stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,193200,2214301775,2810,2810,2810,2810,26313
20230713,193100,2214301775,2810,2810,2810,2810,0
20230713,193000,2214301775,2810,2810,2810,2810,0
20230713,192900,2214301775,2810,2810,2810,2810,0
20230713,192800,2214301775,2810,2810,2810,2810,0
20230713,192700,2214301775,2810,2810,2810,2810,0
20230713,192600,2214301775,2810,2810,2810,2810,0
20230713,192500,2214301775,2810,2810,2810,2810,0
20230713,192400,2214301775,2810,2810,2810,2810,0
20230713,192300,2214301775,2810,2810,2810,2810,0
20230713,192200,2214301775,2810,2810,2810,2810,0
20230713,192100,2214301775,2810,2810,2810,2810,0
20230713,192000,2214301775,2810,2810,2810,2810,0
20230713,191900,2214301775,2810,2810,2810,2810,0
20230713,191800,2214301775,2810,2810,2810,2810,0
20230713,191700,2214301775,2810,2810,2810,2810,0
20230713,191600,2214301775,2810,2810,2810,2810,0
20230713,191500,2214301775,2810,2810,2810,2810,0
20230713,191400,2214301775,2810,2810,2810,2810,0
20230713,191300,2214301775,2810,2810,2810,2810,0
20230713,191200,2214301775,2810,2810,2810,2810,0
20230713,191100,2214301775,2810,2810,2810,2810,0
20230713,191000,2214301775,2810,2810,2810,2810,0
20230713,190900,2214301775,2810,2810,2810,2810,0
20230713,190800,2214301775,2810,2810,2810,2810,0
20230713,190700,2214301775,2810,2810,2810,2810,0
20230713,190600,2214301775,2810,2810,2810,2810,0
20230713,190500,2214301775,2810,2810,2810,2810,0
20230713,190400,2214301775,2810,2810,2810,2810,0
20230713,190300,2214301775,2810,2810,2810,2810,0
20230713,190200,2214301775,2810,2810,2810,2810,26313
20230713,190100,2214301775,2810,2810,2810,2810,0
20230713,190000,2214301775,2810,2810,2810,2810,0
20230713,185900,2214301775,2810,2810,2810,2810,0
20230713,185800,2214301775,2810,2810,2810,2810,0
20230713,185700,2214301775,2810,2810,2810,2810,0
20230713,185600,2214301775,2810,2810,2810,2810,0
20230713,185500,2214301775,2810,2810,2810,2810,0
20230713,185400,2214301775,2810,2810,2810,2810,0
20230713,185300,2214301775,2810,2810,2810,2810,0
20230713,185200,2214301775,2810,2810,2810,2810,0
20230713,185100,2214301775,2810,2810,2810,2810,0
20230713,185000,2214301775,2810,2810,2810,2810,0
20230713,184900,2214301775,2810,2810,2810,2810,0
20230713,184800,2214301775,2810,2810,2810,2810,0
20230713,184700,2214301775,2810,2810,2810,2810,0
20230713,184600,2214301775,2810,2810,2810,2810,0
20230713,184500,2214301775,2810,2810,2810,2810,0
20230713,184400,2214301775,2810,2810,2810,2810,0
20230713,184300,2214301775,2810,2810,2810,2810,0
20230713,184200,2214301775,2810,2810,2810,2810,0
20230713,184100,2214301775,2810,2810,2810,2810,0
20230713,184000,2214301775,2810,2810,2810,2810,0
20230713,183900,2214301775,2810,2810,2810,2810,0
20230713,183800,2214301775,2810,2810,2810,2810,0
20230713,183700,2214301775,2810,2810,2810,2810,0
20230713,183600,2214301775,2810,2810,2810,2810,0
20230713,183500,2214301775,2810,2810,2810,2810,0
20230713,183400,2214301775,2810,2810,2810,2810,0
20230713,183300,2214301775,2810,2810,2810,2810,0
20230713,183200,2214301775,2810,2810,2810,2810,26313
20230713,183100,2214301775,2810,2810,2810,2810,0
20230713,183000,2214301775,2810,2810,2810,2810,0
20230713,182900,2214301775,2810,2810,2810,2810,0
20230713,182800,2214301775,2810,2810,2810,2810,0
20230713,182700,2214301775,2810,2810,2810,2810,0
20230713,182600,2214301775,2810,2810,2810,2810,0
20230713,182500,2214301775,2810,2810,2810,2810,0
20230713,182400,2214301775,2810,2810,2810,2810,0
20230713,182300,2214301775,2810,2810,2810,2810,0
20230713,182200,2214301775,2810,2810,2810,2810,0
20230713,182100,2214301775,2810,2810,2810,2810,0
20230713,182000,2214301775,2810,2810,2810,2810,0
20230713,181900,2214301775,2810,2810,2810,2810,0
20230713,181800,2214301775,2810,2810,2810,2810,0
20230713,181700,2214301775,2810,2810,2810,2810,0
20230713,181600,2214301775,2810,2810,2810,2810,0
20230713,181500,2214301775,2810,2810,2810,2810,0
20230713,181400,2214301775,2810,2810,2810,2810,0
20230713,181300,2214301775,2810,2810,2810,2810,0
20230713,181200,2214301775,2810,2810,2810,2810,0
20230713,181100,2214301775,2810,2810,2810,2810,0
20230713,181000,2214301775,2810,2810,2810,2810,0
20230713,180900,2214301775,2810,2810,2810,2810,0
20230713,180800,2214301775,2810,2810,2810,2810,0
20230713,180700,2214301775,2810,2810,2810,2810,0
20230713,180600,2214301775,2810,2810,2810,2810,0
20230713,180500,2214301775,2810,2810,2810,2810,0
20230713,180400,2214301775,2810,2810,2810,2810,0
20230713,180300,2214301775,2810,2810,2810,2810,0
20230713,180200,2214301775,2810,2810,2810,2810,26313
20230713,180100,2214301775,2810,2810,2810,2810,0
20230713,180000,2214301775,2810,2810,2810,2810,0
20230713,175900,2214301775,2810,2810,2810,2810,0
20230713,175800,2214301775,2810,2810,2810,2810,0
20230713,175700,2214301775,2810,2810,2810,2810,0
20230713,175600,2214301775,2810,2810,2810,2810,0
20230713,175500,2214301775,2810,2810,2810,2810,0
20230713,175400,2214301775,2810,2810,2810,2810,0
20230713,175300,2214301775,2810,2810,2810,2810,0
20230713,175200,2214301775,2810,2810,2810,2810,0
20230713,175100,2214301775,2810,2810,2810,2810,0
20230713,175000,2214301775,2810,2810,2810,2810,0
20230713,174900,2214301775,2810,2810,2810,2810,0
20230713,174800,2214301775,2810,2810,2810,2810,0
20230713,174700,2214301775,2810,2810,2810,2810,0
20230713,174600,2214301775,2810,2810,2810,2810,0
20230713,174500,2214301775,2810,2810,2810,2810,0
20230713,174400,2214301775,2810,2810,2810,2810,0
20230713,174300,2214301775,2810,2810,2810,2810,0
20230713,174200,2214301775,2810,2810,2810,2810,0
20230713,174100,2214301775,2810,2810,2810,2810,0
20230713,174000,2214301775,2810,2810,2810,2810,0
20230713,173900,2214301775,2810,2810,2810,2810,0
20230713,173800,2214301775,2810,2810,2810,2810,0
20230713,173700,2214301775,2810,2810,2810,2810,0
20230713,173600,2214301775,2810,2810,2810,2810,0
20230713,173500,2214301775,2810,2810,2810,2810,0
20230713,173400,2214301775,2810,2810,2810,2810,0
20230713,173300,2214301775,2810,2810,2810,2810,0
20230713,173200,2214301775,2810,2810,2810,2810,26313
20230713,173100,2214301775,2810,2810,2810,2810,0
20230713,173000,2214301775,2810,2810,2810,2810,0
20230713,172900,2214301775,2810,2810,2810,2810,0
20230713,172800,2214301775,2810,2810,2810,2810,0
20230713,172700,2214301775,2810,2810,2810,2810,0
20230713,172600,2214301775,2810,2810,2810,2810,0
20230713,172500,2214301775,2810,2810,2810,2810,0
20230713,172400,2214301775,2810,2810,2810,2810,0
20230713,172300,2214301775,2810,2810,2810,2810,0
20230713,172200,2214301775,2810,2810,2810,2810,0
20230713,172100,2214301775,2810,2810,2810,2810,0
20230713,172000,2214301775,2810,2810,2810,2810,0
20230713,171900,2214301775,2810,2810,2810,2810,0
20230713,171800,2214301775,2810,2810,2810,2810,0
20230713,171700,2214301775,2810,2810,2810,2810,0
20230713,171600,2214301775,2810,2810,2810,2810,0
20230713,171500,2214301775,2810,2810,2810,2810,0
20230713,171400,2214301775,2810,2810,2810,2810,0
20230713,171300,2214301775,2810,2810,2810,2810,0
20230713,171200,2214301775,2810,2810,2810,2810,0
20230713,171100,2214301775,2810,2810,2810,2810,0
20230713,171000,2214301775,2810,2810,2810,2810,0
20230713,170900,2214301775,2810,2810,2810,2810,0
20230713,170800,2214301775,2810,2810,2810,2810,0
20230713,170700,2214301775,2810,2810,2810,2810,0
20230713,170600,2214301775,2810,2810,2810,2810,0
20230713,170500,2214301775,2810,2810,2810,2810,0
20230713,170400,2214301775,2810,2810,2810,2810,0
20230713,170300,2214301775,2810,2810,2810,2810,0
20230713,170200,2214301775,2810,2810,2810,2810,26313
20230713,170100,2214301775,2810,2810,2810,2810,0
20230713,170000,2214301775,2810,2810,2810,2810,0
20230713,165900,2214301775,2810,2810,2810,2810,0
20230713,165800,2214301775,2810,2810,2810,2810,0
20230713,165700,2214301775,2810,2810,2810,2810,0
20230713,165600,2214301775,2810,2810,2810,2810,0
20230713,165500,2214301775,2810,2810,2810,2810,0
20230713,165400,2214301775,2810,2810,2810,2810,0
20230713,165300,2214301775,2810,2810,2810,2810,0
20230713,165200,2214301775,2810,2810,2810,2810,0
20230713,165100,2214301775,2810,2810,2810,2810,0
20230713,165000,2214301775,2810,2810,2810,2810,0
20230713,164900,2214301775,2810,2810,2810,2810,0
20230713,164800,2214301775,2810,2810,2810,2810,0
20230713,164700,2214301775,2810,2810,2810,2810,0
20230713,164600,2214301775,2810,2810,2810,2810,0
20230713,164500,2214301775,2810,2810,2810,2810,0
20230713,164400,2214301775,2810,2810,2810,2810,0
20230713,164300,2214301775,2810,2810,2810,2810,0
20230713,164200,2214301775,2810,2810,2810,2810,0
20230713,164100,2214301775,2810,2810,2810,2810,0
20230713,164000,2214301775,2810,2810,2810,2810,0
20230713,163900,2214301775,2810,2810,2810,2810,0
20230713,163800,2214301775,2810,2810,2810,2810,0
20230713,163700,2214301775,2810,2810,2810,2810,0
20230713,163600,2214301775,2810,2810,2810,2810,0
20230713,163500,2214301775,2810,2810,2810,2810,0
20230713,163400,2214301775,2810,2810,2810,2810,0
20230713,163300,2214301775,2810,2810,2810,2810,0
20230713,163200,2214301775,2810,2810,2810,2810,26313
20230713,163100,2214301775,2810,2810,2810,2810,0
20230713,163000,2214301775,2810,2810,2810,2810,0
20230713,162900,2214301775,2810,2810,2810,2810,0
20230713,162800,2214301775,2810,2810,2810,2810,0
20230713,162700,2214301775,2810,2810,2810,2810,0
20230713,162600,2214301775,2810,2810,2810,2810,0
20230713,162500,2214301775,2810,2810,2810,2810,0
20230713,162400,2214301775,2810,2810,2810,2810,0
20230713,162300,2214301775,2810,2810,2810,2810,0
20230713,162200,2214301775,2810,2810,2810,2810,0
20230713,162100,2214301775,2810,2810,2810,2810,0
20230713,162000,2214301775,2810,2810,2810,2810,0
20230713,161900,2214301775,2810,2810,2810,2810,0
20230713,161800,2214301775,2810,2810,2810,2810,0
20230713,161700,2214301775,2810,2810,2810,2810,0
20230713,161600,2214301775,2810,2810,2810,2810,0
20230713,161500,2214301775,2810,2810,2810,2810,0
20230713,161400,2214301775,2810,2810,2810,2810,0
20230713,161300,2214301775,2810,2810,2810,2810,0
20230713,161200,2214301775,2810,2810,2810,2810,0
20230713,161100,2214301775,2810,2810,2810,2810,0
20230713,161000,2214301775,2810,2810,2810,2810,0
20230713,160900,2214301775,2810,2810,2810,2810,0
20230713,160800,2214301775,2810,2810,2810,2810,0
20230713,160700,2214301775,2810,2810,2810,2810,0
20230713,160600,2214301775,2810,2810,2810,2810,0
20230713,160500,2214301775,2810,2810,2810,2810,0
20230713,160400,2214301775,2810,2810,2810,2810,0
20230713,160300,2214301775,2810,2810,2810,2810,0
20230713,160200,2214301775,2810,2810,2810,2810,26313
20230713,160100,2214301775,2810,2810,2810,2810,0
20230713,160000,2214301775,2810,2810,2810,2810,0
20230713,155900,2214301775,2810,2810,2810,2810,0
20230713,155800,2214301775,2810,2810,2810,2810,0
20230713,155700,2214301775,2810,2810,2810,2810,0
20230713,155600,2214301775,2810,2810,2810,2810,0
20230713,155500,2214301775,2810,2810,2810,2810,0
20230713,155400,2214301775,2810,2810,2810,2810,0
20230713,155300,2214301775,2810,2810,2810,2810,0
20230713,155200,2214301775,2810,2810,2810,2810,0
20230713,155100,2214301775,2810,2810,2810,2810,0
20230713,155000,2214301775,2810,2810,2810,2810,0
20230713,154900,2214301775,2810,2810,2810,2810,0
20230713,154800,2214301775,2810,2810,2810,2810,0
20230713,154700,2214301775,2810,2810,2810,2810,0
20230713,154600,2214301775,2810,2810,2810,2810,0
20230713,154500,2214301775,2810,2810,2810,2810,0
20230713,154400,2214301775,2810,2810,2810,2810,0
20230713,154300,2214301775,2810,2810,2810,2810,0
20230713,154200,2214301775,2810,2810,2810,2810,0
20230713,154100,2214301775,2810,2810,2810,2810,0
20230713,154000,2214301775,2810,2810,2810,2810,0
20230713,153900,2214301775,2810,2810,2810,2810,0
20230713,153800,2214301775,2810,2810,2810,2810,0
20230713,153700,2214301775,2810,2810,2810,2810,0
20230713,153600,2214301775,2810,2810,2810,2810,0
20230713,153500,2214301775,2810,2810,2810,2810,0
20230713,153400,2214301775,2810,2810,2810,2810,0
20230713,153300,2214301775,2810,2810,2810,2810,0
20230713,153200,2214301775,2810,2810,2810,2810,26313
20230713,153100,2214301775,2810,2810,2810,2810,0
20230713,153000,2214301775,2810,2810,2810,2810,26313
20230713,152900,2140362245,2830,2830,2830,2830,0
20230713,152800,2140362245,2830,2830,2830,2830,0
20230713,152700,2140362245,2830,2830,2830,2830,0
20230713,152600,2140362245,2830,2830,2830,2830,0
20230713,152500,2140362245,2830,2830,2830,2830,0
20230713,152400,2140362245,2830,2830,2830,2830,0
20230713,152300,2140362245,2830,2830,2830,2830,0
20230713,152200,2140362245,2830,2830,2830,2830,0
20230713,152100,2140362245,2830,2830,2830,2830,0
20230713,152000,2140362245,2830,2830,2830,2830,0
20230713,151900,2140362245,2830,2845,2845,2830,4233
20230713,151800,2128349670,2835,2835,2835,2830,1446
20230713,151700,2124251625,2835,2840,2845,2835,4302
20230713,151600,2112025595,2840,2840,2840,2840,3104
20230713,151500,2103210235,2835,2830,2835,2830,2821
20230713,151400,2095217850,2825,2825,2825,2825,2386
20230713,151300,2088477400,2825,2825,2825,2820,161
20230713,151200,2088023075,2820,2820,2825,2820,381
20230713,151100,2086948650,2825,2825,2825,2820,3008
20230713,151000,2078453100,2830,2830,2830,2830,50
20230713,150900,2078311600,2830,2830,2830,2830,1
20230713,150800,2078308770,2825,2830,2830,2820,2040
20230713,150700,2072538485,2830,2825,2830,2820,2265
20230713,150600,2066141355,2820,2825,2825,2820,5838
20230713,150500,2049666755,2830,2825,2830,2825,235
20230713,150400,2049002070,2830,2825,2830,2825,542
20230713,150300,2047470915,2835,2835,2835,2825,650
20230713,150200,2045630655,2835,2825,2835,2825,451
20230713,150100,2044356570,2835,2830,2835,2825,3701
20230713,150000,2033873725,2830,2830,2830,2830,615
20230713,145900,2032133275,2835,2830,2835,2830,491
20230713,145800,2030743740,2825,2830,2830,2825,1733
20230713,145700,2025842110,2825,2830,2830,2825,316
20230713,145600,2024949405,2825,2830,2830,2825,651
20230713,145500,2023110050,2830,2830,2830,2830,3
20230713,145400,2023101560,2835,2830,2835,2825,1466
20230713,145300,2018957705,2830,2830,2830,2830,106
20230713,145200,2018657725,2830,2830,2830,2830,35
20230713,145100,2018558675,2835,2830,2835,2825,201
20230713,145000,2017990335,2835,2835,2835,2835,500
20230713,144900,2016572835,2835,2835,2835,2835,1
20230713,144800,2016570000,2830,2830,2830,2830,686
20230713,144700,2014628620,2830,2830,2830,2830,8
20230713,144600,2014605980,2820,2830,2830,2820,417
20230713,144500,2013429735,2830,2835,2835,2805,10188
20230713,144400,1984732625,2830,2825,2835,2825,535
20230713,144300,1983218585,2825,2835,2835,2825,4829
20230713,144200,1969573845,2830,2830,2835,2830,814
20230713,144100,1967270220,2825,2835,2840,2825,7352
20230713,144000,1946463740,2840,2840,2840,2840,368
20230713,143900,1945418620,2840,2840,2840,2835,6907
20230713,143800,1925817740,2840,2840,2845,2840,740
20230713,143700,1923716125,2845,2845,2845,2840,56
20230713,143600,1923556830,2845,2845,2845,2845,900
20230713,143500,1920996330,2850,2845,2850,2845,3610
20230713,143400,1910725875,2845,2850,2850,2845,794
20230713,143300,1908466415,2850,2850,2850,2845,5
20230713,143200,1908452170,2850,2845,2850,2845,332
20230713,143100,1907507625,2845,2850,2850,2845,176
20230713,143000,1907006900,2850,2850,2850,2850,0
20230713,142900,1907006900,2850,2850,2850,2850,9
20230713,142800,1906981250,2850,2850,2855,2850,2727
20230713,142700,1899207790,2855,2855,2855,2855,250
20230713,142600,1898494040,2855,2855,2855,2850,8
20230713,142500,1898471230,2850,2860,2860,2850,467
20230713,142400,1897138720,2850,2855,2860,2850,1874
20230713,142300,1891788430,2860,2860,2860,2860,20
20230713,142200,1891731230,2860,2855,2860,2855,5750
20230713,142100,1875307825,2855,2855,2855,2855,673
20230713,142000,1873386410,2855,2855,2855,2855,95
20230713,141900,1873115185,2850,2855,2855,2850,251
20230713,141800,1872399680,2855,2850,2855,2850,1856
20230713,141700,1867108800,2855,2855,2855,2855,0
20230713,141600,1867108800,2855,2855,2855,2855,592
20230713,141500,1865418640,2855,2850,2855,2845,880
20230713,141400,1862910680,2850,2855,2855,2850,1005
20230713,141300,1860046420,2855,2855,2855,2855,60
20230713,141200,1859875120,2855,2855,2855,2855,100
20230713,141100,1859589620,2855,2855,2855,2850,1714
20230713,141000,1854697270,2855,2850,2855,2850,682
20230713,140900,1852753555,2850,2860,2860,2850,533
20230713,140800,1851234405,2860,2860,2860,2860,3
20230713,140700,1851225825,2860,2860,2860,2860,4
20230713,140600,1851214385,2860,2850,2860,2850,10237
20230713,140500,1822037065,2850,2855,2855,2850,1208
20230713,140400,1818589615,2860,2865,2865,2860,706
20230713,140300,1816570450,2855,2860,2860,2855,923
20230713,140200,1813932865,2865,2860,2865,2860,191
20230713,140100,1813386100,2860,2860,2860,2860,2
20230713,140000,1813380380,2860,2860,2860,2860,35
20230713,135900,1813280280,2865,2860,2865,2860,428
20230713,135800,1812056140,2860,2860,2860,2860,1277
20230713,135700,1808403920,2855,2855,2855,2855,484
20230713,135600,1807022100,2855,2855,2855,2855,621
20230713,135500,1805249145,2855,2855,2855,2855,290
20230713,135400,1804421195,2850,2855,2855,2850,652
20230713,135300,1802562495,2855,2850,2855,2850,224
20230713,135200,1801924040,2855,2855,2855,2855,1001
20230713,135100,1799066185,2850,2855,2855,2850,3077
20230713,135000,1790281750,2850,2855,2855,2850,948
20230713,134900,1787579785,2860,2855,2860,2850,784
20230713,134800,1785344065,2855,2855,2860,2855,934
20230713,134700,1782676495,2860,2865,2865,2860,1263
20230713,134600,1779063505,2865,2880,2880,2860,2879
20230713,134500,1770817200,2880,2835,2880,2835,24827
20230713,134400,1699728585,2850,2840,2850,2840,3001
20230713,134300,1691195550,2840,2840,2840,2840,0
20230713,134200,1691195550,2840,2840,2840,2840,0
20230713,134100,1691195550,2840,2840,2840,2840,911
20230713,134000,1688608310,2840,2850,2850,2840,223
20230713,133900,1687973770,2850,2850,2850,2850,0
20230713,133800,1687973770,2850,2850,2850,2850,2
20230713,133700,1687968070,2835,2835,2855,2835,17143
20230713,133600,1639075510,2830,2835,2840,2830,4064
20230713,133500,1627567825,2840,2840,2840,2840,3
20230713,133400,1627559305,2840,2835,2840,2835,401
20230713,133300,1626422465,2830,2835,2835,2830,1398
20230713,133200,1622460470,2830,2835,2835,2830,400
20230713,133100,1621327970,2840,2830,2840,2830,186
20230713,133000,1620801310,2840,2835,2840,2835,555
20230713,132900,1619226860,2835,2835,2840,2825,9888
20230713,132800,1591226025,2845,2840,2845,2835,12264
20230713,132700,1556435420,2845,2845,2850,2845,401
20230713,132600,1555294570,2845,2840,2850,2840,330
20230713,132500,1554356370,2840,2845,2845,2840,4103
20230713,132400,1542686710,2850,2845,2850,2845,750
20230713,132300,1540551205,2850,2850,2850,2850,2
20230713,132200,1540545505,2850,2850,2850,2850,180
20230713,132100,1540032505,2850,2845,2850,2845,1159
20230713,132000,1536734145,2850,2850,2850,2850,51
20230713,131900,1536588795,2845,2850,2850,2845,458
20230713,131800,1535284245,2850,2850,2850,2850,787
20230713,131700,1533041295,2855,2850,2855,2850,4
20230713,131600,1533029880,2855,2850,2855,2850,1835
20230713,131500,1527799600,2850,2850,2850,2850,2196
20230713,131400,1521541000,2850,2855,2855,2850,191
20230713,131300,1520996590,2855,2855,2855,2855,2715
20230713,131200,1513245265,2860,2860,2860,2860,177
20230713,131100,1512739045,2860,2860,2860,2860,90
20230713,131000,1512481645,2860,2860,2860,2860,740
20230713,130900,1510365245,2860,2860,2860,2860,267
20230713,130800,1509601625,2860,2860,2860,2860,1150
20230713,130700,1506312625,2860,2860,2860,2860,0
20230713,130600,1506312625,2860,2855,2860,2855,239
20230713,130500,1505630275,2855,2855,2855,2855,640
20230713,130400,1503803075,2855,2855,2855,2855,600
20230713,130300,1502090075,2855,2855,2855,2855,100
20230713,130200,1501804575,2855,2855,2855,2850,1392
20230713,130100,1497832365,2855,2855,2855,2855,1219
20230713,130000,1494352120,2855,2855,2855,2855,0
20230713,125900,1494352120,2855,2855,2855,2855,0
20230713,125800,1494352120,2855,2850,2855,2850,52
20230713,125700,1494203915,2855,2855,2855,2855,501
20230713,125600,1492773560,2855,2855,2855,2855,10
20230713,125500,1492745010,2855,2855,2855,2850,1156
20230713,125400,1489444670,2860,2860,2860,2860,0
20230713,125300,1489444670,2860,2855,2860,2855,2893
20230713,125200,1481185145,2860,2860,2860,2855,714
20230713,125100,1479146665,2855,2855,2855,2855,407
20230713,125000,1477984680,2860,2855,2860,2855,3
20230713,124900,1477976110,2855,2855,2855,2855,92
20230713,124800,1477713450,2860,2855,2860,2850,892
20230713,124700,1475170125,2860,2855,2860,2855,10
20230713,124600,1475141570,2860,2855,2860,2855,143
20230713,124500,1474733300,2860,2860,2860,2860,2
20230713,124400,1474727580,2855,2860,2860,2855,423
20230713,124300,1473519325,2860,2855,2860,2855,400
20230713,124200,1472377315,2850,2850,2850,2850,1000
20230713,124100,1469527315,2860,2855,2860,2850,883
20230713,124000,1467009975,2860,2860,2860,2860,32
20230713,123900,1466918455,2855,2855,2860,2855,301
20230713,123800,1466059095,2860,2855,2860,2855,104
20230713,123700,1465762155,2860,2855,2860,2855,1002
20230713,123600,1462901435,2860,2855,2860,2855,202
20230713,123500,1462324715,2860,2860,2860,2855,536
20230713,123400,1460791800,2860,2860,2860,2860,71
20230713,123300,1460588740,2855,2855,2860,2855,6046
20230713,123200,1443326205,2855,2855,2855,2850,215
20230713,123100,1442713250,2855,2850,2855,2850,65
20230713,123000,1442527990,2850,2855,2855,2850,63
20230713,122900,1442348235,2850,2850,2850,2850,2084
20230713,122800,1436408835,2850,2855,2855,2850,3600
20230713,122700,1426148820,2855,2855,2855,2855,748
20230713,122600,1424013280,2855,2855,2855,2855,1102
20230713,122500,1420867070,2855,2860,2860,2855,1087
20230713,122400,1417763560,2860,2860,2860,2860,240
20230713,122300,1417077160,2860,2860,2860,2860,50
20230713,122200,1416934160,2860,2860,2860,2860,70
20230713,122100,1416733960,2855,2855,2855,2855,2244
20230713,122000,1410327340,2855,2855,2855,2855,2000
20230713,121900,1404617340,2860,2860,2860,2860,3414
20230713,121800,1394853300,2860,2865,2865,2860,72
20230713,121700,1394647230,2865,2865,2865,2865,739
20230713,121600,1392529995,2865,2865,2865,2865,2267
20230713,121500,1386035040,2870,2875,2875,2870,4737
20230713,121400,1372416335,2875,2870,2875,2870,6215
20230713,121300,1354563160,2870,2865,2870,2865,5294
20230713,121200,1339385710,2860,2850,2860,2850,1590
20230713,121100,1334840960,2850,2855,2860,2850,370
20230713,121000,1333784630,2855,2850,2860,2850,934
20230713,120900,1331118900,2850,2850,2860,2850,2487
20230713,120800,1324027790,2860,2860,2860,2850,82
20230713,120700,1323794070,2860,2860,2860,2845,549
20230713,120600,1322228980,2845,2855,2860,2845,960
20230713,120500,1319488195,2855,2855,2855,2855,302
20230713,120400,1318625985,2855,2855,2855,2855,1
20230713,120300,1318623130,2850,2855,2855,2850,3392
20230713,120200,1308955830,2855,2855,2855,2855,649
20230713,120100,1307102935,2855,2850,2855,2850,1855
20230713,120000,1301816180,2850,2850,2850,2850,5
20230713,115900,1301801930,2845,2845,2850,2845,331
20230713,115800,1300860230,2850,2845,2850,2845,1089
20230713,115700,1297759080,2855,2850,2855,2845,213
20230713,115600,1297152765,2855,2850,2855,2850,582
20230713,115500,1295494055,2850,2855,2855,2850,3
20230713,115400,1295485495,2850,2850,2850,2850,531
20230713,115300,1293972145,2855,2855,2855,2855,0
20230713,115200,1293972145,2855,2855,2855,2855,0
20230713,115100,1293972145,2855,2855,2855,2850,75
20230713,115000,1293758380,2850,2850,2855,2850,689
20230713,114900,1291794720,2860,2860,2860,2860,6188
20230713,114800,1274097040,2860,2855,2860,2855,1232
20230713,114700,1270579675,2860,2865,2865,2860,1916
20230713,114600,1265099815,2865,2865,2865,2865,360
20230713,114500,1264068415,2870,2865,2870,2865,2315
20230713,114400,1257435930,2865,2860,2865,2855,2634
20230713,114300,1249902080,2860,2860,2860,2860,100
20230713,114200,1249616080,2860,2850,2860,2850,2732
20230713,114100,1241813350,2855,2845,2855,2845,723
20230713,114000,1239756395,2855,2855,2855,2855,2
20230713,113900,1239750685,2855,2850,2855,2850,877
20230713,113800,1237250980,2855,2855,2855,2855,0
20230713,113700,1237250980,2855,2850,2855,2850,837
20230713,113600,1234865525,2845,2850,2855,2845,351
20230713,113500,1233865230,2850,2850,2850,2845,1446
20230713,113400,1229746130,2850,2850,2850,2850,10
20230713,113300,1229717630,2855,2850,2855,2850,194
20230713,113200,1229164315,2850,2855,2855,2850,383
20230713,113100,1228071665,2855,2855,2855,2850,151
20230713,113000,1227640810,2855,2855,2855,2855,1
20230713,112900,1227637955,2855,2855,2855,2855,1183
20230713,112800,1224260490,2855,2855,2855,2855,43
20230713,112700,1224137725,2855,2845,2855,2845,8086
20230713,112600,1201119700,2845,2845,2845,2845,70
20230713,112500,1200920550,2845,2845,2845,2845,1
20230713,112400,1200917705,2840,2835,2845,2835,1661
20230713,112300,1196201690,2835,2840,2840,2835,116
20230713,112200,1195872255,2840,2845,2845,2840,1418
20230713,112100,1191843935,2845,2845,2845,2845,1
20230713,112000,1191841090,2840,2845,2845,2840,3875
20230713,111900,1180835340,2845,2845,2845,2845,0
20230713,111800,1180835340,2845,2845,2845,2840,133
20230713,111700,1180456960,2845,2845,2845,2840,636
20230713,111600,1178649460,2845,2840,2845,2840,723
20230713,111500,1176592540,2850,2845,2850,2845,953
20230713,111400,1173881250,2845,2845,2850,2845,32
20230713,111300,1173790205,2845,2845,2845,2845,101
20230713,111200,1173502860,2845,2845,2845,2845,945
20230713,111100,1170814335,2850,2845,2850,2840,915
20230713,111000,1168212145,2845,2850,2850,2845,5
20230713,110900,1168197910,2850,2850,2850,2850,2
20230713,110800,1168192210,2850,2845,2850,2845,1544
20230713,110700,1163799520,2850,2845,2850,2840,203
20230713,110600,1163222480,2840,2840,2840,2840,10
20230713,110500,1163194080,2850,2840,2850,2840,271
20230713,110400,1162424430,2850,2840,2850,2840,801
20230713,110300,1160149570,2840,2845,2845,2840,1843
20230713,110200,1154915400,2850,2850,2850,2850,51
20230713,110100,1154770050,2845,2845,2845,2845,1308
20230713,110000,1151048790,2845,2845,2855,2845,717
20230713,105900,1149008915,2845,2845,2855,2845,1659
20230713,105800,1144288060,2845,2845,2845,2845,1409
20230713,105700,1140279455,2845,2850,2850,2845,67
20230713,105600,1140088610,2855,2855,2855,2855,703
20230713,105500,1138081545,2860,2860,2860,2860,0
20230713,105400,1138081545,2860,2850,2860,2850,53
20230713,105300,1137930285,2850,2860,2860,2850,547
20230713,105200,1136370995,2860,2860,2860,2860,165
20230713,105100,1135899095,2860,2850,2860,2850,14170
20230713,105000,1095511075,2850,2850,2850,2850,1269
20230713,104900,1091894425,2850,2850,2855,2850,1215
20230713,104800,1088431515,2850,2855,2855,2850,252
20230713,104700,1087712790,2850,2850,2850,2850,140
20230713,104600,1087313790,2850,2850,2850,2850,148
20230713,104500,1086891990,2850,2855,2855,2850,1557
20230713,104400,1082453155,2855,2855,2855,2855,134
20230713,104300,1082070585,2855,2845,2855,2845,4077
20230713,104200,1070440820,2850,2850,2850,2850,526
20230713,104100,1068941720,2850,2850,2850,2850,21
20230713,104000,1068881870,2850,2850,2850,2845,940
20230713,103900,1066204235,2850,2850,2850,2850,0
20230713,103800,1066204235,2850,2850,2850,2850,100
20230713,103700,1065919235,2850,2850,2850,2850,66
20230713,103600,1065731135,2850,2850,2850,2845,223
20230713,103500,1065095875,2845,2845,2845,2845,3988
20230713,103400,1053750015,2845,2855,2855,2845,4348
20230713,103300,1041358660,2855,2860,2860,2855,2148
20230713,103200,1035226065,2860,2860,2860,2860,0
20230713,103100,1035226065,2860,2860,2860,2860,210
20230713,103000,1034625465,2860,2860,2860,2860,2
20230713,102900,1034619745,2860,2860,2860,2860,102
20230713,102800,1034328025,2860,2870,2870,2860,653
20230713,102700,1032460090,2870,2870,2870,2870,0
20230713,102600,1032460090,2870,2865,2870,2855,9435
20230713,102500,1005489505,2865,2870,2870,2865,571
20230713,102400,1003852585,2870,2870,2870,2870,6051
20230713,102300,986486215,2870,2885,2885,2870,3429
20230713,102200,976612565,2880,2860,2880,2860,6798
20230713,102100,957079555,2860,2865,2870,2860,2349
20230713,102000,950351410,2865,2870,2870,2865,2947
20230713,101900,941907255,2865,2865,2865,2860,2414
20230713,101800,934991395,2865,2865,2865,2865,152
20230713,101700,934555915,2870,2870,2875,2870,1029
20230713,101600,931602325,2870,2865,2875,2865,1007
20230713,101500,928712720,2855,2855,2855,2855,0
20230713,101400,928712720,2855,2870,2880,2855,22249
20230713,101300,864951560,2870,2875,2890,2870,13122
20230713,101200,827168320,2870,2865,2870,2860,18044
20230713,101100,775437180,2865,2865,2865,2865,3963
20230713,101000,764083185,2860,2855,2865,2855,12630
20230713,100900,727923545,2860,2855,2860,2855,1070
20230713,100800,724864455,2845,2845,2855,2840,11224
20230713,100700,692917520,2850,2850,2850,2850,6751
20230713,100600,673677170,2845,2845,2845,2840,3064
20230713,100500,664970090,2840,2840,2840,2840,67
20230713,100400,664779810,2845,2840,2845,2840,233
20230713,100300,664118085,2840,2850,2850,2840,351
20230713,100200,663118745,2850,2840,2850,2840,3901
20230713,100100,652035395,2845,2840,2845,2840,3357
20230713,100000,642500010,2845,2845,2845,2840,35
20230713,095900,642400585,2840,2845,2850,2840,25
20230713,095800,642329505,2840,2855,2855,2840,1179
20230713,095700,638978575,2845,2850,2855,2845,6304
20230713,095600,621030680,2855,2855,2855,2850,690
20230713,095500,619063665,2855,2855,2855,2850,1809
20230713,095400,613899175,2855,2855,2855,2845,204
20230713,095300,613316895,2855,2845,2855,2845,4337
20230713,095200,600961875,2845,2845,2850,2840,663
20230713,095100,599078600,2850,2850,2850,2850,209
20230713,095000,598482950,2845,2845,2850,2845,372
20230713,094900,597424605,2850,2850,2850,2840,154
20230713,094800,596986145,2850,2850,2850,2850,1622
20230713,094700,592363445,2845,2850,2855,2845,421
20230713,094600,591164955,2855,2835,2855,2830,18638
20230713,094500,538178140,2830,2830,2830,2820,4533
20230713,094400,525368490,2830,2840,2840,2830,5827
20230713,094300,508877645,2840,2835,2840,2830,1195
20230713,094200,505492055,2835,2840,2845,2835,6795
20230713,094100,486197360,2840,2835,2840,2835,1477
20230713,094000,482004945,2835,2835,2835,2830,2538
20230713,093900,474809765,2835,2835,2835,2825,1316
20230713,093800,471080705,2830,2830,2830,2825,1233
20230713,093700,467596370,2825,2830,2835,2825,1811
20230713,093600,462469440,2830,2835,2835,2825,165
20230713,093500,462002040,2830,2835,2835,2830,3259
20230713,093400,452763275,2835,2825,2835,2820,2413
20230713,093300,445938415,2830,2830,2835,2825,419
20230713,093200,444753765,2825,2825,2835,2820,4835
20230713,093100,431063955,2825,2830,2830,2810,2116
20230713,093000,425101800,2825,2825,2825,2825,2412
20230713,092900,418287900,2825,2815,2825,2815,2999
20230713,092800,409825695,2825,2815,2825,2815,612
20230713,092700,408102625,2820,2830,2830,2820,5662
20230713,092600,392121970,2830,2825,2830,2825,1909
20230713,092500,386719585,2830,2830,2830,2830,1033
20230713,092400,383796195,2835,2830,2835,2825,9243
20230713,092300,357648135,2830,2825,2830,2825,105
20230713,092200,357351485,2830,2840,2840,2825,3470
20230713,092100,347534870,2835,2835,2840,2835,4639
20230713,092000,334381675,2835,2835,2835,2830,2062
20230713,091900,328537925,2835,2820,2835,2820,3954
20230713,091800,317359410,2825,2820,2825,2815,3629
20230713,091700,307130705,2820,2825,2825,2820,2303
20230713,091600,300633455,2825,2830,2835,2825,8619
20230713,091500,276258755,2830,2805,2830,2805,8519
20230713,091400,252296820,2810,2810,2810,2810,33
20230713,091300,252204090,2805,2810,2810,2805,2744
20230713,091200,244501665,2815,2810,2820,2805,1994
20230713,091100,238886155,2815,2805,2815,2805,1737
20230713,091000,234006280,2810,2800,2810,2795,3664
20230713,090900,223747065,2800,2800,2805,2800,7238
20230713,090800,203471780,2790,2785,2790,2785,2136
20230713,090700,197517845,2785,2795,2795,2785,6049
20230713,090600,180664440,2795,2805,2810,2790,6272
20230713,090500,163115890,2810,2800,2810,2795,2317
20230713,090400,156624850,2795,2785,2815,2785,9003
20230713,090300,131463875,2780,2790,2790,2765,25713
20230713,090200,59852765,2790,2790,2800,2790,2206
20230713,090100,53692920,2795,2810,2815,2790,10362
20230713,090000,24673605,2810,2815,2820,2810,8764