stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,194900,1523872700,33400,33400,33400,33400,999
20230713,194800,1523872700,33400,33400,33400,33400,0
20230713,194700,1523872700,33400,33400,33400,33400,0
20230713,194600,1523872700,33400,33400,33400,33400,0
20230713,194500,1523872700,33400,33400,33400,33400,0
20230713,194400,1523872700,33400,33400,33400,33400,0
20230713,194300,1523872700,33400,33400,33400,33400,0
20230713,194200,1523872700,33400,33400,33400,33400,0
20230713,194100,1523872700,33400,33400,33400,33400,0
20230713,194000,1523872700,33400,33400,33400,33400,0
20230713,193900,1523872700,33400,33400,33400,33400,0
20230713,193800,1523872700,33400,33400,33400,33400,0
20230713,193700,1523872700,33400,33400,33400,33400,0
20230713,193600,1523872700,33400,33400,33400,33400,0
20230713,193500,1523872700,33400,33400,33400,33400,0
20230713,193400,1523872700,33400,33400,33400,33400,0
20230713,193300,1523872700,33400,33400,33400,33400,0
20230713,193200,1523872700,33400,33400,33400,33400,0
20230713,193100,1523872700,33400,33400,33400,33400,0
20230713,193000,1523872700,33400,33400,33400,33400,0
20230713,192900,1523872700,33400,33400,33400,33400,0
20230713,192800,1523872700,33400,33400,33400,33400,0
20230713,192700,1523872700,33400,33400,33400,33400,0
20230713,192600,1523872700,33400,33400,33400,33400,0
20230713,192500,1523872700,33400,33400,33400,33400,0
20230713,192400,1523872700,33400,33400,33400,33400,0
20230713,192300,1523872700,33400,33400,33400,33400,0
20230713,192200,1523872700,33400,33400,33400,33400,0
20230713,192100,1523872700,33400,33400,33400,33400,0
20230713,192000,1523872700,33400,33400,33400,33400,0
20230713,191900,1523872700,33400,33400,33400,33400,999
20230713,191800,1523872700,33400,33400,33400,33400,0
20230713,191700,1523872700,33400,33400,33400,33400,0
20230713,191600,1523872700,33400,33400,33400,33400,0
20230713,191500,1523872700,33400,33400,33400,33400,0
20230713,191400,1523872700,33400,33400,33400,33400,0
20230713,191300,1523872700,33400,33400,33400,33400,0
20230713,191200,1523872700,33400,33400,33400,33400,0
20230713,191100,1523872700,33400,33400,33400,33400,0
20230713,191000,1523872700,33400,33400,33400,33400,0
20230713,190900,1523872700,33400,33400,33400,33400,0
20230713,190800,1523872700,33400,33400,33400,33400,0
20230713,190700,1523872700,33400,33400,33400,33400,0
20230713,190600,1523872700,33400,33400,33400,33400,0
20230713,190500,1523872700,33400,33400,33400,33400,0
20230713,190400,1523872700,33400,33400,33400,33400,0
20230713,190300,1523872700,33400,33400,33400,33400,0
20230713,190200,1523872700,33400,33400,33400,33400,0
20230713,190100,1523872700,33400,33400,33400,33400,0
20230713,190000,1523872700,33400,33400,33400,33400,0
20230713,185900,1523872700,33400,33400,33400,33400,0
20230713,185800,1523872700,33400,33400,33400,33400,0
20230713,185700,1523872700,33400,33400,33400,33400,0
20230713,185600,1523872700,33400,33400,33400,33400,0
20230713,185500,1523872700,33400,33400,33400,33400,0
20230713,185400,1523872700,33400,33400,33400,33400,0
20230713,185300,1523872700,33400,33400,33400,33400,0
20230713,185200,1523872700,33400,33400,33400,33400,0
20230713,185100,1523872700,33400,33400,33400,33400,0
20230713,185000,1523872700,33400,33400,33400,33400,0
20230713,184900,1523872700,33400,33400,33400,33400,999
20230713,184800,1523872700,33400,33400,33400,33400,0
20230713,184700,1523872700,33400,33400,33400,33400,0
20230713,184600,1523872700,33400,33400,33400,33400,0
20230713,184500,1523872700,33400,33400,33400,33400,0
20230713,184400,1523872700,33400,33400,33400,33400,0
20230713,184300,1523872700,33400,33400,33400,33400,0
20230713,184200,1523872700,33400,33400,33400,33400,0
20230713,184100,1523872700,33400,33400,33400,33400,0
20230713,184000,1523872700,33400,33400,33400,33400,0
20230713,183900,1523872700,33400,33400,33400,33400,0
20230713,183800,1523872700,33400,33400,33400,33400,0
20230713,183700,1523872700,33400,33400,33400,33400,0
20230713,183600,1523872700,33400,33400,33400,33400,0
20230713,183500,1523872700,33400,33400,33400,33400,0
20230713,183400,1523872700,33400,33400,33400,33400,0
20230713,183300,1523872700,33400,33400,33400,33400,0
20230713,183200,1523872700,33400,33400,33400,33400,0
20230713,183100,1523872700,33400,33400,33400,33400,0
20230713,183000,1523872700,33400,33400,33400,33400,0
20230713,182900,1523872700,33400,33400,33400,33400,0
20230713,182800,1523872700,33400,33400,33400,33400,0
20230713,182700,1523872700,33400,33400,33400,33400,0
20230713,182600,1523872700,33400,33400,33400,33400,0
20230713,182500,1523872700,33400,33400,33400,33400,0
20230713,182400,1523872700,33400,33400,33400,33400,0
20230713,182300,1523872700,33400,33400,33400,33400,0
20230713,182200,1523872700,33400,33400,33400,33400,0
20230713,182100,1523872700,33400,33400,33400,33400,0
20230713,182000,1523872700,33400,33400,33400,33400,0
20230713,181900,1523872700,33400,33400,33400,33400,999
20230713,181800,1523872700,33400,33400,33400,33400,0
20230713,181700,1523872700,33400,33400,33400,33400,0
20230713,181600,1523872700,33400,33400,33400,33400,0
20230713,181500,1523872700,33400,33400,33400,33400,0
20230713,181400,1523872700,33400,33400,33400,33400,0
20230713,181300,1523872700,33400,33400,33400,33400,0
20230713,181200,1523872700,33400,33400,33400,33400,0
20230713,181100,1523872700,33400,33400,33400,33400,0
20230713,181000,1523872700,33400,33400,33400,33400,0
20230713,180900,1523872700,33400,33400,33400,33400,0
20230713,180800,1523872700,33400,33400,33400,33400,0
20230713,180700,1523872700,33400,33400,33400,33400,0
20230713,180600,1523872700,33400,33400,33400,33400,0
20230713,180500,1523872700,33400,33400,33400,33400,0
20230713,180400,1523872700,33400,33400,33400,33400,0
20230713,180300,1523872700,33400,33400,33400,33400,0
20230713,180200,1523872700,33400,33400,33400,33400,0
20230713,180100,1523872700,33400,33400,33400,33400,0
20230713,180000,1523872700,33400,33400,33400,33400,0
20230713,175900,1523872700,33400,33400,33400,33400,0
20230713,175800,1523872700,33400,33400,33400,33400,0
20230713,175700,1523872700,33400,33400,33400,33400,0
20230713,175600,1523872700,33400,33400,33400,33400,0
20230713,175500,1523872700,33400,33400,33400,33400,0
20230713,175400,1523872700,33400,33400,33400,33400,0
20230713,175300,1523872700,33400,33400,33400,33400,0
20230713,175200,1523872700,33400,33400,33400,33400,0
20230713,175100,1523872700,33400,33400,33400,33400,0
20230713,175000,1523872700,33400,33400,33400,33400,0
20230713,174900,1523872700,33400,33400,33400,33400,999
20230713,174800,1523872700,33400,33400,33400,33400,0
20230713,174700,1523872700,33400,33400,33400,33400,0
20230713,174600,1523872700,33400,33400,33400,33400,0
20230713,174500,1523872700,33400,33400,33400,33400,0
20230713,174400,1523872700,33400,33400,33400,33400,0
20230713,174300,1523872700,33400,33400,33400,33400,0
20230713,174200,1523872700,33400,33400,33400,33400,0
20230713,174100,1523872700,33400,33400,33400,33400,0
20230713,174000,1523872700,33400,33400,33400,33400,0
20230713,173900,1523872700,33400,33400,33400,33400,0
20230713,173800,1523872700,33400,33400,33400,33400,0
20230713,173700,1523872700,33400,33400,33400,33400,0
20230713,173600,1523872700,33400,33400,33400,33400,0
20230713,173500,1523872700,33400,33400,33400,33400,0
20230713,173400,1523872700,33400,33400,33400,33400,0
20230713,173300,1523872700,33400,33400,33400,33400,0
20230713,173200,1523872700,33400,33400,33400,33400,0
20230713,173100,1523872700,33400,33400,33400,33400,0
20230713,173000,1523872700,33400,33400,33400,33400,0
20230713,172900,1523872700,33400,33400,33400,33400,0
20230713,172800,1523872700,33400,33400,33400,33400,0
20230713,172700,1523872700,33400,33400,33400,33400,0
20230713,172600,1523872700,33400,33400,33400,33400,0
20230713,172500,1523872700,33400,33400,33400,33400,0
20230713,172400,1523872700,33400,33400,33400,33400,0
20230713,172300,1523872700,33400,33400,33400,33400,0
20230713,172200,1523872700,33400,33400,33400,33400,0
20230713,172100,1523872700,33400,33400,33400,33400,0
20230713,172000,1523872700,33400,33400,33400,33400,0
20230713,171900,1523872700,33400,33400,33400,33400,999
20230713,171800,1523872700,33400,33400,33400,33400,0
20230713,171700,1523872700,33400,33400,33400,33400,0
20230713,171600,1523872700,33400,33400,33400,33400,0
20230713,171500,1523872700,33400,33400,33400,33400,0
20230713,171400,1523872700,33400,33400,33400,33400,0
20230713,171300,1523872700,33400,33400,33400,33400,0
20230713,171200,1523872700,33400,33400,33400,33400,0
20230713,171100,1523872700,33400,33400,33400,33400,0
20230713,171000,1523872700,33400,33400,33400,33400,0
20230713,170900,1523872700,33400,33400,33400,33400,0
20230713,170800,1523872700,33400,33400,33400,33400,0
20230713,170700,1523872700,33400,33400,33400,33400,0
20230713,170600,1523872700,33400,33400,33400,33400,0
20230713,170500,1523872700,33400,33400,33400,33400,0
20230713,170400,1523872700,33400,33400,33400,33400,0
20230713,170300,1523872700,33400,33400,33400,33400,0
20230713,170200,1523872700,33400,33400,33400,33400,0
20230713,170100,1523872700,33400,33400,33400,33400,0
20230713,170000,1523872700,33400,33400,33400,33400,0
20230713,165900,1523872700,33400,33400,33400,33400,0
20230713,165800,1523872700,33400,33400,33400,33400,0
20230713,165700,1523872700,33400,33400,33400,33400,0
20230713,165600,1523872700,33400,33400,33400,33400,0
20230713,165500,1523872700,33400,33400,33400,33400,0
20230713,165400,1523872700,33400,33400,33400,33400,0
20230713,165300,1523872700,33400,33400,33400,33400,0
20230713,165200,1523872700,33400,33400,33400,33400,0
20230713,165100,1523872700,33400,33400,33400,33400,0
20230713,165000,1523872700,33400,33400,33400,33400,0
20230713,164900,1523872700,33400,33400,33400,33400,999
20230713,164800,1523872700,33400,33400,33400,33400,0
20230713,164700,1523872700,33400,33400,33400,33400,0
20230713,164600,1523872700,33400,33400,33400,33400,0
20230713,164500,1523872700,33400,33400,33400,33400,0
20230713,164400,1523872700,33400,33400,33400,33400,0
20230713,164300,1523872700,33400,33400,33400,33400,0
20230713,164200,1523872700,33400,33400,33400,33400,0
20230713,164100,1523872700,33400,33400,33400,33400,0
20230713,164000,1523872700,33400,33400,33400,33400,0
20230713,163900,1523872700,33400,33400,33400,33400,0
20230713,163800,1523872700,33400,33400,33400,33400,0
20230713,163700,1523872700,33400,33400,33400,33400,0
20230713,163600,1523872700,33400,33400,33400,33400,0
20230713,163500,1523872700,33400,33400,33400,33400,0
20230713,163400,1523872700,33400,33400,33400,33400,0
20230713,163300,1523872700,33400,33400,33400,33400,0
20230713,163200,1523872700,33400,33400,33400,33400,0
20230713,163100,1523872700,33400,33400,33400,33400,0
20230713,163000,1523872700,33400,33400,33400,33400,0
20230713,162900,1523872700,33400,33400,33400,33400,0
20230713,162800,1523872700,33400,33400,33400,33400,0
20230713,162700,1523872700,33400,33400,33400,33400,0
20230713,162600,1523872700,33400,33400,33400,33400,0
20230713,162500,1523872700,33400,33400,33400,33400,0
20230713,162400,1523872700,33400,33400,33400,33400,0
20230713,162300,1523872700,33400,33400,33400,33400,0
20230713,162200,1523872700,33400,33400,33400,33400,0
20230713,162100,1523872700,33400,33400,33400,33400,0
20230713,162000,1523872700,33400,33400,33400,33400,0
20230713,161900,1523872700,33400,33400,33400,33400,999
20230713,161800,1523872700,33400,33400,33400,33400,0
20230713,161700,1523872700,33400,33400,33400,33400,0
20230713,161600,1523872700,33400,33400,33400,33400,0
20230713,161500,1523872700,33400,33400,33400,33400,0
20230713,161400,1523872700,33400,33400,33400,33400,0
20230713,161300,1523872700,33400,33400,33400,33400,0
20230713,161200,1523872700,33400,33400,33400,33400,0
20230713,161100,1523872700,33400,33400,33400,33400,0
20230713,161000,1523872700,33400,33400,33400,33400,0
20230713,160900,1523872700,33400,33400,33400,33400,0
20230713,160800,1523872700,33400,33400,33400,33400,0
20230713,160700,1523872700,33400,33400,33400,33400,0
20230713,160600,1523872700,33400,33400,33400,33400,0
20230713,160500,1523872700,33400,33400,33400,33400,0
20230713,160400,1523872700,33400,33400,33400,33400,0
20230713,160300,1523872700,33400,33400,33400,33400,0
20230713,160200,1523872700,33400,33400,33400,33400,0
20230713,160100,1523872700,33400,33400,33400,33400,0
20230713,160000,1523872700,33400,33400,33400,33400,0
20230713,155900,1523872700,33400,33400,33400,33400,0
20230713,155800,1523872700,33400,33400,33400,33400,0
20230713,155700,1523872700,33400,33400,33400,33400,0
20230713,155600,1523872700,33400,33400,33400,33400,0
20230713,155500,1523872700,33400,33400,33400,33400,0
20230713,155400,1523872700,33400,33400,33400,33400,0
20230713,155300,1523872700,33400,33400,33400,33400,0
20230713,155200,1523872700,33400,33400,33400,33400,0
20230713,155100,1523872700,33400,33400,33400,33400,0
20230713,155000,1523872700,33400,33400,33400,33400,0
20230713,154900,1523872700,33400,33400,33400,33400,999
20230713,154800,1523872700,33400,33400,33400,33400,0
20230713,154700,1523872700,33400,33400,33400,33400,0
20230713,154600,1523872700,33400,33400,33400,33400,0
20230713,154500,1523872700,33400,33400,33400,33400,0
20230713,154400,1523872700,33400,33400,33400,33400,0
20230713,154300,1523872700,33400,33400,33400,33400,0
20230713,154200,1523872700,33400,33400,33400,33400,0
20230713,154100,1523872700,33400,33400,33400,33400,0
20230713,154000,1523872700,33400,33400,33400,33400,0
20230713,153900,1523872700,33400,33400,33400,33400,0
20230713,153800,1523872700,33400,33400,33400,33400,0
20230713,153700,1523872700,33400,33400,33400,33400,0
20230713,153600,1523872700,33400,33400,33400,33400,0
20230713,153500,1523872700,33400,33400,33400,33400,0
20230713,153400,1523872700,33400,33400,33400,33400,0
20230713,153300,1523872700,33400,33400,33400,33400,0
20230713,153200,1523872700,33400,33400,33400,33400,0
20230713,153100,1523872700,33400,33400,33400,33400,0
20230713,153000,1523872700,33400,33400,33400,33400,999
20230713,152900,1490506100,33500,33500,33500,33500,0
20230713,152800,1490506100,33500,33500,33500,33500,0
20230713,152700,1490506100,33500,33500,33500,33500,0
20230713,152600,1490506100,33500,33500,33500,33500,0
20230713,152500,1490506100,33500,33500,33500,33500,0
20230713,152400,1490506100,33500,33500,33500,33500,0
20230713,152300,1490506100,33500,33500,33500,33500,0
20230713,152200,1490506100,33500,33500,33500,33500,0
20230713,152100,1490506100,33500,33500,33500,33500,0
20230713,152000,1490506100,33500,33500,33500,33500,0
20230713,151900,1490506100,33500,33550,33550,33500,276
20230713,151800,1481247300,33650,33650,33650,33650,14
20230713,151700,1480776200,33600,33700,33700,33600,203
20230713,151600,1473950400,33700,33700,33750,33700,69
20230713,151500,1471624200,33700,33700,33750,33650,346
20230713,151400,1459972250,33700,33750,33750,33700,151
20230713,151300,1454881300,33750,33700,33750,33700,167
20230713,151200,1449248500,33800,33750,33800,33700,441
20230713,151100,1434361950,33750,33800,33800,33700,145
20230713,151000,1429469750,33800,33750,33800,33750,121
20230713,150900,1425382550,33750,33850,33850,33700,127
20230713,150800,1421091600,33850,33850,33850,33850,99
20230713,150700,1417740450,33850,33850,33850,33800,140
20230713,150600,1413004000,33850,33850,33850,33800,155
20230713,150500,1407761800,33850,33800,33850,33800,426
20230713,150400,1393358900,33800,33800,33800,33800,167
20230713,150300,1387714300,33800,33800,33800,33750,98
20230713,150200,1384402950,33750,33750,33800,33750,203
20230713,150100,1377551350,33750,33750,33750,33750,163
20230713,150000,1372050100,33750,33800,33800,33700,131
20230713,145900,1367626750,33800,33750,33800,33650,118
20230713,145800,1363644650,33750,33750,33750,33750,114
20230713,145700,1359797150,33750,33800,33800,33750,99
20230713,145600,1356453700,33800,33800,33800,33700,144
20230713,145500,1351596750,33800,33800,33800,33750,217
20230713,145400,1344267950,33850,33900,33900,33800,116
20230713,145300,1340340300,33900,33850,33900,33850,76
20230713,145200,1337765950,33850,33850,33900,33850,106
20230713,145100,1334176450,33900,33850,33900,33850,89
20230713,145000,1331160600,33850,33800,33850,33800,197
20230713,144900,1324494750,33850,33750,33850,33750,318
20230713,144800,1313744750,33750,33700,33750,33700,82
20230713,144700,1310978750,33700,33600,33700,33600,62
20230713,144600,1308891650,33600,33600,33700,33600,450
20230713,144500,1293767850,33600,33600,33600,33600,331
20230713,144400,1282646250,33600,33600,33600,33550,142
20230713,144300,1277878400,33600,33550,33600,33550,69
20230713,144200,1275561200,33550,33500,33550,33500,65
20230713,144100,1273381300,33550,33550,33550,33550,31
20230713,144000,1272341250,33550,33550,33550,33550,25
20230713,143900,1271502500,33550,33550,33550,33550,31
20230713,143800,1270462450,33550,33550,33600,33550,32
20230713,143700,1269388500,33550,33600,33600,33550,24
20230713,143600,1268582200,33600,33600,33600,33550,41
20230713,143500,1267205100,33550,33550,33550,33550,245
20230713,143400,1258985350,33550,33550,33550,33550,31
20230713,143300,1257945300,33550,33550,33550,33500,50
20230713,143200,1256268200,33550,33550,33550,33550,17
20230713,143100,1255697850,33550,33550,33550,33550,40
20230713,143000,1254355850,33550,33550,33550,33550,37
20230713,142900,1253114500,33550,33500,33550,33500,53
20230713,142800,1251337850,33550,33550,33550,33550,42
20230713,142700,1249928750,33500,33450,33500,33450,246
20230713,142600,1241691850,33450,33400,33450,33350,909
20230713,142500,1211335000,33400,33400,33400,33300,1501
20230713,142400,1161349200,33350,33400,33400,33350,30
20230713,142300,1160348300,33400,33350,33400,33350,31
20230713,142200,1159314350,33350,33350,33350,33350,17
20230713,142100,1158747400,33350,33350,33350,33350,22
20230713,142000,1158013700,33350,33350,33350,33350,198
20230713,141900,1151410400,33350,33400,33400,33350,213
20230713,141800,1144306450,33350,33350,33350,33350,50
20230713,141700,1142638950,33350,33350,33350,33350,5
20230713,141600,1142472200,33350,33300,33350,33300,182
20230713,141500,1136403500,33350,33350,33350,33350,16
20230713,141400,1135869900,33350,33350,33350,33350,635
20230713,141300,1114692650,33400,33400,33400,33400,0
20230713,141200,1114692650,33400,33400,33400,33400,40
20230713,141100,1113356650,33350,33350,33350,33350,0
20230713,141000,1113356650,33350,33350,33350,33350,0
20230713,140900,1113356650,33350,33350,33350,33350,0
20230713,140800,1113356650,33350,33350,33350,33350,0
20230713,140700,1113356650,33350,33400,33400,33350,402
20230713,140600,1099939450,33400,33400,33400,33400,0
20230713,140500,1099939450,33400,33400,33400,33400,3
20230713,140400,1099839250,33400,33400,33400,33400,1
20230713,140300,1099805850,33350,33350,33350,33350,0
20230713,140200,1099805850,33350,33400,33400,33350,11
20230713,140100,1099438750,33350,33350,33350,33350,0
20230713,140000,1099438750,33350,33350,33350,33350,115
20230713,135900,1095603500,33350,33350,33350,33350,0
20230713,135800,1095603500,33350,33350,33350,33350,68
20230713,135700,1093335700,33400,33400,33400,33400,14
20230713,135600,1092868100,33400,33400,33400,33400,100
20230713,135500,1089528100,33400,33400,33400,33400,89
20230713,135400,1086555500,33400,33400,33400,33400,0
20230713,135300,1086555500,33400,33400,33400,33400,11
20230713,135200,1086188100,33400,33400,33400,33400,1
20230713,135100,1086154700,33400,33400,33400,33400,0
20230713,135000,1086154700,33400,33400,33400,33400,0
20230713,134900,1086154700,33400,33450,33450,33400,22
20230713,134800,1085419050,33450,33450,33450,33450,113
20230713,134700,1081639200,33450,33450,33450,33450,50
20230713,134600,1079966700,33450,33450,33450,33450,0
20230713,134500,1079966700,33450,33500,33500,33450,11
20230713,134400,1079598700,33450,33450,33450,33450,160
20230713,134300,1074246700,33500,33500,33500,33500,0
20230713,134200,1074246700,33500,33500,33500,33500,4
20230713,134100,1074112700,33450,33500,33500,33450,6
20230713,134000,1073911950,33450,33450,33450,33450,0
20230713,133900,1073911950,33450,33450,33450,33450,10
20230713,133800,1073577450,33450,33450,33450,33450,57
20230713,133700,1071670800,33550,33400,33550,33400,154
20230713,133600,1066511300,33450,33450,33450,33450,150
20230713,133500,1061493800,33350,33350,33350,33350,0
20230713,133400,1061493800,33350,33350,33350,33350,48
20230713,133300,1059893000,33350,33350,33350,33350,100
20230713,133200,1056558000,33350,33350,33350,33350,30
20230713,133100,1055557500,33350,33350,33350,33350,0
20230713,133000,1055557500,33350,33350,33350,33350,9
20230713,132900,1055257350,33350,33350,33350,33350,500
20230713,132800,1038582350,33350,33350,33350,33350,0
20230713,132700,1038582350,33350,33400,33400,33350,55
20230713,132600,1036746050,33400,33400,33400,33400,0
20230713,132500,1036746050,33400,33400,33400,33400,0
20230713,132400,1036746050,33400,33400,33450,33400,53
20230713,132300,1034975700,33400,33400,33400,33400,100
20230713,132200,1031635700,33400,33400,33400,33400,0
20230713,132100,1031635700,33400,33400,33400,33400,0
20230713,132000,1031635700,33400,33350,33400,33350,255
20230713,131900,1023122200,33300,33300,33300,33300,0
20230713,131800,1023122200,33300,33300,33300,33300,4
20230713,131700,1022989000,33300,33350,33350,33300,37
20230713,131600,1021756300,33350,33350,33350,33350,139
20230713,131500,1017120650,33350,33400,33400,33350,325
20230713,131400,1006281650,33400,33400,33400,33400,94
20230713,131300,1003142050,33400,33400,33400,33350,83
20230713,131200,1000371350,33400,33400,33450,33400,419
20230713,131100,986369750,33400,33400,33400,33400,0
20230713,131000,986369750,33400,33400,33400,33400,0
20230713,130900,986369750,33400,33400,33400,33400,223
20230713,130800,978921550,33400,33400,33400,33400,96
20230713,130700,975715150,33400,33400,33400,33400,100
20230713,130600,972375150,33450,33450,33450,33450,10
20230713,130500,972040650,33400,33400,33400,33400,311
20230713,130400,961653250,33450,33450,33450,33450,0
20230713,130300,961653250,33450,33450,33450,33450,21
20230713,130200,960950800,33450,33450,33450,33450,0
20230713,130100,960950800,33450,33450,33450,33450,3
20230713,130000,960850450,33450,33450,33450,33450,32
20230713,125900,959780050,33500,33500,33500,33500,50
20230713,125800,958105050,33500,33500,33500,33500,47
20230713,125700,956530550,33500,33500,33500,33500,573
20230713,125600,937335050,33450,33450,33450,33450,50
20230713,125500,935662550,33400,33400,33400,33400,0
20230713,125400,935662550,33400,33400,33400,33400,0
20230713,125300,935662550,33400,33400,33400,33400,0
20230713,125200,935662550,33400,33400,33400,33400,0
20230713,125100,935662550,33400,33400,33400,33400,81
20230713,125000,932957150,33400,33400,33400,33400,0
20230713,124900,932957150,33400,33400,33400,33400,10
20230713,124800,932623150,33400,33400,33400,33400,0
20230713,124700,932623150,33400,33400,33400,33400,85
20230713,124600,929784150,33400,33400,33400,33400,0
20230713,124500,929784150,33400,33400,33400,33400,0
20230713,124400,929784150,33400,33400,33400,33400,61
20230713,124300,927746750,33400,33400,33400,33400,30
20230713,124200,926744750,33400,33400,33400,33400,8
20230713,124100,926477550,33400,33400,33400,33400,183
20230713,124000,920365350,33400,33400,33400,33400,150
20230713,123900,915355350,33400,33400,33400,33400,15
20230713,123800,914854350,33500,33500,33500,33500,54
20230713,123700,913045350,33450,33450,33450,33450,20
20230713,123600,912376350,33400,33400,33400,33400,0
20230713,123500,912376350,33400,33400,33400,33400,8
20230713,123400,912109150,33400,33450,33450,33400,50
20230713,123300,910438700,33400,33400,33400,33400,0
20230713,123200,910438700,33400,33400,33400,33400,0
20230713,123100,910438700,33400,33400,33400,33400,0
20230713,123000,910438700,33400,33400,33400,33400,20
20230713,122900,909770700,33400,33400,33400,33400,100
20230713,122800,906430700,33450,33450,33450,33450,133
20230713,122700,901981850,33450,33450,33450,33450,10
20230713,122600,901647350,33450,33450,33450,33450,103
20230713,122500,898202000,33450,33450,33450,33450,100
20230713,122400,894857000,33500,33500,33500,33500,0
20230713,122300,894857000,33500,33500,33500,33500,0
20230713,122200,894857000,33500,33500,33500,33500,0
20230713,122100,894857000,33500,33500,33500,33500,1
20230713,122000,894823500,33500,33500,33500,33500,1
20230713,121900,894790000,33500,33500,33500,33500,0
20230713,121800,894790000,33500,33500,33500,33500,0
20230713,121700,894790000,33500,33500,33500,33500,57
20230713,121600,892880500,33500,33500,33500,33500,27
20230713,121500,891976000,33500,33500,33500,33500,26
20230713,121400,891105000,33500,33500,33500,33500,0
20230713,121300,891105000,33500,33500,33500,33500,2
20230713,121200,891038000,33500,33500,33500,33500,1
20230713,121100,891004500,33450,33450,33450,33450,207
20230713,121000,884080350,33450,33450,33450,33450,1
20230713,120900,884046900,33450,33450,33450,33450,1
20230713,120800,884013450,33400,33400,33400,33400,0
20230713,120700,884013450,33400,33400,33400,33400,10
20230713,120600,883679450,33400,33400,33400,33400,0
20230713,120500,883679450,33400,33400,33400,33400,85
20230713,120400,880840450,33400,33400,33400,33400,0
20230713,120300,880840450,33400,33400,33400,33400,0
20230713,120200,880840450,33400,33400,33400,33400,100
20230713,120100,877500450,33400,33400,33400,33400,100
20230713,120000,874160450,33400,33450,33450,33400,378
20230713,115900,861518850,33450,33450,33450,33450,14
20230713,115800,861050550,33400,33400,33400,33400,160
20230713,115700,855706550,33300,33300,33300,33300,2
20230713,115600,855639950,33300,33350,33350,33300,40
20230713,115500,854307450,33250,33250,33250,33250,0
20230713,115400,854307450,33250,33250,33250,33250,0
20230713,115300,854307450,33250,33350,33350,33250,351
20230713,115200,842612350,33350,33350,33350,33350,0
20230713,115100,842612350,33350,33350,33350,33350,84
20230713,115000,839810950,33350,33300,33350,33300,182
20230713,114900,833741750,33350,33350,33350,33350,299
20230713,114800,823770100,33350,33350,33350,33350,1
20230713,114700,823736750,33300,33300,33300,33300,1
20230713,114600,823703450,33350,33250,33350,33250,426
20230713,114500,809502800,33250,33250,33300,33250,155
20230713,114400,804349000,33300,33300,33300,33300,0
20230713,114300,804349000,33300,33300,33300,33250,226
20230713,114200,796823400,33300,33250,33300,33250,94
20230713,114100,793695500,33250,33250,33250,33250,190
20230713,114000,787378000,33300,33300,33300,33250,90
20230713,113900,784381550,33300,33300,33300,33300,1
20230713,113800,784348250,33300,33300,33300,33300,1
20230713,113700,784314950,33300,33200,33300,33200,137
20230713,113600,779753450,33300,33250,33300,33200,78
20230713,113500,777160100,33350,33350,33350,33350,24
20230713,113400,776359700,33350,33300,33350,33300,199
20230713,113300,769731950,33300,33300,33300,33300,8
20230713,113200,769465550,33300,33300,33300,33100,2722
20230713,113100,679152200,33300,33300,33300,33300,1
20230713,113000,679118900,33350,33350,33350,33350,17
20230713,112900,678551950,33350,33350,33350,33350,85
20230713,112800,675717200,33300,33450,33450,33300,1301
20230713,112700,632346650,33400,33400,33400,33400,0
20230713,112600,632346650,33400,33450,33450,33400,350
20230713,112500,620650850,33450,33450,33450,33450,90
20230713,112400,617640350,33400,33400,33400,33400,0
20230713,112300,617640350,33400,33400,33400,33400,0
20230713,112200,617640350,33400,33400,33400,33400,0
20230713,112100,617640350,33400,33400,33400,33350,145
20230713,112000,612798100,33400,33400,33400,33400,14
20230713,111900,612330500,33400,33450,33450,33400,1047
20230713,111800,577338250,33450,33450,33450,33450,18
20230713,111700,576736150,33450,33450,33450,33450,99
20230713,111600,573424600,33450,33450,33450,33450,42
20230713,111500,572019700,33450,33450,33450,33450,17
20230713,111400,571451050,33400,33400,33400,33400,50
20230713,111300,569781050,33400,33400,33400,33400,0
20230713,111200,569781050,33400,33450,33450,33400,173
20230713,111100,563999500,33450,33450,33450,33450,70
20230713,111000,561658000,33500,33500,33500,33500,0
20230713,110900,561658000,33500,33500,33500,33500,1
20230713,110800,561624500,33450,33500,33500,33450,71
20230713,110700,559246650,33500,33500,33500,33500,5
20230713,110600,559079150,33500,33500,33500,33500,59
20230713,110500,557102650,33500,33550,33550,33500,240
20230713,110400,549058600,33650,33650,33650,33650,0
20230713,110300,549058600,33650,33600,33650,33600,2
20230713,110200,548991350,33600,33600,33600,33600,1
20230713,110100,548957750,33550,33550,33550,33550,0
20230713,110000,548957750,33550,33550,33550,33550,24
20230713,105900,548152550,33550,33600,33600,33550,10
20230713,105800,547817000,33650,33650,33650,33650,0
20230713,105700,547817000,33650,33650,33650,33650,0
20230713,105600,547817000,33650,33650,33650,33650,0
20230713,105500,547817000,33650,33650,33650,33650,50
20230713,105400,546134500,33550,33600,33600,33550,12
20230713,105300,545731850,33650,33650,33650,33650,0
20230713,105200,545731850,33650,33600,33650,33600,10
20230713,105100,545395800,33600,33600,33600,33600,24
20230713,105000,544589400,33600,33500,33600,33450,170
20230713,104900,538883150,33500,33600,33600,33500,101
20230713,104800,535497700,33600,33500,33600,33500,25
20230713,104700,534658700,33500,33500,33500,33500,70
20230713,104600,532313700,33500,33500,33500,33500,0
20230713,104500,532313700,33500,33500,33500,33500,25
20230713,104400,531476200,33500,33500,33500,33500,10
20230713,104300,531141200,33500,33500,33500,33500,20
20230713,104200,530471200,33500,33500,33500,33500,10
20230713,104100,530136200,33500,33500,33500,33500,10
20230713,104000,529801200,33500,33450,33500,33450,89
20230713,103900,526824050,33500,33550,33550,33500,669
20230713,103800,504409900,33600,33600,33600,33600,1
20230713,103700,504376300,33550,33550,33550,33550,0
20230713,103600,504376300,33550,33550,33550,33550,0
20230713,103500,504376300,33550,33550,33550,33550,8
20230713,103400,504107900,33550,33550,33550,33550,87
20230713,103300,501189050,33550,33550,33550,33550,185
20230713,103200,494982300,33550,33550,33550,33550,278
20230713,103100,485655400,33550,33600,33600,33550,84
20230713,103000,482836700,33600,33600,33600,33600,0
20230713,102900,482836700,33600,33600,33600,33600,209
20230713,102800,475814300,33600,33600,33600,33600,35
20230713,102700,474638300,33700,33650,33700,33650,290
20230713,102600,464879300,33700,33700,33700,33700,48
20230713,102500,463261700,33700,33700,33700,33700,36
20230713,102400,462048500,33750,33750,33750,33750,98
20230713,102300,458741000,33750,33750,33750,33750,2
20230713,102200,458673500,33700,33700,33700,33700,50
20230713,102100,456988500,33700,33700,33700,33700,58
20230713,102000,455033900,33700,33700,33700,33700,25
20230713,101900,454191400,33700,33700,33700,33700,107
20230713,101800,450585500,33650,33650,33650,33650,2
20230713,101700,450518200,33700,33700,33700,33700,8
20230713,101600,450248600,33700,33700,33700,33700,7
20230713,101500,450012700,33700,33700,33700,33700,55
20230713,101400,448159200,33700,33750,33750,33700,3
20230713,101300,448058050,33750,33750,33750,33750,10
20230713,101200,447720550,33750,33750,33750,33750,0
20230713,101100,447720550,33750,33750,33750,33750,50
20230713,101000,446033050,33700,33700,33700,33700,50
20230713,100900,444348050,33750,33750,33750,33750,50
20230713,100800,442660550,33750,33750,33750,33750,1
20230713,100700,442626800,33650,33650,33650,33650,0
20230713,100600,442626800,33650,33700,33700,33650,20
20230713,100500,441953600,33650,33650,33650,33650,9
20230713,100400,441650750,33650,33600,33650,33600,35
20230713,100300,440473750,33600,33600,33600,33600,288
20230713,100200,430796950,33650,33650,33650,33650,106
20230713,100100,427230050,33700,33700,33700,33700,0
20230713,100000,427230050,33700,33700,33700,33650,29
20230713,095900,426253750,33700,33700,33700,33700,50
20230713,095800,424568750,33700,33700,33700,33700,0
20230713,095700,424568750,33700,33750,33750,33700,151
20230713,095600,419473100,33750,33750,33750,33750,20
20230713,095500,418798100,33750,33750,33750,33750,2
20230713,095400,418730600,33650,33700,33700,33650,270
20230713,095300,409639500,33700,33700,33700,33700,1
20230713,095200,409605800,33700,33700,33700,33700,17
20230713,095100,409032900,33700,33700,33700,33700,119
20230713,095000,405022600,33750,33750,33750,33750,2
20230713,094900,404955100,33650,33650,33650,33650,50
20230713,094800,403272600,33650,33650,33650,33650,1
20230713,094700,403238950,33650,33650,33650,33650,25
20230713,094600,402397700,33650,33750,33750,33650,3
20230713,094500,402296650,33750,33750,33750,33750,6
20230713,094400,402094150,33650,33700,33700,33650,53
20230713,094300,400309200,33750,33650,33750,33650,3
20230713,094200,400208150,33600,33700,33700,33600,376
20230713,094100,387569850,33750,33750,33750,33700,175
20230713,094000,381663650,33800,33800,33800,33800,16
20230713,093900,381122850,33850,33850,33850,33850,16
20230713,093800,380581250,33850,33850,33850,33850,28
20230713,093700,379633450,33850,33850,33850,33850,10
20230713,093600,379294950,33900,33900,33900,33900,1
20230713,093500,379261050,33900,33750,33900,33750,93
20230713,093400,376108500,33700,33750,33800,33700,146
20230713,093300,371184800,33750,33750,33850,33750,146
20230713,093200,366256800,33750,33750,33750,33750,0
20230713,093100,366256800,33750,33900,33900,33750,609
20230713,093000,345645800,33950,33900,33950,33850,79
20230713,092900,342967650,33900,33900,33900,33900,11
20230713,092800,342594750,33900,33900,33900,33900,80
20230713,092700,339882750,33950,34000,34000,33950,194
20230713,092600,333296250,34000,34050,34050,34000,88
20230713,092500,330304150,34050,34050,34050,34050,153
20230713,092400,325094500,34000,34000,34000,34000,123
20230713,092300,320912500,34000,34150,34150,34000,117
20230713,092200,316922900,34250,34250,34250,34200,219
20230713,092100,309423100,34250,34150,34550,34150,646
20230713,092000,287218050,34150,34050,34150,34050,100
20230713,091900,283812450,34000,34000,34100,34000,120
20230713,091800,279726000,34000,33950,34000,33950,506
20230713,091700,262523600,33950,33900,33950,33900,254
20230713,091600,253905300,33950,34000,34000,33950,406
20230713,091500,240110600,33950,33950,33950,33950,446
20230713,091400,224968900,33850,33800,33900,33800,1191
20230713,091300,184639950,33800,33750,33850,33750,491
20230713,091200,168059100,33700,33750,33750,33650,175
20230713,091100,162163700,33750,33700,33750,33700,13
20230713,091000,161725450,33700,33600,33700,33550,866
20230713,090900,132617100,33550,33500,33600,33500,22
20230713,090800,131879850,33500,33550,33600,33500,405
20230713,090700,118300850,33500,33500,33550,33500,319
20230713,090600,107601200,33500,33550,33550,33500,161
20230713,090500,102205700,33550,33650,33650,33550,1263
20230713,090400,59830950,33650,33750,33750,33650,212
20230713,090300,52682550,33800,33750,33800,33750,23
20230713,090200,51905750,33750,33600,33800,33600,774
20230713,090100,25865750,33600,33500,33600,33500,262
20230713,090000,17062850,33600,33550,33600,33500,509