,5340,0
20230713,101500,0,5340,5340,5340,5340,0
20230713,101400,0,5340,5340,5340,5340,0
20230713,101300,0,5340,5340,5340,5340,0
20230713,101200,0,5340,5340,5340,5340,0
20230713,101100,0,5340,5340,5340,5340,0
20230713,101000,0,5340,5340,5340,5340,0
20230713,100900,0,5340,5340,5340,5340,0
20230713,100800,0,5340,5340,5340,5340,0
20230713,100700,0,5340,5340,5340,5340,0
20230713,100600,0,5340,5340,5340,5340,0
20230713,100500,0,5340,5340,5340,5340,0
20230713,100400,0,5340,5340,5340,5340,0
20230713,100300,0,5340,5340,5340,5340,0
20230713,100200,0,5340,5340,5340,5340,0
20230713,100100,0,5340,5340,5340,5340,0
20230713,100000,0,5340,5340,5340,5340,0
20230713,095900,0,5340,5340,5340,5340,0
20230713,095800,0,5340,5340,5340,5340,0
20230713,095700,0,5340,5340,5340,5340,0
20230713,095600,0,5340,5340,5340,5340,0
20230713,095500,0,5340,5340,5340,5340,0
20230713,095400,0,5340,5340,5340,5340,0
20230713,095300,0,5340,5340,5340,5340,0
20230713,095200,0,5340,5340,5340,5340,0
20230713,095100,0,5340,5340,5340,5340,0
20230713,095000,0,5340,5340,5340,5340,0
20230713,094900,0,5340,5340,5340,5340,0
20230713,094800,0,5340,5340,5340,5340,0
20230713,094700,0,5340,5340,5340,5340,0
20230713,094600,0,5340,5340,5340,5340,0
20230713,094500,0,5340,5340,5340,5340,0
20230713,094400,0,5340,5340,5340,5340,0
20230713,094300,0,5340,5340,5340,5340,0
20230713,094200,0,5340,5340,5340,5340,0
20230713,094100,0,5340,5340,5340,5340,0
20230713,094000,0,5340,5340,5340,5340,0
20230713,093900,0,5340,5340,5340,5340,0
20230713,093800,0,5340,5340,5340,5340,0
20230713,093700,0,5340,5340,5340,5340,0
20230713,093600,0,5340,5340,5340,5340,0
20230713,093500,0,5340,5340,5340,5340,0
20230713,093400,0,5340,5340,5340,5340,0
20230713,093300,0,5340,5340,5340,5340,0
20230713,093200,0,5340,5340,5340,5340,0
20230713,093100,0,5340,5340,5340,5340,0
20230713,093000,0,5340,5340,5340,5340,0
20230713,092900,0,5340,5340,5340,5340,0
20230713,092800,0,5340,5340,5340,5340,0
20230713,092700,0,5340,5340,5340,5340,0
20230713,092600,0,5340,5340,5340,5340,0
20230713,092500,0,5340,5340,5340,5340,0
20230713,092400,0,5340,5340,5340,5340,0
20230713,092300,0,5340,5340,5340,5340,0
20230713,092200,0,5340,5340,5340,5340,0
20230713,092100,0,5340,5340,5340,5340,0
20230713,092000,0,5340,5340,5340,5340,0
20230713,091900,0,5340,5340,5340,5340,0
20230713,091800,0,5340,5340,5340,5340,0
20230713,091700,0,5340,5340,5340,5340,0
20230713,091600,0,5340,5340,5340,5340,0
20230713,091500,0,5340,5340,5340,5340,0
20230713,091400,0,5340,5340,5340,5340,0
20230713,091300,0,5340,5340,5340,5340,0
20230713,091200,0,5340,5340,5340,5340,0
20230713,091100,0,5340,5340,5340,5340,0
20230713,091000,0,5340,5340,5340,5340,0
20230713,090900,0,5340,5340,5340,5340,0
20230713,090800,0,5340,5340,5340,5340,0
20230713,090700,0,5340,5340,5340,5340,0
20230713,090600,0,5340,5340,5340,5340,0
20230713,090500,0,5340,5340,5340,5340,0
20230713,090400,0,5340,5340,5340,5340,0
20230713,090300,0,5340,5340,5340,5340,0
20230713,090200,0,5340,5340,5340,5340,0
20230713,090100,0,5340,5340,5340,5340,0
20230713,090000,0,5340,5340,5340,5340,0