stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,193100,20595240290,2785,2785,2785,2785,81470
20230712,193000,20595240290,2785,2785,2785,2785,0
20230712,192900,20595240290,2785,2785,2785,2785,0
20230712,192800,20595240290,2785,2785,2785,2785,0
20230712,192700,20595240290,2785,2785,2785,2785,0
20230712,192600,20595240290,2785,2785,2785,2785,0
20230712,192500,20595240290,2785,2785,2785,2785,0
20230712,192400,20595240290,2785,2785,2785,2785,0
20230712,192300,20595240290,2785,2785,2785,2785,0
20230712,192200,20595240290,2785,2785,2785,2785,0
20230712,192100,20595240290,2785,2785,2785,2785,0
20230712,192000,20595240290,2785,2785,2785,2785,0
20230712,191900,20595240290,2785,2785,2785,2785,0
20230712,191800,20595240290,2785,2785,2785,2785,0
20230712,191700,20595240290,2785,2785,2785,2785,0
20230712,191600,20595240290,2785,2785,2785,2785,0
20230712,191500,20595240290,2785,2785,2785,2785,0
20230712,191400,20595240290,2785,2785,2785,2785,0
20230712,191300,20595240290,2785,2785,2785,2785,0
20230712,191200,20595240290,2785,2785,2785,2785,0
20230712,191100,20595240290,2785,2785,2785,2785,0
20230712,191000,20595240290,2785,2785,2785,2785,0
20230712,190900,20595240290,2785,2785,2785,2785,0
20230712,190800,20595240290,2785,2785,2785,2785,0
20230712,190700,20595240290,2785,2785,2785,2785,0
20230712,190600,20595240290,2785,2785,2785,2785,0
20230712,190500,20595240290,2785,2785,2785,2785,0
20230712,190400,20595240290,2785,2785,2785,2785,0
20230712,190300,20595240290,2785,2785,2785,2785,0
20230712,190200,20595240290,2785,2785,2785,2785,0
20230712,190100,20595240290,2785,2785,2785,2785,81470
20230712,190000,20595240290,2785,2785,2785,2785,0
20230712,185900,20595240290,2785,2785,2785,2785,0
20230712,185800,20595240290,2785,2785,2785,2785,0
20230712,185700,20595240290,2785,2785,2785,2785,0
20230712,185600,20595240290,2785,2785,2785,2785,0
20230712,185500,20595240290,2785,2785,2785,2785,0
20230712,185400,20595240290,2785,2785,2785,2785,0
20230712,185300,20595240290,2785,2785,2785,2785,0
20230712,185200,20595240290,2785,2785,2785,2785,0
20230712,185100,20595240290,2785,2785,2785,2785,0
20230712,185000,20595240290,2785,2785,2785,2785,0
20230712,184900,20595240290,2785,2785,2785,2785,0
20230712,184800,20595240290,2785,2785,2785,2785,0
20230712,184700,20595240290,2785,2785,2785,2785,0
20230712,184600,20595240290,2785,2785,2785,2785,0
20230712,184500,20595240290,2785,2785,2785,2785,0
20230712,184400,20595240290,2785,2785,2785,2785,0
20230712,184300,20595240290,2785,2785,2785,2785,0
20230712,184200,20595240290,2785,2785,2785,2785,0
20230712,184100,20595240290,2785,2785,2785,2785,0
20230712,184000,20595240290,2785,2785,2785,2785,0
20230712,183900,20595240290,2785,2785,2785,2785,0
20230712,183800,20595240290,2785,2785,2785,2785,0
20230712,183700,20595240290,2785,2785,2785,2785,0
20230712,183600,20595240290,2785,2785,2785,2785,0
20230712,183500,20595240290,2785,2785,2785,2785,0
20230712,183400,20595240290,2785,2785,2785,2785,0
20230712,183300,20595240290,2785,2785,2785,2785,0
20230712,183200,20595240290,2785,2785,2785,2785,0
20230712,183100,20595240290,2785,2785,2785,2785,81470
20230712,183000,20595240290,2785,2785,2785,2785,0
20230712,182900,20595240290,2785,2785,2785,2785,0
20230712,182800,20595240290,2785,2785,2785,2785,0
20230712,182700,20595240290,2785,2785,2785,2785,0
20230712,182600,20595240290,2785,2785,2785,2785,0
20230712,182500,20595240290,2785,2785,2785,2785,0
20230712,182400,20595240290,2785,2785,2785,2785,0
20230712,182300,20595240290,2785,2785,2785,2785,0
20230712,182200,20595240290,2785,2785,2785,2785,0
20230712,182100,20595240290,2785,2785,2785,2785,0
20230712,182000,20595240290,2785,2785,2785,2785,0
20230712,181900,20595240290,2785,2785,2785,2785,0
20230712,181800,20595240290,2785,2785,2785,2785,0
20230712,181700,20595240290,2785,2785,2785,2785,0
20230712,181600,20595240290,2785,2785,2785,2785,0
20230712,181500,20595240290,2785,2785,2785,2785,0
20230712,181400,20595240290,2785,2785,2785,2785,0
20230712,181300,20595240290,2785,2785,2785,2785,0
20230712,181200,20595240290,2785,2785,2785,2785,0
20230712,181100,20595240290,2785,2785,2785,2785,0
20230712,181000,20595240290,2785,2785,2785,2785,0
20230712,180900,20595240290,2785,2785,2785,2785,0
20230712,180800,20595240290,2785,2785,2785,2785,0
20230712,180700,20595240290,2785,2785,2785,2785,0
20230712,180600,20595240290,2785,2785,2785,2785,0
20230712,180500,20595240290,2785,2785,2785,2785,0
20230712,180400,20595240290,2785,2785,2785,2785,0
20230712,180300,20595240290,2785,2785,2785,2785,0
20230712,180200,20595240290,2785,2785,2785,2785,0
20230712,180100,20595240290,2785,2785,2785,2785,81470
20230712,180000,20595240290,2785,2785,2785,2785,0
20230712,175900,20595240290,2785,2785,2785,2785,0
20230712,175800,20595240290,2785,2785,2785,2785,0
20230712,175700,20595240290,2785,2785,2785,2785,0
20230712,175600,20595240290,2785,2785,2785,2785,0
20230712,175500,20595240290,2785,2785,2785,2785,0
20230712,175400,20595240290,2785,2785,2785,2785,0
20230712,175300,20595240290,2785,2785,2785,2785,0
20230712,175200,20595240290,2785,2785,2785,2785,0
20230712,175100,20595240290,2785,2785,2785,2785,0
20230712,175000,20595240290,2785,2785,2785,2785,0
20230712,174900,20595240290,2785,2785,2785,2785,0
20230712,174800,20595240290,2785,2785,2785,2785,0
20230712,174700,20595240290,2785,2785,2785,2785,0
20230712,174600,20595240290,2785,2785,2785,2785,0
20230712,174500,20595240290,2785,2785,2785,2785,0
20230712,174400,20595240290,2785,2785,2785,2785,0
20230712,174300,20595240290,2785,2785,2785,2785,0
20230712,174200,20595240290,2785,2785,2785,2785,0
20230712,174100,20595240290,2785,2785,2785,2785,0
20230712,174000,20595240290,2785,2785,2785,2785,0
20230712,173900,20595240290,2785,2785,2785,2785,0
20230712,173800,20595240290,2785,2785,2785,2785,0
20230712,173700,20595240290,2785,2785,2785,2785,0
20230712,173600,20595240290,2785,2785,2785,2785,0
20230712,173500,20595240290,2785,2785,2785,2785,0
20230712,173400,20595240290,2785,2785,2785,2785,0
20230712,173300,20595240290,2785,2785,2785,2785,0
20230712,173200,20595240290,2785,2785,2785,2785,0
20230712,173100,20595240290,2785,2785,2785,2785,81470
20230712,173000,20595240290,2785,2785,2785,2785,0
20230712,172900,20595240290,2785,2785,2785,2785,0
20230712,172800,20595240290,2785,2785,2785,2785,0
20230712,172700,20595240290,2785,2785,2785,2785,0
20230712,172600,20595240290,2785,2785,2785,2785,0
20230712,172500,20595240290,2785,2785,2785,2785,0
20230712,172400,20595240290,2785,2785,2785,2785,0
20230712,172300,20595240290,2785,2785,2785,2785,0
20230712,172200,20595240290,2785,2785,2785,2785,0
20230712,172100,20595240290,2785,2785,2785,2785,0
20230712,172000,20595240290,2785,2785,2785,2785,0
20230712,171900,20595240290,2785,2785,2785,2785,0
20230712,171800,20595240290,2785,2785,2785,2785,0
20230712,171700,20595240290,2785,2785,2785,2785,0
20230712,171600,20595240290,2785,2785,2785,2785,0
20230712,171500,20595240290,2785,2785,2785,2785,0
20230712,171400,20595240290,2785,2785,2785,2785,0
20230712,171300,20595240290,2785,2785,2785,2785,0
20230712,171200,20595240290,2785,2785,2785,2785,0
20230712,171100,20595240290,2785,2785,2785,2785,0
20230712,171000,20595240290,2785,2785,2785,2785,0
20230712,170900,20595240290,2785,2785,2785,2785,0
20230712,170800,20595240290,2785,2785,2785,2785,0
20230712,170700,20595240290,2785,2785,2785,2785,0
20230712,170600,20595240290,2785,2785,2785,2785,0
20230712,170500,20595240290,2785,2785,2785,2785,0
20230712,170400,20595240290,2785,2785,2785,2785,0
20230712,170300,20595240290,2785,2785,2785,2785,0
20230712,170200,20595240290,2785,2785,2785,2785,0
20230712,170100,20595240290,2785,2785,2785,2785,81470
20230712,170000,20595240290,2785,2785,2785,2785,0
20230712,165900,20595240290,2785,2785,2785,2785,0
20230712,165800,20595240290,2785,2785,2785,2785,0
20230712,165700,20595240290,2785,2785,2785,2785,0
20230712,165600,20595240290,2785,2785,2785,2785,0
20230712,165500,20595240290,2785,2785,2785,2785,0
20230712,165400,20595240290,2785,2785,2785,2785,0
20230712,165300,20595240290,2785,2785,2785,2785,0
20230712,165200,20595240290,2785,2785,2785,2785,0
20230712,165100,20595240290,2785,2785,2785,2785,0
20230712,165000,20595240290,2785,2785,2785,2785,0
20230712,164900,20595240290,2785,2785,2785,2785,0
20230712,164800,20595240290,2785,2785,2785,2785,0
20230712,164700,20595240290,2785,2785,2785,2785,0
20230712,164600,20595240290,2785,2785,2785,2785,0
20230712,164500,20595240290,2785,2785,2785,2785,0
20230712,164400,20595240290,2785,2785,2785,2785,0
20230712,164300,20595240290,2785,2785,2785,2785,0
20230712,164200,20595240290,2785,2785,2785,2785,0
20230712,164100,20595240290,2785,2785,2785,2785,0
20230712,164000,20595240290,2785,2785,2785,2785,0
20230712,163900,20595240290,2785,2785,2785,2785,0
20230712,163800,20595240290,2785,2785,2785,2785,0
20230712,163700,20595240290,2785,2785,2785,2785,0
20230712,163600,20595240290,2785,2785,2785,2785,0
20230712,163500,20595240290,2785,2785,2785,2785,0
20230712,163400,20595240290,2785,2785,2785,2785,0
20230712,163300,20595240290,2785,2785,2785,2785,0
20230712,163200,20595240290,2785,2785,2785,2785,0
20230712,163100,20595240290,2785,2785,2785,2785,81470
20230712,163000,20595240290,2785,2785,2785,2785,0
20230712,162900,20595240290,2785,2785,2785,2785,0
20230712,162800,20595240290,2785,2785,2785,2785,0
20230712,162700,20595240290,2785,2785,2785,2785,0
20230712,162600,20595240290,2785,2785,2785,2785,0
20230712,162500,20595240290,2785,2785,2785,2785,0
20230712,162400,20595240290,2785,2785,2785,2785,0
20230712,162300,20595240290,2785,2785,2785,2785,0
20230712,162200,20595240290,2785,2785,2785,2785,0
20230712,162100,20595240290,2785,2785,2785,2785,0
20230712,162000,20595240290,2785,2785,2785,2785,0
20230712,161900,20595240290,2785,2785,2785,2785,0
20230712,161800,20595240290,2785,2785,2785,2785,0
20230712,161700,20595240290,2785,2785,2785,2785,0
20230712,161600,20595240290,2785,2785,2785,2785,0
20230712,161500,20595240290,2785,2785,2785,2785,0
20230712,161400,20595240290,2785,2785,2785,2785,0
20230712,161300,20595240290,2785,2785,2785,2785,0
20230712,161200,20595240290,2785,2785,2785,2785,0
20230712,161100,20595240290,2785,2785,2785,2785,0
20230712,161000,20595240290,2785,2785,2785,2785,0
20230712,160900,20595240290,2785,2785,2785,2785,0
20230712,160800,20595240290,2785,2785,2785,2785,0
20230712,160700,20595240290,2785,2785,2785,2785,0
20230712,160600,20595240290,2785,2785,2785,2785,0
20230712,160500,20595240290,2785,2785,2785,2785,0
20230712,160400,20595240290,2785,2785,2785,2785,0
20230712,160300,20595240290,2785,2785,2785,2785,0
20230712,160200,20595240290,2785,2785,2785,2785,0
20230712,160100,20595240290,2785,2785,2785,2785,81470
20230712,160000,20595240290,2785,2785,2785,2785,0
20230712,155900,20595240290,2785,2785,2785,2785,0
20230712,155800,20595240290,2785,2785,2785,2785,0
20230712,155700,20595240290,2785,2785,2785,2785,0
20230712,155600,20595240290,2785,2785,2785,2785,0
20230712,155500,20595240290,2785,2785,2785,2785,0
20230712,155400,20595240290,2785,2785,2785,2785,0
20230712,155300,20595240290,2785,2785,2785,2785,0
20230712,155200,20595240290,2785,2785,2785,2785,0
20230712,155100,20595240290,2785,2785,2785,2785,0
20230712,155000,20595240290,2785,2785,2785,2785,0
20230712,154900,20595240290,2785,2785,2785,2785,0
20230712,154800,20595240290,2785,2785,2785,2785,0
20230712,154700,20595240290,2785,2785,2785,2785,0
20230712,154600,20595240290,2785,2785,2785,2785,0
20230712,154500,20595240290,2785,2785,2785,2785,0
20230712,154400,20595240290,2785,2785,2785,2785,0
20230712,154300,20595240290,2785,2785,2785,2785,0
20230712,154200,20595240290,2785,2785,2785,2785,0
20230712,154100,20595240290,2785,2785,2785,2785,0
20230712,154000,20595240290,2785,2785,2785,2785,0
20230712,153900,20595240290,2785,2785,2785,2785,0
20230712,153800,20595240290,2785,2785,2785,2785,0
20230712,153700,20595240290,2785,2785,2785,2785,0
20230712,153600,20595240290,2785,2785,2785,2785,0
20230712,153500,20595240290,2785,2785,2785,2785,0
20230712,153400,20595240290,2785,2785,2785,2785,0
20230712,153300,20595240290,2785,2785,2785,2785,0
20230712,153200,20595240290,2785,2785,2785,2785,0
20230712,153100,20595240290,2785,2785,2785,2785,81470
20230712,153000,20595240290,2785,2785,2785,2785,81470
20230712,152900,20368346340,2800,2800,2800,2800,0
20230712,152800,20368346340,2800,2800,2800,2800,0
20230712,152700,20368346340,2800,2800,2800,2800,0
20230712,152600,20368346340,2800,2800,2800,2800,0
20230712,152500,20368346340,2800,2800,2800,2800,0
20230712,152400,20368346340,2800,2800,2800,2800,0
20230712,152300,20368346340,2800,2800,2800,2800,0
20230712,152200,20368346340,2800,2800,2800,2800,0
20230712,152100,20368346340,2800,2800,2800,2800,0
20230712,152000,20368346340,2800,2800,2800,2800,0
20230712,151900,20368346340,2800,2800,2805,2800,12004
20230712,151800,20334732100,2800,2805,2805,2800,5821
20230712,151700,20318408295,2805,2810,2810,2800,4088
20230712,151600,20306941825,2810,2810,2810,2805,5306
20230712,151500,20292058465,2805,2805,2810,2805,3719
20230712,151400,20281613160,2810,2810,2810,2805,3208
20230712,151300,20272601190,2810,2805,2810,2800,2013
20230712,151200,20266954440,2810,2800,2810,2800,2978
20230712,151100,20258596370,2800,2805,2805,2800,3624
20230712,151000,20248439310,2800,2795,2805,2795,8668
20230712,150900,20224196355,2800,2795,2805,2795,2683
20230712,150800,20216685170,2795,2800,2805,2795,5462
20230712,150700,20201390280,2805,2800,2810,2800,11358
20230712,150600,20169572265,2805,2795,2805,2795,2604
20230712,150500,20162281890,2795,2795,2800,2790,15374
20230712,150400,20119323305,2795,2805,2805,2795,4919
20230712,150300,20105537185,2805,2800,2805,2800,6717
20230712,150200,20086729520,2805,2805,2805,2805,58
20230712,150100,20086566830,2805,2805,2810,2800,2806
20230712,150000,20078704800,2805,2800,2805,2795,3017
20230712,145900,20070252145,2800,2805,2805,2795,2263
20230712,145800,20063922220,2805,2815,2815,2795,11859
20230712,145700,20030730930,2800,2810,2815,2800,29547
20230712,145600,19947928690,2810,2810,2815,2810,3283
20230712,145500,19938703450,2815,2820,2820,2815,3428
20230712,145400,19929053590,2815,2820,2820,2815,3246
20230712,145300,19919916085,2815,2815,2815,2810,1103
20230712,145200,19916811305,2815,2810,2815,2810,520
20230712,145100,19915347605,2815,2820,2820,2805,5735
20230712,145000,19899231745,2815,2815,2820,2810,5401
20230712,144900,19884054685,2820,2815,2820,2815,284
20230712,144800,19883255170,2815,2810,2815,2810,373
20230712,144700,19882206460,2815,2820,2820,2815,721
20230712,144600,19880176590,2815,2815,2815,2810,13141
20230712,144500,19843238865,2815,2805,2815,2805,2404
20230712,144400,19836488080,2805,2815,2815,2805,19257
20230712,144300,19782395520,2815,2815,2815,2815,403
20230712,144200,19781261075,2820,2815,2820,2815,122
20230712,144100,19780917535,2815,2820,2820,2810,2206
20230712,144000,19774710140,2815,2820,2820,2810,2136
20230712,143900,19768697795,2815,2825,2825,2815,234
20230712,143800,19768038860,2825,2820,2825,2820,700
20230712,143700,19766064600,2820,2810,2820,2810,1725
20230712,143600,19761200475,2815,2810,2815,2810,2870
20230712,143500,19753128410,2815,2815,2815,2810,2300
20230712,143400,19746664375,2815,2815,2815,2815,1048
20230712,143300,19743714255,2805,2815,2820,2805,2740
20230712,143200,19736012940,2815,2820,2820,2815,802
20230712,143100,19733754935,2825,2825,2825,2805,22271
20230712,143000,19671127090,2825,2825,2825,2825,71
20230712,142900,19670926515,2820,2825,2825,2820,83
20230712,142800,19670692445,2820,2820,2820,2820,0
20230712,142700,19670692445,2820,2825,2825,2820,2132
20230712,142600,19664678905,2825,2825,2825,2825,2
20230712,142500,19664673255,2825,2820,2825,2820,371
20230712,142400,19663625455,2825,2830,2830,2815,8302
20230712,142300,19640213425,2825,2825,2825,2820,678
20230712,142200,19638301455,2820,2830,2830,2820,2592
20230712,142100,19630979785,2830,2840,2845,2830,4806
20230712,142000,19617338240,2835,2840,2840,2835,553
20230712,141900,19615770475,2830,2840,2840,2830,1424
20230712,141800,19611739675,2830,2835,2835,2830,1343
20230712,141700,19607938840,2840,2840,2840,2835,189
20230712,141600,19607402085,2840,2835,2840,2830,1046
20230712,141500,19604441745,2835,2830,2835,2830,2211
20230712,141400,19598181850,2830,2825,2830,2820,417
20230712,141300,19597005235,2830,2830,2835,2820,93
20230712,141200,19596742440,2820,2820,2820,2820,857
20230712,141100,19594325700,2815,2825,2835,2815,9630
20230712,141000,19567176140,2825,2840,2840,2825,9705
20230712,140900,19539756550,2840,2830,2840,2830,958
20230712,140800,19537045380,2840,2840,2840,2830,1473
20230712,140700,19532876760,2830,2835,2840,2830,578
20230712,140600,19531239330,2835,2835,2840,2825,668
20230712,140500,19529347880,2825,2830,2835,2825,2747
20230712,140400,19521573070,2825,2835,2835,2825,12592
20230712,140300,19485924410,2835,2835,2835,2835,692
20230712,140200,19483962590,2840,2840,2840,2840,200
20230712,140100,19483394590,2840,2845,2845,2840,440
20230712,140000,19482144900,2840,2840,2840,2835,2048
20230712,135900,19476329175,2840,2840,2840,2840,1
20230712,135800,19476326335,2840,2840,2840,2840,1105
20230712,135700,19473188135,2845,2850,2850,2845,5680
20230712,135600,19457024835,2850,2845,2850,2845,1240
20230712,135500,19453491835,2850,2855,2855,2845,422
20230712,135400,19452289090,2855,2855,2855,2855,94
20230712,135300,19452020720,2850,2850,2850,2850,385
20230712,135200,19450923470,2850,2850,2850,2845,184
20230712,135100,19450399260,2845,2845,2850,2845,21
20230712,135000,19450339480,2845,2840,2845,2840,13
20230712,134900,19450302500,2850,2850,2850,2850,207
20230712,134800,19449712550,2850,2850,2850,2835,5925
20230712,134700,19432888755,2845,2845,2850,2845,1256
20230712,134600,19429315430,2840,2840,2840,2840,3284
20230712,134500,19419988870,2840,2845,2845,2840,51
20230712,134400,19419844025,2845,2840,2845,2840,1835
20230712,134300,19414624775,2840,2835,2840,2835,220
20230712,134200,19414000075,2835,2835,2835,2835,2285
20230712,134100,19407522100,2835,2835,2835,2835,51
20230712,134000,19407377515,2830,2830,2835,2830,3011
20230712,133900,19398856345,2845,2830,2845,2830,3750
20230712,133800,19388241965,2830,2840,2840,2830,13023
20230712,133700,19351335175,2845,2840,2845,2840,3649
20230712,133600,19340962015,2840,2840,2845,2840,4357
20230712,133500,19328588045,2840,2850,2850,2840,4997
20230712,133400,19314373665,2850,2845,2850,2845,769
20230712,133300,19312185360,2845,2855,2860,2845,2850
20230712,133200,19304064145,2860,2850,2860,2850,859
20230712,133100,19301615960,2860,2850,2860,2845,1189
20230712,133000,19298228250,2850,2855,2860,2850,9344
20230712,132900,19271553220,2855,2855,2855,2855,1300
20230712,132800,19267841720,2860,2860,2860,2860,50
20230712,132700,19267698720,2860,2850,2860,2850,1402
20230712,132600,19263701690,2850,2850,2855,2845,3142
20230712,132500,19254748495,2855,2855,2855,2850,3373
20230712,132400,19245120485,2855,2855,2855,2855,1584
20230712,132300,19240598165,2855,2860,2860,2855,1819
20230712,132200,19235402085,2865,2865,2865,2865,1
20230712,132100,19235399220,2855,2855,2865,2855,2639
20230712,132000,19227861460,2855,2855,2855,2850,329
20230712,131900,19226923755,2855,2850,2855,2850,2281
20230712,131800,19220420985,2850,2855,2855,2850,6627
20230712,131700,19201528725,2855,2855,2860,2855,1303
20230712,131600,19197808655,2850,2850,2855,2850,2629
20230712,131500,19190315905,2860,2860,2860,2855,2460
20230712,131400,19183291135,2860,2855,2860,2855,2958
20230712,131300,19174844925,2860,2860,2860,2855,1358
20230712,131200,19170967285,2860,2860,2865,2860,511
20230712,131100,19169505820,2860,2860,2860,2860,306
20230712,131000,19168630660,2860,2860,2865,2855,2586
20230712,130900,19161241835,2860,2860,2860,2860,1570
20230712,130800,19156751635,2870,2865,2870,2855,130
20230712,130700,19156379875,2870,2860,2870,2855,3182
20230712,130600,19147290370,2865,2870,2870,2860,8
20230712,130500,19147267465,2870,2865,2870,2865,271
20230712,130400,19146491040,2855,2865,2865,2855,1491
20230712,130300,19142233480,2860,2855,2865,2855,1498
20230712,130200,19137950185,2860,2865,2865,2860,1080
20230712,130100,19134861370,2860,2865,2865,2860,822
20230712,130000,19132510235,2860,2860,2860,2860,1832
20230712,125900,19127270715,2860,2865,2870,2860,135
20230712,125800,19126883875,2860,2865,2865,2860,75
20230712,125700,19126669350,2865,2865,2870,2860,1954
20230712,125600,19121080650,2860,2865,2865,2860,372
20230712,125500,19120016560,2860,2860,2860,2860,37
20230712,125400,19119910740,2870,2870,2870,2855,3416
20230712,125300,19110141050,2870,2865,2870,2865,35
20230712,125200,19110040605,2870,2870,2870,2860,274
20230712,125100,19109255945,2870,2865,2875,2860,1452
20230712,125000,19105092595,2870,2860,2870,2860,1233
20230712,124900,19101564340,2860,2865,2870,2860,3072
20230712,124800,19092771310,2865,2875,2875,2865,1243
20230712,124700,19089209085,2870,2865,2870,2865,3392
20230712,124600,19079482505,2865,2860,2865,2860,928
20230712,124500,19076827420,2860,2865,2865,2850,6929
20230712,124400,19057052365,2865,2855,2865,2855,348
20230712,124300,19056058100,2855,2875,2875,2855,17478
20230712,124200,19006107225,2870,2880,2880,2870,1756
20230712,124100,19001056230,2880,2880,2880,2875,635
20230712,124000,18999227930,2880,2875,2880,2870,506
20230712,123900,18997773175,2875,2870,2875,2860,3595
20230712,123800,18987475995,2870,2865,2870,2865,719
20230712,123700,18985412565,2860,2870,2870,2860,1028
20230712,123600,18982472335,2855,2865,2865,2855,6731
20230712,123500,18963222510,2870,2865,2870,2865,914
20230712,123400,18960603890,2865,2875,2875,2865,902
20230712,123300,18958015015,2880,2880,2880,2880,10
20230712,123200,18957986215,2880,2875,2885,2875,331
20230712,123100,18957033050,2875,2865,2885,2860,2559
20230712,123000,18949681425,2865,2865,2865,2865,697
20230712,122900,18947684520,2865,2865,2865,2860,655
20230712,122800,18945810690,2860,2865,2880,2860,1524
20230712,122700,18941445970,2860,2870,2870,2860,3754
20230712,122600,18930685845,2885,2880,2885,2870,3702
20230712,122500,18920050925,2870,2875,2875,2870,5409
20230712,122400,18904500100,2875,2880,2880,2875,867
20230712,122300,18902004375,2880,2885,2885,2880,1662
20230712,122200,18897215205,2885,2880,2885,2875,2626
20230712,122100,18889654790,2885,2880,2885,2880,518
20230712,122000,18888162940,2880,2885,2885,2880,910
20230712,121900,18885541615,2885,2885,2885,2880,3617
20230712,121800,18875123995,2885,2885,2885,2880,710
20230712,121700,18873078145,2885,2890,2890,2885,1171
20230712,121600,18869698760,2890,2880,2890,2880,2533
20230712,121500,18862402290,2880,2880,2880,2880,2600
20230712,121400,18854914290,2875,2875,2875,2875,2697
20230712,121300,18847160415,2875,2875,2890,2875,1102
20230712,121200,18843989745,2875,2890,2895,2875,15958
20230712,121100,18798006625,2890,2890,2895,2890,626
20230712,121000,18796197450,2885,2895,2895,2885,6494
20230712,120900,18777431280,2895,2895,2900,2895,1097
20230712,120800,18774254510,2895,2905,2905,2895,12884
20230712,120700,18736862650,2910,2905,2910,2905,2305
20230712,120600,18730165970,2910,2905,2915,2905,1998
20230712,120500,18724357630,2905,2930,2930,2905,28731
20230712,120400,18640391255,2925,2910,2930,2905,15706
20230712,120300,18594534120,2905,2910,2915,2905,7162
20230712,120200,18573714070,2905,2900,2910,2900,4778
20230712,120100,18559828700,2905,2900,2905,2895,2208
20230712,120000,18553426845,2895,2910,2910,2895,4709
20230712,115900,18539759950,2905,2900,2910,2900,5832
20230712,115800,18522803090,2905,2900,2905,2895,2312
20230712,115700,18516101355,2895,2900,2910,2890,5709
20230712,115600,18499565805,2910,2885,2915,2880,16688
20230712,115500,18451116525,2885,2885,2885,2880,128
20230712,115400,18450747750,2885,2880,2885,2880,1389
20230712,115300,18446742205,2880,2895,2895,2880,1457
20230712,115200,18442538440,2895,2890,2895,2890,312
20230712,115100,18441636260,2890,2895,2895,2890,12
20230712,115000,18441601525,2895,2895,2900,2895,359
20230712,114900,18440562215,2895,2900,2900,2890,3071
20230712,114800,18431661600,2895,2895,2900,2895,924
20230712,114700,18428986140,2900,2880,2920,2880,16484
20230712,114600,18381184455,2880,2875,2885,2875,516
20230712,114500,18379698110,2890,2860,2900,2860,18349
20230712,114400,18326853040,2860,2860,2860,2860,1048
20230712,114300,18323855760,2860,2860,2865,2855,4963
20230712,114200,18309661665,2860,2860,2860,2855,495
20230712,114100,18308247205,2860,2850,2865,2850,2159
20230712,114000,18302079310,2855,2850,2860,2850,4297
20230712,113900,18289818255,2850,2860,2860,2850,1892
20230712,113800,18284416970,2855,2860,2860,2850,6810
20230712,113700,18264984110,2860,2860,2860,2855,3745
20230712,113600,18254283980,2865,2870,2870,2865,1246
20230712,113500,18250712395,2870,2860,2870,2855,7070
20230712,113400,18230496865,2860,2845,2860,2840,11500
20230712,113300,18197785785,2845,2860,2860,2845,15696
20230712,113200,18153059455,2860,2855,2860,2850,6488
20230712,113100,18134541935,2855,2865,2870,2850,46574
20230712,113000,18001539015,2870,2880,2885,2865,22112
20230712,112900,17937966100,2880,2890,2890,2880,5233
20230712,112800,17922885820,2890,2895,2895,2890,3284
20230712,112700,17913395025,2890,2890,2890,2880,17619
20230712,112600,17862585305,2890,2895,2895,2890,4033
20230712,112500,17850925185,2895,2895,2900,2895,673
20230712,112400,17848976845,2895,2890,2895,2890,1079
20230712,112300,17845854850,2895,2895,2895,2890,139
20230712,112200,17845452610,2900,2890,2905,2890,766
20230712,112100,17843230925,2890,2900,2905,2890,5542
20230712,112000,17827180795,2900,2895,2900,2895,1398
20230712,111900,17823128210,2895,2895,2895,2895,444
20230712,111800,17821842830,2895,2900,2900,2895,11
20230712,111700,17821810975,2900,2900,2900,2895,902
20230712,111600,17819196360,2900,2905,2905,2900,472
20230712,111500,17817825210,2905,2900,2905,2890,4293
20230712,111400,17805388565,2900,2895,2900,2895,2175
20230712,111300,17799090885,2895,2895,2895,2890,922
20230712,111200,17796422895,2895,2895,2895,2890,1835
20230712,111100,17791119230,2890,2890,2905,2890,3763
20230712,111000,17780226100,2895,2895,2895,2885,15640
20230712,110900,17735063890,2895,2900,2905,2895,11056
20230712,110800,17703012200,2905,2905,2905,2905,855
20230712,110700,17700528425,2910,2910,2910,2910,1511
20230712,110600,17696131415,2910,2910,2915,2900,3582
20230712,110500,17685725025,2905,2910,2910,2905,198
20230712,110400,17685149755,2905,2910,2915,2905,3743
20230712,110300,17674262460,2910,2910,2915,2910,2478
20230712,110200,17667051440,2915,2915,2915,2910,3858
20230712,110100,17655820795,2915,2920,2925,2915,7491
20230712,110000,17633982800,2920,2920,2925,2920,751
20230712,105900,17631789875,2920,2920,2920,2915,752
20230712,105800,17629594070,2920,2915,2920,2915,1017
20230712,105700,17626625745,2915,2920,2925,2915,8660
20230712,105600,17601352345,2920,2925,2925,2920,497
20230712,105500,17599899200,2930,2930,2930,2925,174
20230712,105400,17599389920,2930,2930,2930,2925,642
20230712,105300,17597510865,2935,2930,2935,2925,594
20230712,105200,17595770140,2930,2940,2940,2930,1030
20230712,105100,17592749995,2940,2925,2940,2925,3390
20230712,105000,17582792360,2925,2930,2935,2920,3935
20230712,104900,17571289260,2930,2935,2935,2925,222
20230712,104800,17570639695,2935,2920,2935,2920,9276
20230712,104700,17543442970,2920,2925,2925,2920,1131
20230712,104600,17540139615,2925,2930,2930,2925,1416
20230712,104500,17535995255,2930,2930,2930,2925,943
20230712,104400,17533236855,2930,2930,2935,2930,1509
20230712,104300,17528810215,2935,2930,2935,2930,1092
20230712,104200,17525609490,2935,2925,2935,2925,1899
20230712,104100,17520045575,2930,2925,2930,2920,3779
20230712,104000,17508994575,2925,2930,2930,2925,439
20230712,103900,17507708695,2925,2935,2935,2925,1681
20230712,103800,17502791475,2935,2930,2940,2925,15341
20230712,103700,17457795695,2925,2905,2930,2900,9958
20230712,103600,17428775105,2905,2900,2905,2900,1424
20230712,103500,17424645405,2900,2905,2905,2900,5094
20230712,103400,17409871510,2905,2900,2910,2900,2688
20230712,103300,17402064375,2905,2905,2905,2900,2763
20230712,103200,17394039900,2905,2910,2910,2905,1968
20230712,103100,17388318700,2910,2905,2910,2900,3203
20230712,103000,17379018855,2905,2900,2905,2900,1343
20230712,102900,17375124030,2900,2900,2905,2900,9464
20230712,102800,17347678420,2900,2905,2910,2900,2641
20230712,102700,17340015590,2910,2905,2910,2900,11731
20230712,102600,17305952800,2905,2910,2910,2905,796
20230712,102500,17303639855,2910,2910,2910,2905,770
20230712,102400,17301399170,2910,2905,2915,2905,5757
20230712,102300,17284673550,2905,2915,2915,2905,9453
20230712,102200,17257205165,2910,2925,2925,2910,32236
20230712,102100,17163035705,2925,2935,2935,2925,4402
20230712,102000,17150140945,2935,2935,2940,2930,10196
20230712,101900,17120241670,2940,2940,2945,2940,6021
20230712,101800,17102538235,2945,2945,2945,2940,7567
20230712,101700,17080289155,2945,2940,2945,2940,3504
20230712,101600,17069985815,2945,2940,2945,2930,15177
20230712,101500,17025329450,2940,2945,2945,2930,20839
20230712,101400,16964097270,2940,2940,2945,2935,10403
20230712,101300,16933480020,2940,2930,2940,2930,21480
20230712,101200,16870452240,2930,2930,2930,2925,3020
20230712,101100,16861612515,2930,2930,2930,2920,19152
20230712,101000,16805596440,2925,2925,2930,2920,10768
20230712,100900,16774084470,2925,2925,2930,2920,15841
20230712,100800,16727712755,2920,2915,2930,2915,29184
20230712,100700,16642364785,2920,2910,2920,2905,15293
20230712,100600,16597849695,2905,2900,2910,2900,4429
20230712,100500,16584998960,2900,2900,2905,2895,7733
20230712,100400,16562581610,2905,2910,2910,2900,3917
20230712,100300,16551217440,2900,2900,2905,2900,15569
20230712,100200,16506028950,2895,2895,2900,2895,8819
20230712,100100,16480494515,2895,2895,2900,2890,7355
20230712,100000,16459192870,2895,2890,2900,2885,28680
20230712,095900,16376217020,2890,2895,2900,2890,30975
20230712,095800,16286633765,2895,2905,2910,2895,34514
20230712,095700,16186473675,2900,2920,2925,2890,75707
20230712,095600,15966644570,2925,2930,2930,2915,14388
20230712,095500,15924634655,2920,2930,2935,2920,20334
20230712,095400,15865155005,2930,2945,2945,2920,41766
20230712,095300,15742793765,2945,2950,2955,2945,4659
20230712,095200,15729071675,2945,2960,2960,2945,13275
20230712,095100,15689872890,2960,2970,2975,2960,21773
20230712,095000,15625268680,2970,2960,2970,2960,3713
20230712,094900,15614269355,2960,2965,2970,2960,7849
20230712,094800,15590999615,2965,2970,2970,2965,5431
20230712,094700,15574889755,2970,2965,2975,2965,12531
20230712,094600,15537676970,2965,2960,2965,2960,13952
20230712,094500,15496310760,2960,2965,2970,2955,19910
20230712,094400,15437327235,2965,2970,2970,2955,20539
20230712,094300,15376424610,2970,2955,2970,2950,21336
20230712,094200,15313222405,2955,2945,2955,2945,18191
20230712,094100,15259561425,2945,2925,2955,2925,29550
20230712,094000,15172769675,2925,2935,2935,2915,77042
20230712,093900,14947429840,2935,2955,2955,2935,46093
20230712,093800,14811792715,2955,2950,2960,2945,22464
20230712,093700,14745525225,2945,2970,2975,2940,77725
20230712,093600,14516099570,2970,2975,2985,2970,9430
20230712,093500,14488063125,2980,2985,2990,2970,38174
20230712,093400,14374326580,2985,2990,2995,2985,23703
20230712,093300,14303524720,2985,2995,2995,2985,15611
20230712,093200,14256791510,2995,2995,2995,2980,16144
20230712,093100,14208520345,2990,2985,2995,2985,11772
20230712,093000,14173316085,2985,2980,2990,2980,7072
20230712,092900,14152208325,2980,2990,2995,2980,12233
20230712,092800,14115697960,2985,2975,2990,2970,20958
20230712,092700,14053210455,2980,2965,2985,2955,15715
20230712,092600,14006420470,2960,2985,2995,2950,110543
20230712,092500,13678478005,2980,3000,3010,2980,68840
20230712,092400,13472328275,3000,3000,3005,2995,20356
20230712,092300,13411213555,3000,3010,3015,3000,47908
20230712,092200,13267208385,3015,3000,3020,2995,61027
20230712,092100,13083559220,2995,2980,3010,2975,74982
20230712,092000,12858744045,2980,2980,2980,2970,32477
20230712,091900,12762159550,2975,2980,2985,2970,66206
20230712,091800,12564944025,2975,2950,2985,2935,109773
20230712,091700,12239488805,2945,3000,3015,2945,249913
20230712,091600,11494256810,3000,3010,3015,2995,86335
20230712,091500,11234902050,3015,2995,3030,2995,98097
20230712,091400,10939872180,2995,3000,3010,2995,71511
20230712,091300,10725397190,3000,3005,3020,2995,80782
20230712,091200,10482827305,3005,3020,3020,3000,46453
20230712,091100,10343129310,3015,3020,3030,3000,103533
20230712,091000,10031479475,3015,3045,3050,3015,128221
20230712,090900,9642521225,3045,3025,3060,3020,242416
20230712,090800,8904724575,3025,3015,3025,2995,102264
20230712,090700,8597513360,3010,3020,3030,3000,76155
20230712,090600,8368009085,3020,3060,3070,2995,250362
20230712,090500,7610951900,3055,3025,3070,3005,264182
20230712,090400,6810249200,3030,3040,3045,3020,198845
20230712,090300,6207831830,3045,3090,3090,3025,255641
20230712,090200,5428105110,3090,3055,3120,3040,715844
20230712,090100,3218407390,3055,3025,3120,3020,698731
20230712,090000,1080127945,3025,2880,3075,2865,362255