stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,185500,335978675,2375,2375,2375,2375,9834
20230712,185400,335978675,2375,2375,2375,2375,0
20230712,185300,335978675,2375,2375,2375,2375,0
20230712,185200,335978675,2375,2375,2375,2375,0
20230712,185100,335978675,2375,2375,2375,2375,0
20230712,185000,335978675,2375,2375,2375,2375,0
20230712,184900,335978675,2375,2375,2375,2375,0
20230712,184800,335978675,2375,2375,2375,2375,0
20230712,184700,335978675,2375,2375,2375,2375,0
20230712,184600,335978675,2375,2375,2375,2375,0
20230712,184500,335978675,2375,2375,2375,2375,0
20230712,184400,335978675,2375,2375,2375,2375,0
20230712,184300,335978675,2375,2375,2375,2375,0
20230712,184200,335978675,2375,2375,2375,2375,0
20230712,184100,335978675,2375,2375,2375,2375,0
20230712,184000,335978675,2375,2375,2375,2375,0
20230712,183900,335978675,2375,2375,2375,2375,0
20230712,183800,335978675,2375,2375,2375,2375,0
20230712,183700,335978675,2375,2375,2375,2375,0
20230712,183600,335978675,2375,2375,2375,2375,0
20230712,183500,335978675,2375,2375,2375,2375,0
20230712,183400,335978675,2375,2375,2375,2375,0
20230712,183300,335978675,2375,2375,2375,2375,0
20230712,183200,335978675,2375,2375,2375,2375,0
20230712,183100,335978675,2375,2375,2375,2375,0
20230712,183000,335978675,2375,2375,2375,2375,0
20230712,182900,335978675,2375,2375,2375,2375,0
20230712,182800,335978675,2375,2375,2375,2375,0
20230712,182700,335978675,2375,2375,2375,2375,0
20230712,182600,335978675,2375,2375,2375,2375,0
20230712,182500,335978675,2375,2375,2375,2375,9834
20230712,182400,335978675,2375,2375,2375,2375,0
20230712,182300,335978675,2375,2375,2375,2375,0
20230712,182200,335978675,2375,2375,2375,2375,0
20230712,182100,335978675,2375,2375,2375,2375,0
20230712,182000,335978675,2375,2375,2375,2375,0
20230712,181900,335978675,2375,2375,2375,2375,0
20230712,181800,335978675,2375,2375,2375,2375,0
20230712,181700,335978675,2375,2375,2375,2375,0
20230712,181600,335978675,2375,2375,2375,2375,0
20230712,181500,335978675,2375,2375,2375,2375,0
20230712,181400,335978675,2375,2375,2375,2375,0
20230712,181300,335978675,2375,2375,2375,2375,0
20230712,181200,335978675,2375,2375,2375,2375,0
20230712,181100,335978675,2375,2375,2375,2375,0
20230712,181000,335978675,2375,2375,2375,2375,0
20230712,180900,335978675,2375,2375,2375,2375,0
20230712,180800,335978675,2375,2375,2375,2375,0
20230712,180700,335978675,2375,2375,2375,2375,0
20230712,180600,335978675,2375,2375,2375,2375,0
20230712,180500,335978675,2375,2375,2375,2375,0
20230712,180400,335978675,2375,2375,2375,2375,0
20230712,180300,335978675,2375,2375,2375,2375,0
20230712,180200,335978675,2375,2375,2375,2375,0
20230712,180100,335978675,2375,2375,2375,2375,0
20230712,180000,335978675,2375,2375,2375,2375,0
20230712,175900,335978675,2375,2375,2375,2375,0
20230712,175800,335978675,2375,2375,2375,2375,0
20230712,175700,335978675,2375,2375,2375,2375,0
20230712,175600,335978675,2375,2375,2375,2375,0
20230712,175500,335978675,2375,2375,2375,2375,9834
20230712,175400,335978675,2375,2375,2375,2375,0
20230712,175300,335978675,2375,2375,2375,2375,0
20230712,175200,335978675,2375,2375,2375,2375,0
20230712,175100,335978675,2375,2375,2375,2375,0
20230712,175000,335978675,2375,2375,2375,2375,0
20230712,174900,335978675,2375,2375,2375,2375,0
20230712,174800,335978675,2375,2375,2375,2375,0
20230712,174700,335978675,2375,2375,2375,2375,0
20230712,174600,335978675,2375,2375,2375,2375,0
20230712,174500,335978675,2375,2375,2375,2375,0
20230712,174400,335978675,2375,2375,2375,2375,0
20230712,174300,335978675,2375,2375,2375,2375,0
20230712,174200,335978675,2375,2375,2375,2375,0
20230712,174100,335978675,2375,2375,2375,2375,0
20230712,174000,335978675,2375,2375,2375,2375,0
20230712,173900,335978675,2375,2375,2375,2375,0
20230712,173800,335978675,2375,2375,2375,2375,0
20230712,173700,335978675,2375,2375,2375,2375,0
20230712,173600,335978675,2375,2375,2375,2375,0
20230712,173500,335978675,2375,2375,2375,2375,0
20230712,173400,335978675,2375,2375,2375,2375,0
20230712,173300,335978675,2375,2375,2375,2375,0
20230712,173200,335978675,2375,2375,2375,2375,0
20230712,173100,335978675,2375,2375,2375,2375,0
20230712,173000,335978675,2375,2375,2375,2375,0
20230712,172900,335978675,2375,2375,2375,2375,0
20230712,172800,335978675,2375,2375,2375,2375,0
20230712,172700,335978675,2375,2375,2375,2375,0
20230712,172600,335978675,2375,2375,2375,2375,0
20230712,172500,335978675,2375,2375,2375,2375,9834
20230712,172400,335978675,2375,2375,2375,2375,0
20230712,172300,335978675,2375,2375,2375,2375,0
20230712,172200,335978675,2375,2375,2375,2375,0
20230712,172100,335978675,2375,2375,2375,2375,0
20230712,172000,335978675,2375,2375,2375,2375,0
20230712,171900,335978675,2375,2375,2375,2375,0
20230712,171800,335978675,2375,2375,2375,2375,0
20230712,171700,335978675,2375,2375,2375,2375,0
20230712,171600,335978675,2375,2375,2375,2375,0
20230712,171500,335978675,2375,2375,2375,2375,0
20230712,171400,335978675,2375,2375,2375,2375,0
20230712,171300,335978675,2375,2375,2375,2375,0
20230712,171200,335978675,2375,2375,2375,2375,0
20230712,171100,335978675,2375,2375,2375,2375,0
20230712,171000,335978675,2375,2375,2375,2375,0
20230712,170900,335978675,2375,2375,2375,2375,0
20230712,170800,335978675,2375,2375,2375,2375,0
20230712,170700,335978675,2375,2375,2375,2375,0
20230712,170600,335978675,2375,2375,2375,2375,0
20230712,170500,335978675,2375,2375,2375,2375,0
20230712,170400,335978675,2375,2375,2375,2375,0
20230712,170300,335978675,2375,2375,2375,2375,0
20230712,170200,335978675,2375,2375,2375,2375,0
20230712,170100,335978675,2375,2375,2375,2375,0
20230712,170000,335978675,2375,2375,2375,2375,0
20230712,165900,335978675,2375,2375,2375,2375,0
20230712,165800,335978675,2375,2375,2375,2375,0
20230712,165700,335978675,2375,2375,2375,2375,0
20230712,165600,335978675,2375,2375,2375,2375,0
20230712,165500,335978675,2375,2375,2375,2375,9834
20230712,165400,335978675,2375,2375,2375,2375,0
20230712,165300,335978675,2375,2375,2375,2375,0
20230712,165200,335978675,2375,2375,2375,2375,0
20230712,165100,335978675,2375,2375,2375,2375,0
20230712,165000,335978675,2375,2375,2375,2375,0
20230712,164900,335978675,2375,2375,2375,2375,0
20230712,164800,335978675,2375,2375,2375,2375,0
20230712,164700,335978675,2375,2375,2375,2375,0
20230712,164600,335978675,2375,2375,2375,2375,0
20230712,164500,335978675,2375,2375,2375,2375,0
20230712,164400,335978675,2375,2375,2375,2375,0
20230712,164300,335978675,2375,2375,2375,2375,0
20230712,164200,335978675,2375,2375,2375,2375,0
20230712,164100,335978675,2375,2375,2375,2375,0
20230712,164000,335978675,2375,2375,2375,2375,0
20230712,163900,335978675,2375,2375,2375,2375,0
20230712,163800,335978675,2375,2375,2375,2375,0
20230712,163700,335978675,2375,2375,2375,2375,0
20230712,163600,335978675,2375,2375,2375,2375,0
20230712,163500,335978675,2375,2375,2375,2375,0
20230712,163400,335978675,2375,2375,2375,2375,0
20230712,163300,335978675,2375,2375,2375,2375,0
20230712,163200,335978675,2375,2375,2375,2375,0
20230712,163100,335978675,2375,2375,2375,2375,0
20230712,163000,335978675,2375,2375,2375,2375,0
20230712,162900,335978675,2375,2375,2375,2375,0
20230712,162800,335978675,2375,2375,2375,2375,0
20230712,162700,335978675,2375,2375,2375,2375,0
20230712,162600,335978675,2375,2375,2375,2375,0
20230712,162500,335978675,2375,2375,2375,2375,9834
20230712,162400,335978675,2375,2375,2375,2375,0
20230712,162300,335978675,2375,2375,2375,2375,0
20230712,162200,335978675,2375,2375,2375,2375,0
20230712,162100,335978675,2375,2375,2375,2375,0
20230712,162000,335978675,2375,2375,2375,2375,0
20230712,161900,335978675,2375,2375,2375,2375,0
20230712,161800,335978675,2375,2375,2375,2375,0
20230712,161700,335978675,2375,2375,2375,2375,0
20230712,161600,335978675,2375,2375,2375,2375,0
20230712,161500,335978675,2375,2375,2375,2375,0
20230712,161400,335978675,2375,2375,2375,2375,0
20230712,161300,335978675,2375,2375,2375,2375,0
20230712,161200,335978675,2375,2375,2375,2375,0
20230712,161100,335978675,2375,2375,2375,2375,0
20230712,161000,335978675,2375,2375,2375,2375,0
20230712,160900,335978675,2375,2375,2375,2375,0
20230712,160800,335978675,2375,2375,2375,2375,0
20230712,160700,335978675,2375,2375,2375,2375,0
20230712,160600,335978675,2375,2375,2375,2375,0
20230712,160500,335978675,2375,2375,2375,2375,0
20230712,160400,335978675,2375,2375,2375,2375,0
20230712,160300,335978675,2375,2375,2375,2375,0
20230712,160200,335978675,2375,2375,2375,2375,0
20230712,160100,335978675,2375,2375,2375,2375,0
20230712,160000,335978675,2375,2375,2375,2375,0
20230712,155900,335978675,2375,2375,2375,2375,0
20230712,155800,335978675,2375,2375,2375,2375,0
20230712,155700,335978675,2375,2375,2375,2375,0
20230712,155600,335978675,2375,2375,2375,2375,0
20230712,155500,335978675,2375,2375,2375,2375,9834
20230712,155400,335978675,2375,2375,2375,2375,0
20230712,155300,335978675,2375,2375,2375,2375,0
20230712,155200,335978675,2375,2375,2375,2375,0
20230712,155100,335978675,2375,2375,2375,2375,0
20230712,155000,335978675,2375,2375,2375,2375,0
20230712,154900,335978675,2375,2375,2375,2375,0
20230712,154800,335978675,2375,2375,2375,2375,0
20230712,154700,335978675,2375,2375,2375,2375,0
20230712,154600,335978675,2375,2375,2375,2375,0
20230712,154500,335978675,2375,2375,2375,2375,0
20230712,154400,335978675,2375,2375,2375,2375,0
20230712,154300,335978675,2375,2375,2375,2375,0
20230712,154200,335978675,2375,2375,2375,2375,0
20230712,154100,335978675,2375,2375,2375,2375,0
20230712,154000,335978675,2375,2375,2375,2375,0
20230712,153900,335978675,2375,2375,2375,2375,0
20230712,153800,335978675,2375,2375,2375,2375,0
20230712,153700,335978675,2375,2375,2375,2375,0
20230712,153600,335978675,2375,2375,2375,2375,0
20230712,153500,335978675,2375,2375,2375,2375,0
20230712,153400,335978675,2375,2375,2375,2375,0
20230712,153300,335978675,2375,2375,2375,2375,0
20230712,153200,335978675,2375,2375,2375,2375,0
20230712,153100,335978675,2375,2375,2375,2375,0
20230712,153000,335978675,2375,2375,2375,2375,9834
20230712,152900,312622925,2380,2380,2380,2380,0
20230712,152800,312622925,2380,2380,2380,2380,0
20230712,152700,312622925,2380,2380,2380,2380,0
20230712,152600,312622925,2380,2380,2380,2380,0
20230712,152500,312622925,2380,2380,2380,2380,0
20230712,152400,312622925,2380,2380,2380,2380,0
20230712,152300,312622925,2380,2380,2380,2380,0
20230712,152200,312622925,2380,2380,2380,2380,0
20230712,152100,312622925,2380,2380,2380,2380,0
20230712,152000,312622925,2380,2380,2380,2380,0
20230712,151900,312622925,2380,2380,2380,2380,5
20230712,151800,312611025,2380,2385,2385,2380,20
20230712,151700,312563415,2385,2385,2385,2385,0
20230712,151600,312563415,2385,2385,2385,2385,482
20230712,151500,311413845,2385,2385,2385,2385,0
20230712,151400,311413845,2385,2385,2385,2385,0
20230712,151300,311413845,2385,2385,2385,2385,42
20230712,151200,311313675,2385,2385,2385,2385,29
20230712,151100,311244510,2390,2385,2390,2385,5
20230712,151000,311232580,2385,2385,2385,2380,111
20230712,150900,310968345,2385,2385,2385,2385,0
20230712,150800,310968345,2385,2380,2385,2380,89
20230712,150700,310756520,2385,2385,2385,2385,0
20230712,150600,310756520,2385,2385,2385,2385,0
20230712,150500,310756520,2385,2385,2385,2385,0
20230712,150400,310756520,2385,2380,2385,2380,5
20230712,150300,310744615,2380,2380,2380,2380,779
20230712,150200,308890595,2380,2380,2380,2380,0
20230712,150100,308890595,2380,2380,2380,2380,6919
20230712,150000,292423375,2385,2385,2385,2385,1428
20230712,145900,289017595,2385,2385,2385,2385,488
20230712,145800,287853715,2380,2380,2380,2380,7
20230712,145700,287837055,2385,2385,2385,2385,20
20230712,145600,287789355,2390,2390,2390,2390,2
20230712,145500,287784575,2390,2390,2390,2390,0
20230712,145400,287784575,2390,2380,2390,2380,740
20230712,145300,286022975,2380,2380,2380,2380,5
20230712,145200,286011075,2380,2380,2380,2380,0
20230712,145100,286011075,2380,2380,2380,2380,1
20230712,145000,286008695,2380,2380,2380,2380,2
20230712,144900,286003935,2390,2390,2390,2390,0
20230712,144800,286003935,2390,2390,2390,2390,0
20230712,144700,286003935,2390,2390,2390,2390,0
20230712,144600,286003935,2390,2385,2390,2385,5
20230712,144500,285992005,2385,2385,2385,2385,0
20230712,144400,285992005,2385,2385,2385,2385,0
20230712,144300,285992005,2385,2380,2385,2380,103
20230712,144200,285746355,2385,2385,2385,2385,0
20230712,144100,285746355,2385,2385,2385,2385,0
20230712,144000,285746355,2385,2380,2385,2380,8
20230712,143900,285727310,2385,2385,2385,2385,0
20230712,143800,285727310,2385,2385,2385,2385,1
20230712,143700,285724925,2385,2385,2385,2385,0
20230712,143600,285724925,2385,2385,2385,2385,0
20230712,143500,285724925,2385,2385,2385,2385,1
20230712,143400,285722540,2385,2385,2385,2385,1
20230712,143300,285720155,2380,2380,2380,2380,0
20230712,143200,285720155,2380,2380,2380,2380,1
20230712,143100,285717775,2380,2380,2380,2380,0
20230712,143000,285717775,2380,2380,2380,2380,0
20230712,142900,285717775,2380,2380,2380,2380,0
20230712,142800,285717775,2380,2380,2380,2380,0
20230712,142700,285717775,2380,2380,2380,2380,0
20230712,142600,285717775,2380,2380,2380,2380,0
20230712,142500,285717775,2380,2380,2380,2380,0
20230712,142400,285717775,2380,2380,2380,2380,0
20230712,142300,285717775,2380,2380,2380,2380,196
20230712,142200,285251295,2380,2385,2385,2380,414
20230712,142100,284265905,2385,2385,2385,2385,0
20230712,142000,284265905,2385,2385,2385,2385,0
20230712,141900,284265905,2385,2385,2385,2385,0
20230712,141800,284265905,2385,2385,2385,2385,5
20230712,141700,284253980,2385,2385,2385,2385,359
20230712,141600,283397765,2385,2385,2385,2385,0
20230712,141500,283397765,2385,2385,2385,2385,1
20230712,141400,283395380,2380,2380,2380,2380,0
20230712,141300,283395380,2380,2380,2385,2380,277
20230712,141200,282736045,2375,2375,2375,2375,0
20230712,141100,282736045,2375,2375,2375,2375,0
20230712,141000,282736045,2375,2375,2375,2375,218
20230712,140900,282218295,2380,2380,2380,2380,60
20230712,140800,282075495,2380,2380,2380,2380,10
20230712,140700,282051695,2375,2375,2375,2375,0
20230712,140600,282051695,2375,2375,2375,2375,131
20230712,140500,281740570,2375,2380,2380,2375,3029
20230712,140400,274537885,2380,2380,2380,2380,95
20230712,140300,274311785,2380,2380,2380,2380,0
20230712,140200,274311785,2380,2380,2380,2380,0
20230712,140100,274311785,2380,2380,2380,2380,1
20230712,140000,274309405,2380,2380,2380,2380,0
20230712,135900,274309405,2380,2380,2380,2380,193
20230712,135800,273850065,2380,2380,2380,2380,0
20230712,135700,273850065,2380,2380,2380,2380,0
20230712,135600,273850065,2380,2375,2380,2375,788
20230712,135500,271975085,2380,2380,2380,2380,0
20230712,135400,271975085,2380,2380,2380,2380,390
20230712,135300,271046885,2380,2380,2380,2380,0
20230712,135200,271046885,2380,2380,2380,2380,1
20230712,135100,271044505,2380,2380,2380,2380,0
20230712,135000,271044505,2380,2380,2380,2380,0
20230712,134900,271044505,2380,2380,2380,2380,0
20230712,134800,271044505,2380,2380,2380,2380,0
20230712,134700,271044505,2380,2380,2380,2380,25
20230712,134600,270985005,2380,2380,2380,2380,0
20230712,134500,270985005,2380,2380,2380,2380,0
20230712,134400,270985005,2380,2380,2380,2380,0
20230712,134300,270985005,2380,2380,2380,2380,16
20230712,134200,270946925,2380,2375,2380,2375,1753
20230712,134100,266781570,2380,2380,2380,2380,0
20230712,134000,266781570,2380,2380,2380,2380,535
20230712,133900,265508270,2380,2380,2380,2380,0
20230712,133800,265508270,2380,2380,2380,2380,86
20230712,133700,265303590,2390,2390,2390,2390,0
20230712,133600,265303590,2390,2390,2390,2390,0
20230712,133500,265303590,2390,2380,2390,2380,4
20230712,133400,265294060,2380,2380,2380,2380,0
20230712,133300,265294060,2380,2380,2380,2380,0
20230712,133200,265294060,2380,2380,2380,2380,400
20230712,133100,264342060,2380,2380,2380,2380,227
20230712,133000,263801800,2380,2380,2380,2380,220
20230712,132900,263278200,2380,2380,2380,2380,0
20230712,132800,263278200,2380,2380,2380,2380,250
20230712,132700,262683200,2380,2380,2380,2380,0
20230712,132600,262683200,2380,2380,2380,2380,0
20230712,132500,262683200,2380,2380,2380,2380,0
20230712,132400,262683200,2380,2380,2380,2380,0
20230712,132300,262683200,2380,2380,2380,2380,0
20230712,132200,262683200,2380,2385,2385,2380,534
20230712,132100,261409860,2390,2390,2390,2390,0
20230712,132000,261409860,2390,2390,2390,2390,0
20230712,131900,261409860,2390,2390,2390,2390,0
20230712,131800,261409860,2390,2390,2390,2390,1
20230712,131700,261407470,2390,2390,2390,2390,0
20230712,131600,261407470,2390,2390,2390,2390,0
20230712,131500,261407470,2390,2390,2390,2390,21
20230712,131400,261357280,2390,2390,2390,2390,17
20230712,131300,261316650,2390,2385,2390,2385,45
20230712,131200,261209310,2385,2385,2385,2385,308
20230712,131100,260474730,2385,2390,2390,2385,256
20230712,131000,259864120,2390,2390,2390,2390,0
20230712,130900,259864120,2390,2390,2390,2390,3
20230712,130800,259856950,2385,2385,2385,2385,0
20230712,130700,259856950,2385,2385,2385,2385,0
20230712,130600,259856950,2385,2390,2390,2385,7
20230712,130500,259840230,2390,2390,2390,2390,10
20230712,130400,259816330,2390,2390,2390,2390,163
20230712,130300,259426760,2390,2390,2390,2390,0
20230712,130200,259426760,2390,2390,2390,2390,3
20230712,130100,259419590,2390,2390,2390,2390,100
20230712,130000,259180590,2390,2390,2390,2390,81
20230712,125900,258987000,2390,2390,2390,2390,0
20230712,125800,258987000,2390,2385,2390,2385,500
20230712,125700,257793000,2390,2380,2390,2375,3467
20230712,125600,249555100,2385,2385,2385,2380,204
20230712,125500,249069560,2380,2385,2385,2380,263
20230712,125400,248443360,2385,2385,2385,2385,37
20230712,125300,248355115,2380,2380,2380,2380,12
20230712,125200,248326555,2380,2385,2385,2380,341
20230712,125100,247514270,2385,2385,2385,2380,7197
20230712,125000,230381095,2390,2390,2390,2390,0
20230712,124900,230381095,2390,2390,2390,2390,1
20230712,124800,230378705,2390,2390,2390,2390,73
20230712,124700,230204235,2390,2395,2395,2390,220
20230712,124600,229678335,2395,2395,2395,2395,0
20230712,124500,229678335,2395,2395,2395,2395,2
20230712,124400,229673545,2390,2390,2390,2390,0
20230712,124300,229673545,2390,2390,2390,2390,0
20230712,124200,229673545,2390,2390,2390,2390,0
20230712,124100,229673545,2390,2390,2390,2390,0
20230712,124000,229673545,2390,2390,2390,2390,0
20230712,123900,229673545,2390,2390,2390,2390,0
20230712,123800,229673545,2390,2390,2390,2390,51
20230712,123700,229551655,2390,2390,2390,2390,109
20230712,123600,229291145,2390,2395,2395,2390,3
20230712,123500,229283965,2395,2395,2395,2395,7
20230712,123400,229267200,2395,2395,2395,2395,1
20230712,123300,229264805,2390,2390,2390,2390,43
20230712,123200,229162035,2390,2390,2390,2390,66
20230712,123100,229004295,2395,2395,2395,2395,0
20230712,123000,229004295,2395,2395,2395,2395,3
20230712,122900,228997110,2395,2385,2395,2380,4808
20230712,122800,217553165,2385,2390,2390,2385,3000
20230712,122700,210392935,2395,2395,2395,2395,200
20230712,122600,209913935,2395,2395,2395,2395,0
20230712,122500,209913935,2395,2395,2395,2395,0
20230712,122400,209913935,2395,2395,2395,2395,0
20230712,122300,209913935,2395,2395,2395,2395,40
20230712,122200,209818135,2395,2395,2395,2395,40
20230712,122100,209722335,2395,2395,2395,2395,95
20230712,122000,209494810,2395,2395,2395,2395,696
20230712,121900,207827890,2400,2400,2400,2400,1279
20230712,121800,204758290,2400,2400,2400,2400,0
20230712,121700,204758290,2400,2400,2400,2400,0
20230712,121600,204758290,2400,2400,2400,2400,0
20230712,121500,204758290,2400,2405,2405,2400,368
20230712,121400,203875015,2405,2405,2405,2405,0
20230712,121300,203875015,2405,2405,2405,2405,0
20230712,121200,203875015,2405,2405,2405,2405,0
20230712,121100,203875015,2405,2405,2405,2405,0
20230712,121000,203875015,2405,2405,2405,2405,0
20230712,120900,203875015,2405,2405,2405,2405,0
20230712,120800,203875015,2405,2405,2405,2405,1
20230712,120700,203872610,2400,2400,2400,2400,30
20230712,120600,203800610,2405,2405,2405,2405,0
20230712,120500,203800610,2405,2405,2405,2405,0
20230712,120400,203800610,2405,2405,2405,2405,0
20230712,120300,203800610,2405,2405,2405,2405,1
20230712,120200,203798205,2405,2405,2405,2405,0
20230712,120100,203798205,2405,2405,2405,2405,84
20230712,120000,203596185,2405,2405,2405,2405,3
20230712,115900,203588970,2400,2400,2400,2400,230
20230712,115800,203036970,2400,2400,2400,2400,0
20230712,115700,203036970,2400,2400,2400,2400,500
20230712,115600,201836970,2395,2395,2395,2395,0
20230712,115500,201836970,2395,2395,2395,2395,57
20230712,115400,201700455,2400,2400,2400,2400,0
20230712,115300,201700455,2400,2400,2400,2400,0
20230712,115200,201700455,2400,2400,2400,2400,0
20230712,115100,201700455,2400,2400,2400,2400,0
20230712,115000,201700455,2400,2395,2400,2395,1304
20230712,114900,198572030,2395,2395,2395,2395,1500
20230712,114800,194979530,2395,2395,2395,2395,1215
20230712,114700,192069605,2395,2395,2395,2395,400
20230712,114600,191111605,2395,2395,2395,2395,0
20230712,114500,191111605,2395,2395,2395,2395,2
20230712,114400,191106815,2395,2395,2395,2395,393
20230712,114300,190165580,2395,2395,2395,2395,10
20230712,114200,190141630,2400,2400,2400,2400,0
20230712,114100,190141630,2400,2400,2400,2400,4
20230712,114000,190132030,2400,2400,2400,2400,0
20230712,113900,190132030,2400,2400,2400,2400,0
20230712,113800,190132030,2400,2400,2400,2400,400
20230712,113700,189172030,2400,2400,2400,2400,6
20230712,113600,189157630,2400,2400,2400,2400,1
20230712,113500,189155230,2390,2395,2395,2390,40
20230712,113400,189059520,2400,2400,2400,2400,0
20230712,113300,189059520,2400,2400,2400,2400,7
20230712,113200,189042720,2400,2400,2400,2400,0
20230712,113100,189042720,2400,2400,2400,2400,2
20230712,113000,189037920,2400,2400,2400,2400,0
20230712,112900,189037920,2400,2400,2400,2400,0
20230712,112800,189037920,2400,2400,2400,2400,0
20230712,112700,189037920,2400,2400,2400,2400,0
20230712,112600,189037920,2400,2400,2400,2400,10
20230712,112500,189013920,2395,2395,2395,2395,54
20230712,112400,188884590,2395,2395,2395,2395,0
20230712,112300,188884590,2395,2395,2395,2395,0
20230712,112200,188884590,2395,2395,2395,2395,441
20230712,112100,187828395,2390,2390,2390,2390,0
20230712,112000,187828395,2390,2390,2390,2390,0
20230712,111900,187828395,2390,2390,2390,2390,0
20230712,111800,187828395,2390,2390,2390,2390,255
20230712,111700,187218945,2390,2390,2390,2390,46
20230712,111600,187109005,2395,2395,2395,2395,0
20230712,111500,187109005,2395,2395,2395,2395,6
20230712,111400,187094635,2395,2395,2395,2395,0
20230712,111300,187094635,2395,2395,2395,2395,8
20230712,111200,187075475,2395,2395,2395,2395,0
20230712,111100,187075475,2395,2390,2395,2390,1428
20230712,111000,183662550,2390,2390,2390,2390,210
20230712,110900,183160650,2390,2390,2390,2390,11
20230712,110800,183134360,2395,2395,2395,2395,1703
20230712,110700,179055675,2400,2400,2400,2400,2002
20230712,110600,174250875,2395,2395,2395,2395,0
20230712,110500,174250875,2395,2395,2395,2395,0
20230712,110400,174250875,2395,2395,2395,2395,920
20230712,110300,172047475,2390,2390,2390,2390,7654
20230712,110200,153754415,2390,2390,2390,2390,0
20230712,110100,153754415,2390,2385,2390,2385,34
20230712,110000,153673320,2385,2385,2385,2385,110
20230712,105900,153410970,2385,2385,2385,2385,2
20230712,105800,153406200,2385,2385,2385,2385,20
20230712,105700,153358500,2385,2385,2385,2385,66
20230712,105600,153201090,2385,2385,2385,2385,0
20230712,105500,153201090,2385,2385,2385,2385,0
20230712,105400,153201090,2385,2385,2385,2385,0
20230712,105300,153201090,2385,2385,2385,2385,0
20230712,105200,153201090,2385,2385,2385,2385,6
20230712,105100,153186780,2385,2385,2385,2385,66
20230712,105000,153029370,2380,2380,2380,2380,0
20230712,104900,153029370,2380,2380,2380,2380,5
20230712,104800,153017470,2375,2380,2380,2375,22
20230712,104700,152965200,2375,2380,2380,2375,2000
20230712,104600,148206595,2385,2385,2385,2385,124
20230712,104500,147910855,2385,2385,2385,2385,841
20230712,104400,145905070,2395,2395,2395,2395,97
20230712,104300,145672755,2395,2395,2395,2395,0
20230712,104200,145672755,2395,2395,2395,2395,0
20230712,104100,145672755,2395,2395,2395,2395,0
20230712,104000,145672755,2395,2395,2395,2395,4
20230712,103900,145663175,2395,2395,2395,2395,0
20230712,103800,145663175,2395,2395,2395,2395,0
20230712,103700,145663175,2395,2395,2395,2395,3
20230712,103600,145655990,2400,2400,2400,2400,0
20230712,103500,145655990,2400,2400,2400,2400,0
20230712,103400,145655990,2400,2400,2400,2400,0
20230712,103300,145655990,2400,2400,2400,2400,5
20230712,103200,145643990,2400,2400,2400,2400,0
20230712,103100,145643990,2400,2400,2400,2400,0
20230712,103000,145643990,2400,2400,2400,2400,1000
20230712,102900,143243990,2400,2390,2400,2390,817
20230712,102800,141291350,2400,2400,2400,2400,0
20230712,102700,141291350,2400,2400,2400,2400,0
20230712,102600,141291350,2400,2400,2400,2400,0
20230712,102500,141291350,2400,2400,2400,2400,0
20230712,102400,141291350,2400,2400,2400,2400,0
20230712,102300,141291350,2400,2400,2400,2400,2
20230712,102200,141286550,2385,2385,2385,2385,733
20230712,102100,139538345,2385,2385,2385,2385,50
20230712,102000,139419095,2380,2390,2390,2380,568
20230712,101900,138064435,2410,2410,2410,2410,0
20230712,101800,138064435,2410,2410,2410,2410,0
20230712,101700,138064435,2410,2410,2410,2410,0
20230712,101600,138064435,2410,2410,2410,2410,1
20230712,101500,138062025,2390,2390,2390,2390,1007
20230712,101400,135655295,2390,2390,2390,2390,322
20230712,101300,134885715,2400,2405,2405,2400,307
20230712,101200,134148190,2410,2410,2410,2410,0
20230712,101100,134148190,2410,2420,2420,2410,1161
20230712,101000,131343570,2420,2420,2420,2420,0
20230712,100900,131343570,2420,2420,2420,2420,0
20230712,100800,131343570,2420,2420,2420,2420,2000
20230712,100700,126503570,2420,2420,2420,2420,0
20230712,100600,126503570,2420,2420,2420,2420,0
20230712,100500,126503570,2420,2420,2420,2420,0
20230712,100400,126503570,2420,2420,2420,2420,1660
20230712,100300,122486370,2420,2420,2420,2420,1
20230712,100200,122483950,2420,2405,2420,2405,102
20230712,100100,122237965,2420,2420,2420,2420,0
20230712,100000,122237965,2420,2420,2420,2420,0
20230712,095900,122237965,2420,2420,2420,2420,1500
20230712,095800,118607965,2420,2405,2420,2405,437
20230712,095700,117556860,2405,2400,2405,2400,6006
20230712,095600,103142400,2400,2400,2400,2400,6
20230712,095500,103128000,2400,2400,2400,2400,145
20230712,095400,102780000,2400,2400,2400,2400,55
20230712,095300,102648000,2400,2400,2400,2400,17
20230712,095200,102607200,2400,2395,2400,2395,7301
20230712,095100,85105370,2390,2390,2390,2390,5058
20230712,095000,73016750,2380,2380,2380,2380,14
20230712,094900,72983430,2380,2380,2380,2380,0
20230712,094800,72983430,2380,2380,2380,2380,5
20230712,094700,72971530,2380,2380,2380,2380,0
20230712,094600,72971530,2380,2380,2380,2380,1
20230712,094500,72969150,2380,2380,2380,2380,0
20230712,094400,72969150,2380,2380,2380,2380,103
20230712,094300,72724010,2380,2385,2385,2380,499
20230712,094200,71536215,2385,2385,2385,2385,0
20230712,094100,71536215,2385,2385,2385,2380,255
20230712,094000,70929040,2380,2380,2395,2380,239
20230712,093900,70360190,2385,2390,2390,2385,4528
20230712,093800,59560885,2390,2390,2390,2390,13
20230712,093700,59529815,2390,2395,2395,2390,493
20230712,093600,58351380,2395,2395,2395,2390,133
20230712,093500,58033385,2395,2395,2395,2395,768
20230712,093400,56194025,2395,2395,2395,2395,12
20230712,093300,56165285,2395,2395,2395,2395,40
20230712,093200,56069485,2395,2395,2395,2395,153
20230712,093100,55703050,2395,2380,2400,2380,311
20230712,093000,54961400,2390,2380,2390,2380,173
20230712,092900,54548660,2390,2390,2390,2390,19
20230712,092800,54503250,2390,2390,2400,2390,1120
20230712,092700,51824450,2400,2395,2400,2395,500
20230712,092600,50626480,2390,2380,2390,2380,568
20230712,092500,49268980,2380,2380,2380,2380,0
20230712,092400,49268980,2380,2385,2385,2380,844
20230712,092300,47259510,2390,2390,2390,2390,737
20230712,092200,45498080,2390,2385,2390,2385,1784
20230712,092100,41234455,2385,2380,2385,2375,170
20230712,092000,40829565,2385,2395,2395,2385,283
20230712,091900,40152210,2395,2395,2395,2395,300
20230712,091800,39433710,2400,2390,2400,2385,3077
20230712,091700,32085855,2425,2425,2425,2425,0
20230712,091600,32085855,2425,2425,2425,2425,194
20230712,091500,31615405,2425,2410,2425,2375,2677
20230712,091400,25211680,2410,2410,2425,2410,227
20230712,091300,24664580,2405,2405,2405,2405,15
20230712,091200,24628505,2405,2410,2410,2405,79
20230712,091100,24438500,2405,2410,2410,2405,766
20230712,091000,22596265,2405,2400,2405,2400,569
20230712,090900,21227870,2400,2400,2400,2400,128
20230712,090800,20920670,2400,2400,2400,2400,1
20230712,090700,20918270,2400,2415,2415,2400,5005
20230712,090600,8887615,2435,2435,2435,2435,0
20230712,090500,8887615,2435,2435,2435,2435,0
20230712,090400,8887615,2435,2420,2435,2415,201
20230712,090300,8401555,2440,2425,2445,2420,2637
20230712,090200,1969755,2445,2445,2445,2445,0
20230712,090100,1969755,2445,2445,2445,2445,1
20230712,090000,1967310,2425,2445,2455,2425,808