stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,185700,803034395,2050,2050,2050,2050,5640
20230712,185600,803034395,2050,2050,2050,2050,0
20230712,185500,803034395,2050,2050,2050,2050,0
20230712,185400,803034395,2050,2050,2050,2050,0
20230712,185300,803034395,2050,2050,2050,2050,0
20230712,185200,803034395,2050,2050,2050,2050,0
20230712,185100,803034395,2050,2050,2050,2050,0
20230712,185000,803034395,2050,2050,2050,2050,0
20230712,184900,803034395,2050,2050,2050,2050,0
20230712,184800,803034395,2050,2050,2050,2050,0
20230712,184700,803034395,2050,2050,2050,2050,0
20230712,184600,803034395,2050,2050,2050,2050,0
20230712,184500,803034395,2050,2050,2050,2050,0
20230712,184400,803034395,2050,2050,2050,2050,0
20230712,184300,803034395,2050,2050,2050,2050,0
20230712,184200,803034395,2050,2050,2050,2050,0
20230712,184100,803034395,2050,2050,2050,2050,0
20230712,184000,803034395,2050,2050,2050,2050,0
20230712,183900,803034395,2050,2050,2050,2050,0
20230712,183800,803034395,2050,2050,2050,2050,0
20230712,183700,803034395,2050,2050,2050,2050,0
20230712,183600,803034395,2050,2050,2050,2050,0
20230712,183500,803034395,2050,2050,2050,2050,0
20230712,183400,803034395,2050,2050,2050,2050,0
20230712,183300,803034395,2050,2050,2050,2050,0
20230712,183200,803034395,2050,2050,2050,2050,0
20230712,183100,803034395,2050,2050,2050,2050,0
20230712,183000,803034395,2050,2050,2050,2050,0
20230712,182900,803034395,2050,2050,2050,2050,0
20230712,182800,803034395,2050,2050,2050,2050,0
20230712,182700,803034395,2050,2050,2050,2050,5640
20230712,182600,803034395,2050,2050,2050,2050,0
20230712,182500,803034395,2050,2050,2050,2050,0
20230712,182400,803034395,2050,2050,2050,2050,0
20230712,182300,803034395,2050,2050,2050,2050,0
20230712,182200,803034395,2050,2050,2050,2050,0
20230712,182100,803034395,2050,2050,2050,2050,0
20230712,182000,803034395,2050,2050,2050,2050,0
20230712,181900,803034395,2050,2050,2050,2050,0
20230712,181800,803034395,2050,2050,2050,2050,0
20230712,181700,803034395,2050,2050,2050,2050,0
20230712,181600,803034395,2050,2050,2050,2050,0
20230712,181500,803034395,2050,2050,2050,2050,0
20230712,181400,803034395,2050,2050,2050,2050,0
20230712,181300,803034395,2050,2050,2050,2050,0
20230712,181200,803034395,2050,2050,2050,2050,0
20230712,181100,803034395,2050,2050,2050,2050,0
20230712,181000,803034395,2050,2050,2050,2050,0
20230712,180900,803034395,2050,2050,2050,2050,0
20230712,180800,803034395,2050,2050,2050,2050,0
20230712,180700,803034395,2050,2050,2050,2050,0
20230712,180600,803034395,2050,2050,2050,2050,0
20230712,180500,803034395,2050,2050,2050,2050,0
20230712,180400,803034395,2050,2050,2050,2050,0
20230712,180300,803034395,2050,2050,2050,2050,0
20230712,180200,803034395,2050,2050,2050,2050,0
20230712,180100,803034395,2050,2050,2050,2050,0
20230712,180000,803034395,2050,2050,2050,2050,0
20230712,175900,803034395,2050,2050,2050,2050,0
20230712,175800,803034395,2050,2050,2050,2050,0
20230712,175700,803034395,2050,2050,2050,2050,5640
20230712,175600,803034395,2050,2050,2050,2050,0
20230712,175500,803034395,2050,2050,2050,2050,0
20230712,175400,803034395,2050,2050,2050,2050,0
20230712,175300,803034395,2050,2050,2050,2050,0
20230712,175200,803034395,2050,2050,2050,2050,0
20230712,175100,803034395,2050,2050,2050,2050,0
20230712,175000,803034395,2050,2050,2050,2050,0
20230712,174900,803034395,2050,2050,2050,2050,0
20230712,174800,803034395,2050,2050,2050,2050,0
20230712,174700,803034395,2050,2050,2050,2050,0
20230712,174600,803034395,2050,2050,2050,2050,0
20230712,174500,803034395,2050,2050,2050,2050,0
20230712,174400,803034395,2050,2050,2050,2050,0
20230712,174300,803034395,2050,2050,2050,2050,0
20230712,174200,803034395,2050,2050,2050,2050,0
20230712,174100,803034395,2050,2050,2050,2050,0
20230712,174000,803034395,2050,2050,2050,2050,0
20230712,173900,803034395,2050,2050,2050,2050,0
20230712,173800,803034395,2050,2050,2050,2050,0
20230712,173700,803034395,2050,2050,2050,2050,0
20230712,173600,803034395,2050,2050,2050,2050,0
20230712,173500,803034395,2050,2050,2050,2050,0
20230712,173400,803034395,2050,2050,2050,2050,0
20230712,173300,803034395,2050,2050,2050,2050,0
20230712,173200,803034395,2050,2050,2050,2050,0
20230712,173100,803034395,2050,2050,2050,2050,0
20230712,173000,803034395,2050,2050,2050,2050,0
20230712,172900,803034395,2050,2050,2050,2050,0
20230712,172800,803034395,2050,2050,2050,2050,0
20230712,172700,803034395,2050,2050,2050,2050,5640
20230712,172600,803034395,2050,2050,2050,2050,0
20230712,172500,803034395,2050,2050,2050,2050,0
20230712,172400,803034395,2050,2050,2050,2050,0
20230712,172300,803034395,2050,2050,2050,2050,0
20230712,172200,803034395,2050,2050,2050,2050,0
20230712,172100,803034395,2050,2050,2050,2050,0
20230712,172000,803034395,2050,2050,2050,2050,0
20230712,171900,803034395,2050,2050,2050,2050,0
20230712,171800,803034395,2050,2050,2050,2050,0
20230712,171700,803034395,2050,2050,2050,2050,0
20230712,171600,803034395,2050,2050,2050,2050,0
20230712,171500,803034395,2050,2050,2050,2050,0
20230712,171400,803034395,2050,2050,2050,2050,0
20230712,171300,803034395,2050,2050,2050,2050,0
20230712,171200,803034395,2050,2050,2050,2050,0
20230712,171100,803034395,2050,2050,2050,2050,0
20230712,171000,803034395,2050,2050,2050,2050,0
20230712,170900,803034395,2050,2050,2050,2050,0
20230712,170800,803034395,2050,2050,2050,2050,0
20230712,170700,803034395,2050,2050,2050,2050,0
20230712,170600,803034395,2050,2050,2050,2050,0
20230712,170500,803034395,2050,2050,2050,2050,0
20230712,170400,803034395,2050,2050,2050,2050,0
20230712,170300,803034395,2050,2050,2050,2050,0
20230712,170200,803034395,2050,2050,2050,2050,0
20230712,170100,803034395,2050,2050,2050,2050,0
20230712,170000,803034395,2050,2050,2050,2050,0
20230712,165900,803034395,2050,2050,2050,2050,0
20230712,165800,803034395,2050,2050,2050,2050,0
20230712,165700,803034395,2050,2050,2050,2050,5640
20230712,165600,803034395,2050,2050,2050,2050,0
20230712,165500,803034395,2050,2050,2050,2050,0
20230712,165400,803034395,2050,2050,2050,2050,0
20230712,165300,803034395,2050,2050,2050,2050,0
20230712,165200,803034395,2050,2050,2050,2050,0
20230712,165100,803034395,2050,2050,2050,2050,0
20230712,165000,803034395,2050,2050,2050,2050,0
20230712,164900,803034395,2050,2050,2050,2050,0
20230712,164800,803034395,2050,2050,2050,2050,0
20230712,164700,803034395,2050,2050,2050,2050,0
20230712,164600,803034395,2050,2050,2050,2050,0
20230712,164500,803034395,2050,2050,2050,2050,0
20230712,164400,803034395,2050,2050,2050,2050,0
20230712,164300,803034395,2050,2050,2050,2050,0
20230712,164200,803034395,2050,2050,2050,2050,0
20230712,164100,803034395,2050,2050,2050,2050,0
20230712,164000,803034395,2050,2050,2050,2050,0
20230712,163900,803034395,2050,2050,2050,2050,0
20230712,163800,803034395,2050,2050,2050,2050,0
20230712,163700,803034395,2050,2050,2050,2050,0
20230712,163600,803034395,2050,2050,2050,2050,0
20230712,163500,803034395,2050,2050,2050,2050,0
20230712,163400,803034395,2050,2050,2050,2050,0
20230712,163300,803034395,2050,2050,2050,2050,0
20230712,163200,803034395,2050,2050,2050,2050,0
20230712,163100,803034395,2050,2050,2050,2050,0
20230712,163000,803034395,2050,2050,2050,2050,0
20230712,162900,803034395,2050,2050,2050,2050,0
20230712,162800,803034395,2050,2050,2050,2050,0
20230712,162700,803034395,2050,2050,2050,2050,5640
20230712,162600,803034395,2050,2050,2050,2050,0
20230712,162500,803034395,2050,2050,2050,2050,0
20230712,162400,803034395,2050,2050,2050,2050,0
20230712,162300,803034395,2050,2050,2050,2050,0
20230712,162200,803034395,2050,2050,2050,2050,0
20230712,162100,803034395,2050,2050,2050,2050,0
20230712,162000,803034395,2050,2050,2050,2050,0
20230712,161900,803034395,2050,2050,2050,2050,0
20230712,161800,803034395,2050,2050,2050,2050,0
20230712,161700,803034395,2050,2050,2050,2050,0
20230712,161600,803034395,2050,2050,2050,2050,0
20230712,161500,803034395,2050,2050,2050,2050,0
20230712,161400,803034395,2050,2050,2050,2050,0
20230712,161300,803034395,2050,2050,2050,2050,0
20230712,161200,803034395,2050,2050,2050,2050,0
20230712,161100,803034395,2050,2050,2050,2050,0
20230712,161000,803034395,2050,2050,2050,2050,0
20230712,160900,803034395,2050,2050,2050,2050,0
20230712,160800,803034395,2050,2050,2050,2050,0
20230712,160700,803034395,2050,2050,2050,2050,0
20230712,160600,803034395,2050,2050,2050,2050,0
20230712,160500,803034395,2050,2050,2050,2050,0
20230712,160400,803034395,2050,2050,2050,2050,0
20230712,160300,803034395,2050,2050,2050,2050,0
20230712,160200,803034395,2050,2050,2050,2050,0
20230712,160100,803034395,2050,2050,2050,2050,0
20230712,160000,803034395,2050,2050,2050,2050,0
20230712,155900,803034395,2050,2050,2050,2050,0
20230712,155800,803034395,2050,2050,2050,2050,0
20230712,155700,803034395,2050,2050,2050,2050,5640
20230712,155600,803034395,2050,2050,2050,2050,0
20230712,155500,803034395,2050,2050,2050,2050,0
20230712,155400,803034395,2050,2050,2050,2050,0
20230712,155300,803034395,2050,2050,2050,2050,0
20230712,155200,803034395,2050,2050,2050,2050,0
20230712,155100,803034395,2050,2050,2050,2050,0
20230712,155000,803034395,2050,2050,2050,2050,0
20230712,154900,803034395,2050,2050,2050,2050,0
20230712,154800,803034395,2050,2050,2050,2050,0
20230712,154700,803034395,2050,2050,2050,2050,0
20230712,154600,803034395,2050,2050,2050,2050,0
20230712,154500,803034395,2050,2050,2050,2050,0
20230712,154400,803034395,2050,2050,2050,2050,0
20230712,154300,803034395,2050,2050,2050,2050,0
20230712,154200,803034395,2050,2050,2050,2050,0
20230712,154100,803034395,2050,2050,2050,2050,0
20230712,154000,803034395,2050,2050,2050,2050,0
20230712,153900,803034395,2050,2050,2050,2050,0
20230712,153800,803034395,2050,2050,2050,2050,0
20230712,153700,803034395,2050,2050,2050,2050,0
20230712,153600,803034395,2050,2050,2050,2050,0
20230712,153500,803034395,2050,2050,2050,2050,0
20230712,153400,803034395,2050,2050,2050,2050,0
20230712,153300,803034395,2050,2050,2050,2050,0
20230712,153200,803034395,2050,2050,2050,2050,0
20230712,153100,803034395,2050,2050,2050,2050,0
20230712,153000,803034395,2050,2050,2050,2050,5640
20230712,152900,791472395,2050,2050,2050,2050,0
20230712,152800,791472395,2050,2050,2050,2050,0
20230712,152700,791472395,2050,2050,2050,2050,0
20230712,152600,791472395,2050,2050,2050,2050,0
20230712,152500,791472395,2050,2050,2050,2050,0
20230712,152400,791472395,2050,2050,2050,2050,0
20230712,152300,791472395,2050,2050,2050,2050,0
20230712,152200,791472395,2050,2050,2050,2050,0
20230712,152100,791472395,2050,2050,2050,2050,0
20230712,152000,791472395,2050,2050,2050,2050,0
20230712,151900,791472395,2050,2050,2050,2050,246
20230712,151800,790968095,2050,2060,2060,2050,626
20230712,151700,789679480,2055,2055,2055,2055,1000
20230712,151600,787624480,2060,2045,2060,2045,2542
20230712,151500,782413265,2050,2050,2050,2050,2650
20230712,151400,776980765,2045,2045,2050,2045,3386
20230712,151300,770051965,2045,2045,2045,2045,790
20230712,151200,768436415,2045,2050,2050,2045,11
20230712,151100,768413915,2050,2050,2050,2050,8862
20230712,151000,750246815,2050,2050,2050,2050,1
20230712,150900,750244765,2050,2050,2050,2050,184
20230712,150800,749867565,2060,2060,2060,2060,5
20230712,150700,749857265,2050,2055,2055,2050,708
20230712,150600,748402400,2055,2055,2060,2055,2423
20230712,150500,743423105,2060,2060,2060,2060,0
20230712,150400,743423105,2060,2060,2060,2060,112
20230712,150300,743192385,2060,2055,2060,2055,406
20230712,150200,742357905,2060,2060,2060,2060,80
20230712,150100,742193105,2055,2055,2055,2055,0
20230712,150000,742193105,2055,2055,2055,2055,0
20230712,145900,742193105,2055,2055,2055,2055,1880
20230712,145800,738329705,2055,2055,2055,2055,11
20230712,145700,738307100,2055,2050,2055,2050,1505
20230712,145600,735215160,2050,2040,2050,2040,1356
20230712,145500,732445030,2040,2050,2050,2040,1357
20230712,145400,729671555,2045,2045,2045,2045,100
20230712,145300,729467055,2045,2045,2045,2045,165
20230712,145200,729129630,2045,2045,2045,2045,3203
20230712,145100,722579495,2045,2045,2045,2045,5
20230712,145000,722569270,2050,2050,2050,2050,790
20230712,144900,720949770,2050,2050,2050,2050,1
20230712,144800,720947720,2055,2055,2055,2055,1
20230712,144700,720945665,2050,2050,2055,2050,34
20230712,144600,720875960,2050,2050,2050,2050,125
20230712,144500,720619710,2060,2060,2060,2060,0
20230712,144400,720619710,2060,2060,2060,2060,1
20230712,144300,720617650,2045,2045,2045,2045,808
20230712,144200,718965290,2045,2045,2045,2045,630
20230712,144100,717676940,2045,2045,2045,2045,0
20230712,144000,717676940,2045,2045,2045,2045,1
20230712,143900,717674895,2045,2045,2045,2045,5
20230712,143800,717664670,2045,2045,2045,2045,0
20230712,143700,717664670,2045,2050,2050,2045,500
20230712,143600,716642070,2050,2065,2065,2050,100
20230712,143500,716436905,2065,2050,2065,2045,2470
20230712,143400,711356545,2045,2045,2045,2045,0
20230712,143300,711356545,2045,2045,2045,2045,498
20230712,143200,710338135,2045,2045,2045,2045,250
20230712,143100,709826885,2040,2040,2040,2040,10
20230712,143000,709806485,2040,2040,2040,2040,1
20230712,142900,709804445,2040,2045,2045,2040,501
20230712,142800,708779905,2045,2045,2045,2045,0
20230712,142700,708779905,2045,2045,2045,2045,0
20230712,142600,708779905,2045,2045,2045,2045,7
20230712,142500,708765590,2045,2045,2045,2045,8
20230712,142400,708749230,2035,2035,2035,2035,2000
20230712,142300,704679230,2035,2045,2045,2035,151
20230712,142200,704371935,2035,2035,2035,2035,0
20230712,142100,704371935,2035,2035,2035,2035,473
20230712,142000,703409380,2035,2045,2045,2035,7085
20230712,141900,688991060,2045,2045,2045,2045,5
20230712,141800,688980835,2035,2040,2040,2035,1943
20230712,141700,685023270,2040,2040,2040,2040,0
20230712,141600,685023270,2040,2040,2040,2040,40
20230712,141500,684941670,2040,2040,2040,2040,679
20230712,141400,683556510,2035,2035,2035,2035,500
20230712,141300,682539010,2035,2035,2035,2035,0
20230712,141200,682539010,2035,2035,2035,2035,0
20230712,141100,682539010,2035,2035,2035,2035,1
20230712,141000,682536975,2040,2040,2040,2040,500
20230712,140900,681516975,2040,2040,2040,2040,0
20230712,140800,681516975,2040,2040,2040,2040,10
20230712,140700,681496575,2035,2035,2035,2035,48
20230712,140600,681398895,2040,2040,2040,2040,677
20230712,140500,680017815,2040,2040,2040,2040,18
20230712,140400,679981095,2040,2040,2040,2040,500
20230712,140300,678961095,2040,2040,2040,2040,0
20230712,140200,678961095,2040,2040,2040,2040,600
20230712,140100,677737095,2045,2050,2050,2045,19
20230712,140000,677698190,2045,2045,2045,2045,100
20230712,135900,677493690,2045,2045,2045,2040,766
20230712,135800,675927710,2040,2040,2040,2040,0
20230712,135700,675927710,2040,2040,2040,2040,0
20230712,135600,675927710,2040,2040,2040,2040,0
20230712,135500,675927710,2040,2040,2040,2040,0
20230712,135400,675927710,2040,2040,2040,2040,0
20230712,135300,675927710,2040,2040,2040,2040,55
20230712,135200,675815510,2040,2040,2040,2040,341
20230712,135100,675119870,2040,2040,2040,2040,839
20230712,135000,673408310,2040,2040,2040,2040,0
20230712,134900,673408310,2040,2040,2040,2040,0
20230712,134800,673408310,2040,2040,2040,2040,931
20230712,134700,671509070,2045,2045,2045,2045,1151
20230712,134600,669155275,2045,2045,2045,2045,0
20230712,134500,669155275,2045,2045,2045,2045,578
20230712,134400,667973265,2050,2050,2050,2045,1285
20230712,134300,665345425,2050,2050,2050,2050,0
20230712,134200,665345425,2050,2050,2050,2050,247
20230712,134100,664839075,2050,2050,2050,2050,0
20230712,134000,664839075,2050,2050,2050,2050,0
20230712,133900,664839075,2050,2050,2050,2050,0
20230712,133800,664839075,2050,2050,2050,2050,501
20230712,133700,663812025,2050,2050,2050,2050,3110
20230712,133600,657436525,2050,2050,2050,2050,1000
20230712,133500,655386525,2050,2050,2050,2050,0
20230712,133400,655386525,2050,2050,2050,2050,500
20230712,133300,654361525,2050,2045,2050,2045,341
20230712,133200,653664175,2045,2045,2045,2045,1116
20230712,133100,651381955,2045,2040,2045,2040,1516
20230712,133000,648286800,2045,2045,2045,2045,0
20230712,132900,648286800,2045,2040,2045,2040,255
20230712,132800,647766325,2035,2035,2035,2035,0
20230712,132700,647766325,2035,2035,2035,2035,0
20230712,132600,647766325,2035,2035,2035,2035,3745
20230712,132500,640145250,2035,2040,2040,2035,301
20230712,132400,639532710,2040,2040,2040,2040,788
20230712,132300,637925190,2040,2040,2040,2040,5815
20230712,132200,626062590,2040,2040,2040,2040,3051
20230712,132100,619838550,2045,2045,2045,2045,0
20230712,132000,619838550,2045,2045,2045,2045,41
20230712,131900,619754705,2045,2045,2045,2045,723
20230712,131800,618276170,2040,2045,2045,2040,1343
20230712,131700,615531735,2050,2050,2050,2050,10
20230712,131600,615511235,2050,2050,2050,2050,27
20230712,131500,615455885,2050,2050,2050,2050,1010
20230712,131400,613385385,2045,2045,2045,2045,833
20230712,131300,611681900,2045,2055,2055,2045,13657
20230712,131200,583680640,2060,2060,2060,2060,0
20230712,131100,583680640,2060,2060,2060,2060,0
20230712,131000,583680640,2060,2060,2060,2055,2367
20230712,130900,578805220,2065,2065,2065,2065,0
20230712,130800,578805220,2065,2065,2065,2065,0
20230712,130700,578805220,2065,2065,2065,2065,0
20230712,130600,578805220,2065,2065,2065,2065,260
20230712,130500,578268320,2065,2065,2065,2065,0
20230712,130400,578268320,2065,2065,2065,2065,1000
20230712,130300,576203320,2060,2065,2065,2060,291
20230712,130200,575603855,2070,2070,2070,2070,0
20230712,130100,575603855,2070,2070,2070,2070,0
20230712,130000,575603855,2070,2070,2070,2070,591
20230712,125900,574380485,2070,2070,2070,2070,1
20230712,125800,574378415,2065,2065,2065,2065,1057
20230712,125700,572195710,2065,2065,2065,2065,0
20230712,125600,572195710,2065,2065,2065,2065,300
20230712,125500,571576210,2065,2065,2065,2065,552
20230712,125400,570436330,2065,2065,2065,2065,700
20230712,125300,568990830,2065,2065,2065,2065,241
20230712,125200,568493165,2065,2065,2065,2065,10
20230712,125100,568472515,2065,2065,2065,2065,0
20230712,125000,568472515,2065,2065,2065,2065,100
20230712,124900,568266015,2065,2065,2065,2065,4
20230712,124800,568257755,2065,2065,2065,2065,0
20230712,124700,568257755,2065,2065,2065,2065,0
20230712,124600,568257755,2065,2065,2065,2065,22
20230712,124500,568212325,2065,2065,2065,2065,56
20230712,124400,568096685,2065,2065,2065,2065,0
20230712,124300,568096685,2065,2065,2065,2065,1
20230712,124200,568094620,2065,2065,2065,2065,2
20230712,124100,568090490,2060,2060,2060,2060,4
20230712,124000,568082250,2060,2060,2060,2060,50
20230712,123900,567979250,2070,2070,2070,2070,140
20230712,123800,567689450,2070,2070,2070,2070,0
20230712,123700,567689450,2070,2065,2070,2065,1372
20230712,123600,564854720,2055,2060,2065,2055,7064
20230712,123500,550313050,2055,2055,2055,2055,0
20230712,123400,550313050,2055,2055,2055,2055,50
20230712,123300,550210300,2055,2055,2055,2055,19
20230712,123200,550171255,2055,2055,2055,2055,0
20230712,123100,550171255,2055,2055,2055,2055,75
20230712,123000,550017130,2060,2060,2060,2060,35
20230712,122900,549945030,2060,2060,2060,2060,0
20230712,122800,549945030,2060,2060,2060,2060,0
20230712,122700,549945030,2060,2060,2060,2060,0
20230712,122600,549945030,2060,2060,2060,2060,654
20230712,122500,548597790,2060,2060,2060,2060,0
20230712,122400,548597790,2060,2060,2060,2060,45
20230712,122300,548505090,2060,2060,2060,2060,250
20230712,122200,547990090,2060,2060,2060,2060,0
20230712,122100,547990090,2060,2060,2060,2060,0
20230712,122000,547990090,2060,2060,2060,2060,5
20230712,121900,547979790,2060,2060,2060,2060,1728
20230712,121800,544420110,2060,2060,2060,2060,3000
20230712,121700,538240110,2065,2060,2065,2060,30
20230712,121600,538178210,2065,2065,2065,2065,1
20230712,121500,538176145,2065,2065,2065,2065,0
20230712,121400,538176145,2065,2065,2065,2065,0
20230712,121300,538176145,2065,2065,2065,2065,0
20230712,121200,538176145,2065,2065,2065,2065,123
20230712,121100,537922150,2065,2065,2065,2065,0
20230712,121000,537922150,2065,2065,2065,2065,1
20230712,120900,537920085,2065,2065,2065,2065,0
20230712,120800,537920085,2065,2065,2065,2065,0
20230712,120700,537920085,2065,2065,2065,2065,0
20230712,120600,537920085,2065,2065,2065,2065,500
20230712,120500,536887585,2065,2065,2065,2065,1
20230712,120400,536885520,2060,2060,2060,2060,204
20230712,120300,536465280,2060,2060,2060,2060,989
20230712,120200,534427940,2060,2060,2060,2060,5
20230712,120100,534417640,2060,2060,2060,2060,0
20230712,120000,534417640,2060,2060,2060,2060,0
20230712,115900,534417640,2060,2060,2060,2060,0
20230712,115800,534417640,2060,2060,2060,2060,0
20230712,115700,534417640,2060,2060,2060,2060,5
20230712,115600,534407340,2055,2055,2055,2055,601
20230712,115500,533172285,2060,2060,2060,2060,0
20230712,115400,533172285,2060,2060,2060,2060,0
20230712,115300,533172285,2060,2060,2060,2060,334
20230712,115200,532484245,2060,2060,2060,2060,0
20230712,115100,532484245,2060,2060,2060,2060,9
20230712,115000,532465705,2055,2055,2055,2055,3
20230712,114900,532459540,2055,2055,2055,2055,500
20230712,114800,531432040,2055,2055,2055,2055,0
20230712,114700,531432040,2055,2055,2055,2055,0
20230712,114600,531432040,2055,2055,2055,2055,20
20230712,114500,531390940,2055,2060,2060,2055,250
20230712,114400,530876040,2055,2060,2060,2055,124
20230712,114300,530621000,2060,2060,2060,2060,10
20230712,114200,530600400,2055,2055,2055,2055,0
20230712,114100,530600400,2055,2055,2055,2055,0
20230712,114000,530600400,2055,2055,2055,2055,23
20230712,113900,530553135,2055,2055,2055,2055,15
20230712,113800,530522310,2060,2060,2060,2060,3983
20230712,113700,522317330,2060,2060,2060,2060,0
20230712,113600,522317330,2060,2060,2060,2060,1
20230712,113500,522315270,2060,2060,2060,2060,300
20230712,113400,521697270,2065,2065,2065,2065,1
20230712,113300,521695205,2060,2060,2060,2060,500
20230712,113200,520665205,2065,2065,2065,2065,0
20230712,113100,520665205,2065,2065,2065,2065,3
20230712,113000,520659010,2065,2060,2065,2060,2472
20230712,112900,515559700,2060,2060,2060,2060,0
20230712,112800,515559700,2060,2055,2060,2055,2123
20230712,112700,511196930,2055,2055,2055,2055,732
20230712,112600,509692670,2050,2050,2050,2050,0
20230712,112500,509692670,2050,2050,2050,2050,200
20230712,112400,509282670,2050,2050,2050,2050,0
20230712,112300,509282670,2050,2055,2055,2050,656
20230712,112200,507936065,2050,2050,2050,2050,0
20230712,112100,507936065,2050,2050,2050,2050,2
20230712,112000,507931965,2050,2055,2055,2050,5942
20230712,111900,495725295,2055,2055,2055,2055,1
20230712,111800,495723240,2055,2055,2055,2055,1
20230712,111700,495721185,2060,2060,2060,2060,0
20230712,111600,495721185,2060,2060,2060,2060,0
20230712,111500,495721185,2060,2060,2060,2060,0
20230712,111400,495721185,2060,2060,2060,2060,1
20230712,111300,495719125,2050,2055,2055,2050,1492
20230712,111200,492659015,2050,2055,2055,2050,5799
20230712,111100,480745380,2060,2060,2060,2060,0
20230712,111000,480745380,2060,2060,2060,2060,1697
20230712,110900,477249560,2055,2055,2055,2055,0
20230712,110800,477249560,2055,2055,2055,2055,1
20230712,110700,477247505,2055,2055,2055,2055,100
20230712,110600,477042005,2060,2065,2065,2060,2
20230712,110500,477037880,2055,2055,2055,2055,2000
20230712,110400,472927880,2055,2060,2060,2055,8169
20230712,110300,456104775,2060,2060,2060,2060,571
20230712,110200,454928515,2060,2065,2065,2060,941
20230712,110100,452990005,2065,2065,2065,2065,114
20230712,110000,452754595,2065,2065,2065,2065,254
20230712,105900,452230085,2065,2065,2065,2065,2850
20230712,105800,446344835,2070,2065,2070,2065,2273
20230712,105700,441648590,2065,2065,2065,2065,725
20230712,105600,440151465,2070,2070,2070,2070,988
20230712,105500,438106305,2075,2075,2075,2075,0
20230712,105400,438106305,2075,2075,2075,2075,7
20230712,105300,438091780,2065,2065,2065,2065,50
20230712,105200,437988530,2065,2070,2070,2065,145
20230712,105100,437689055,2065,2065,2065,2065,0
20230712,105000,437689055,2065,2065,2065,2065,4
20230712,104900,437680795,2065,2065,2065,2065,0
20230712,104800,437680795,2065,2065,2065,2065,500
20230712,104700,436648295,2060,2060,2060,2060,1000
20230712,104600,434588295,2060,2080,2080,2060,1514
20230712,104500,431453555,2080,2080,2080,2080,5
20230712,104400,431443155,2080,2080,2080,2080,30
20230712,104300,431380755,2080,2080,2080,2080,0
20230712,104200,431380755,2080,2080,2080,2080,200
20230712,104100,430964755,2080,2075,2080,2075,866
20230712,104000,429167755,2075,2075,2075,2075,1
20230712,103900,429165680,2060,2070,2070,2060,7481
20230712,103800,413690340,2065,2065,2065,2065,0
20230712,103700,413690340,2065,2065,2065,2065,0
20230712,103600,413690340,2065,2065,2065,2065,0
20230712,103500,413690340,2065,2065,2065,2065,2010
20230712,103400,409539690,2065,2065,2065,2065,50
20230712,103300,409436440,2065,2065,2065,2065,0
20230712,103200,409436440,2065,2065,2065,2065,1
20230712,103100,409434375,2065,2065,2065,2065,2
20230712,103000,409430245,2065,2065,2065,2065,4
20230712,102900,409421985,2070,2070,2070,2070,257
20230712,102800,408889995,2075,2075,2075,2075,0
20230712,102700,408889995,2075,2060,2075,2060,4041
20230712,102600,400565385,2060,2070,2070,2060,2419
20230712,102500,395574015,2075,2070,2075,2070,2
20230712,102400,395569870,2065,2065,2065,2065,0
20230712,102300,395569870,2065,2065,2065,2065,0
20230712,102200,395569870,2065,2065,2065,2065,84
20230712,102100,395396410,2065,2070,2070,2065,334
20230712,102000,394706510,2065,2070,2070,2065,3883
20230712,101900,386681860,2070,2080,2080,2070,110
20230712,101800,386454060,2070,2070,2070,2070,1144
20230712,101700,384085980,2070,2080,2080,2070,56
20230712,101600,383969560,2080,2070,2080,2070,247
20230712,101500,383455810,2070,2080,2080,2070,4200
20230712,101400,374759810,2080,2080,2080,2070,132
20230712,101300,374486250,2080,2085,2085,2080,1020
20230712,101200,372362050,2085,2085,2085,2085,1
20230712,101100,372359965,2085,2085,2085,2070,213
20230712,101000,371917980,2085,2075,2085,2070,3016
20230712,100900,365672425,2075,2080,2080,2075,4721
20230712,100800,355852825,2080,2080,2080,2080,5
20230712,100700,355842425,2080,2080,2080,2080,0
20230712,100600,355842425,2080,2080,2080,2080,40
20230712,100500,355759225,2080,2080,2080,2080,514
20230712,100400,354690105,2080,2080,2080,2080,51
20230712,100300,354584025,2075,2075,2075,2075,40
20230712,100200,354501025,2075,2070,2075,2070,5200
20230712,100100,343712025,2065,2070,2070,2065,481
20230712,100000,342718710,2070,2075,2075,2070,6400
20230712,095900,329470410,2075,2075,2075,2075,2882
20230712,095800,323490260,2075,2075,2075,2075,0
20230712,095700,323490260,2075,2075,2075,2075,35
20230712,095600,323417635,2075,2075,2075,2075,241
20230712,095500,322917560,2075,2075,2075,2075,0
20230712,095400,322917560,2075,2075,2075,2060,511
20230712,095300,321863310,2070,2070,2070,2065,1950
20230712,095200,317828310,2070,2075,2075,2060,552
20230712,095100,316687690,2075,2075,2075,2060,408
20230712,095000,315841710,2070,2060,2070,2060,122
20230712,094900,315589390,2060,2060,2060,2060,3503
20230712,094800,308373210,2060,2075,2075,2060,305
20230712,094700,307744310,2075,2075,2075,2075,34
20230712,094600,307673760,2075,2065,2075,2065,1653
20230712,094500,304252450,2065,2065,2065,2065,993
20230712,094400,302201905,2065,2065,2065,2065,961
20230712,094300,300217440,2065,2070,2070,2065,1020
20230712,094200,298106090,2070,2070,2070,2070,2823
20230712,094100,292262480,2070,2060,2070,2060,534
20230712,094000,291159920,2065,2070,2070,2065,1971
20230712,093900,287087305,2075,2065,2075,2065,2022
20230712,093800,282911655,2065,2070,2075,2065,653
20230712,093700,281560460,2075,2070,2075,2070,153
20230712,093600,281243675,2075,2075,2075,2075,0
20230712,093500,281243675,2075,2075,2075,2075,440
20230712,093400,280330675,2080,2080,2080,2080,2
20230712,093300,280326515,2080,2085,2085,2080,1447
20230712,093200,277316715,2085,2085,2085,2085,1040
20230712,093100,275148315,2080,2080,2080,2075,1238
20230712,093000,272573280,2080,2080,2080,2080,975
20230712,092900,270545280,2080,2075,2080,2075,1566
20230712,092800,267289000,2075,2075,2075,2075,1000
20230712,092700,265214000,2075,2070,2075,2065,1486
20230712,092600,262133030,2070,2075,2075,2070,7949
20230712,092500,245663905,2075,2075,2075,2075,48
20230712,092400,245564305,2070,2070,2075,2070,899
20230712,092300,243703125,2065,2070,2070,2065,10122
20230712,092200,222801190,2065,2065,2065,2065,1000
20230712,092100,220736190,2065,2070,2070,2060,3958
20230712,092000,212575430,2065,2060,2065,2060,2605
20230712,091900,207198660,2055,2055,2055,2055,2481
20230712,091800,202100205,2055,2055,2055,2055,417
20230712,091700,201243270,2055,2055,2060,2055,2338
20230712,091600,196434380,2065,2050,2065,2050,6480
20230712,091500,183132965,2060,2055,2060,2055,3395
20230712,091400,176156235,2055,2055,2065,2055,1973
20230712,091300,172101420,2060,2065,2065,2060,6436
20230712,091200,158827985,2070,2075,2075,2070,3072
20230712,091100,152464270,2075,2075,2085,2075,4387
20230712,091000,143347525,2075,2075,2075,2070,4555
20230712,090900,133910020,2075,2080,2080,2075,1217
20230712,090800,131382395,2075,2080,2080,2075,507
20230712,090700,130329825,2080,2085,2085,2080,2297
20230712,090600,125545585,2085,2060,2085,2060,4688
20230712,090500,115829045,2050,2055,2055,2045,8184
20230712,090400,99053955,2050,2060,2060,2050,2277
20230712,090300,94377450,2060,2065,2065,2055,8249
20230712,090200,77397875,2070,2080,2080,2060,2969
20230712,090100,71271595,2080,2065,2080,2060,5533
20230712,090000,59799010,2075,2085,2085,2065,28246