stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,185300,2484881870,2260,2260,2260,2260,18990
20230712,185200,2484881870,2260,2260,2260,2260,0
20230712,185100,2484881870,2260,2260,2260,2260,0
20230712,185000,2484881870,2260,2260,2260,2260,0
20230712,184900,2484881870,2260,2260,2260,2260,0
20230712,184800,2484881870,2260,2260,2260,2260,0
20230712,184700,2484881870,2260,2260,2260,2260,0
20230712,184600,2484881870,2260,2260,2260,2260,0
20230712,184500,2484881870,2260,2260,2260,2260,0
20230712,184400,2484881870,2260,2260,2260,2260,0
20230712,184300,2484881870,2260,2260,2260,2260,0
20230712,184200,2484881870,2260,2260,2260,2260,0
20230712,184100,2484881870,2260,2260,2260,2260,0
20230712,184000,2484881870,2260,2260,2260,2260,0
20230712,183900,2484881870,2260,2260,2260,2260,0
20230712,183800,2484881870,2260,2260,2260,2260,0
20230712,183700,2484881870,2260,2260,2260,2260,0
20230712,183600,2484881870,2260,2260,2260,2260,0
20230712,183500,2484881870,2260,2260,2260,2260,0
20230712,183400,2484881870,2260,2260,2260,2260,0
20230712,183300,2484881870,2260,2260,2260,2260,0
20230712,183200,2484881870,2260,2260,2260,2260,0
20230712,183100,2484881870,2260,2260,2260,2260,0
20230712,183000,2484881870,2260,2260,2260,2260,0
20230712,182900,2484881870,2260,2260,2260,2260,0
20230712,182800,2484881870,2260,2260,2260,2260,0
20230712,182700,2484881870,2260,2260,2260,2260,0
20230712,182600,2484881870,2260,2260,2260,2260,0
20230712,182500,2484881870,2260,2260,2260,2260,0
20230712,182400,2484881870,2260,2260,2260,2260,0
20230712,182300,2484881870,2260,2260,2260,2260,18990
20230712,182200,2484881870,2260,2260,2260,2260,0
20230712,182100,2484881870,2260,2260,2260,2260,0
20230712,182000,2484881870,2260,2260,2260,2260,0
20230712,181900,2484881870,2260,2260,2260,2260,0
20230712,181800,2484881870,2260,2260,2260,2260,0
20230712,181700,2484881870,2260,2260,2260,2260,0
20230712,181600,2484881870,2260,2260,2260,2260,0
20230712,181500,2484881870,2260,2260,2260,2260,0
20230712,181400,2484881870,2260,2260,2260,2260,0
20230712,181300,2484881870,2260,2260,2260,2260,0
20230712,181200,2484881870,2260,2260,2260,2260,0
20230712,181100,2484881870,2260,2260,2260,2260,0
20230712,181000,2484881870,2260,2260,2260,2260,0
20230712,180900,2484881870,2260,2260,2260,2260,0
20230712,180800,2484881870,2260,2260,2260,2260,0
20230712,180700,2484881870,2260,2260,2260,2260,0
20230712,180600,2484881870,2260,2260,2260,2260,0
20230712,180500,2484881870,2260,2260,2260,2260,0
20230712,180400,2484881870,2260,2260,2260,2260,0
20230712,180300,2484881870,2260,2260,2260,2260,0
20230712,180200,2484881870,2260,2260,2260,2260,0
20230712,180100,2484881870,2260,2260,2260,2260,0
20230712,180000,2484881870,2260,2260,2260,2260,0
20230712,175900,2484881870,2260,2260,2260,2260,0
20230712,175800,2484881870,2260,2260,2260,2260,0
20230712,175700,2484881870,2260,2260,2260,2260,0
20230712,175600,2484881870,2260,2260,2260,2260,0
20230712,175500,2484881870,2260,2260,2260,2260,0
20230712,175400,2484881870,2260,2260,2260,2260,0
20230712,175300,2484881870,2260,2260,2260,2260,18990
20230712,175200,2484881870,2260,2260,2260,2260,0
20230712,175100,2484881870,2260,2260,2260,2260,0
20230712,175000,2484881870,2260,2260,2260,2260,0
20230712,174900,2484881870,2260,2260,2260,2260,0
20230712,174800,2484881870,2260,2260,2260,2260,0
20230712,174700,2484881870,2260,2260,2260,2260,0
20230712,174600,2484881870,2260,2260,2260,2260,0
20230712,174500,2484881870,2260,2260,2260,2260,0
20230712,174400,2484881870,2260,2260,2260,2260,0
20230712,174300,2484881870,2260,2260,2260,2260,0
20230712,174200,2484881870,2260,2260,2260,2260,0
20230712,174100,2484881870,2260,2260,2260,2260,0
20230712,174000,2484881870,2260,2260,2260,2260,0
20230712,173900,2484881870,2260,2260,2260,2260,0
20230712,173800,2484881870,2260,2260,2260,2260,0
20230712,173700,2484881870,2260,2260,2260,2260,0
20230712,173600,2484881870,2260,2260,2260,2260,0
20230712,173500,2484881870,2260,2260,2260,2260,0
20230712,173400,2484881870,2260,2260,2260,2260,0
20230712,173300,2484881870,2260,2260,2260,2260,0
20230712,173200,2484881870,2260,2260,2260,2260,0
20230712,173100,2484881870,2260,2260,2260,2260,0
20230712,173000,2484881870,2260,2260,2260,2260,0
20230712,172900,2484881870,2260,2260,2260,2260,0
20230712,172800,2484881870,2260,2260,2260,2260,0
20230712,172700,2484881870,2260,2260,2260,2260,0
20230712,172600,2484881870,2260,2260,2260,2260,0
20230712,172500,2484881870,2260,2260,2260,2260,0
20230712,172400,2484881870,2260,2260,2260,2260,0
20230712,172300,2484881870,2260,2260,2260,2260,18990
20230712,172200,2484881870,2260,2260,2260,2260,0
20230712,172100,2484881870,2260,2260,2260,2260,0
20230712,172000,2484881870,2260,2260,2260,2260,0
20230712,171900,2484881870,2260,2260,2260,2260,0
20230712,171800,2484881870,2260,2260,2260,2260,0
20230712,171700,2484881870,2260,2260,2260,2260,0
20230712,171600,2484881870,2260,2260,2260,2260,0
20230712,171500,2484881870,2260,2260,2260,2260,0
20230712,171400,2484881870,2260,2260,2260,2260,0
20230712,171300,2484881870,2260,2260,2260,2260,0
20230712,171200,2484881870,2260,2260,2260,2260,0
20230712,171100,2484881870,2260,2260,2260,2260,0
20230712,171000,2484881870,2260,2260,2260,2260,0
20230712,170900,2484881870,2260,2260,2260,2260,0
20230712,170800,2484881870,2260,2260,2260,2260,0
20230712,170700,2484881870,2260,2260,2260,2260,0
20230712,170600,2484881870,2260,2260,2260,2260,0
20230712,170500,2484881870,2260,2260,2260,2260,0
20230712,170400,2484881870,2260,2260,2260,2260,0
20230712,170300,2484881870,2260,2260,2260,2260,0
20230712,170200,2484881870,2260,2260,2260,2260,0
20230712,170100,2484881870,2260,2260,2260,2260,0
20230712,170000,2484881870,2260,2260,2260,2260,0
20230712,165900,2484881870,2260,2260,2260,2260,0
20230712,165800,2484881870,2260,2260,2260,2260,0
20230712,165700,2484881870,2260,2260,2260,2260,0
20230712,165600,2484881870,2260,2260,2260,2260,0
20230712,165500,2484881870,2260,2260,2260,2260,0
20230712,165400,2484881870,2260,2260,2260,2260,0
20230712,165300,2484881870,2260,2260,2260,2260,18990
20230712,165200,2484881870,2260,2260,2260,2260,0
20230712,165100,2484881870,2260,2260,2260,2260,0
20230712,165000,2484881870,2260,2260,2260,2260,0
20230712,164900,2484881870,2260,2260,2260,2260,0
20230712,164800,2484881870,2260,2260,2260,2260,0
20230712,164700,2484881870,2260,2260,2260,2260,0
20230712,164600,2484881870,2260,2260,2260,2260,0
20230712,164500,2484881870,2260,2260,2260,2260,0
20230712,164400,2484881870,2260,2260,2260,2260,0
20230712,164300,2484881870,2260,2260,2260,2260,0
20230712,164200,2484881870,2260,2260,2260,2260,0
20230712,164100,2484881870,2260,2260,2260,2260,0
20230712,164000,2484881870,2260,2260,2260,2260,0
20230712,163900,2484881870,2260,2260,2260,2260,0
20230712,163800,2484881870,2260,2260,2260,2260,0
20230712,163700,2484881870,2260,2260,2260,2260,0
20230712,163600,2484881870,2260,2260,2260,2260,0
20230712,163500,2484881870,2260,2260,2260,2260,0
20230712,163400,2484881870,2260,2260,2260,2260,0
20230712,163300,2484881870,2260,2260,2260,2260,0
20230712,163200,2484881870,2260,2260,2260,2260,0
20230712,163100,2484881870,2260,2260,2260,2260,0
20230712,163000,2484881870,2260,2260,2260,2260,0
20230712,162900,2484881870,2260,2260,2260,2260,0
20230712,162800,2484881870,2260,2260,2260,2260,0
20230712,162700,2484881870,2260,2260,2260,2260,0
20230712,162600,2484881870,2260,2260,2260,2260,0
20230712,162500,2484881870,2260,2260,2260,2260,0
20230712,162400,2484881870,2260,2260,2260,2260,0
20230712,162300,2484881870,2260,2260,2260,2260,18990
20230712,162200,2484881870,2260,2260,2260,2260,0
20230712,162100,2484881870,2260,2260,2260,2260,0
20230712,162000,2484881870,2260,2260,2260,2260,0
20230712,161900,2484881870,2260,2260,2260,2260,0
20230712,161800,2484881870,2260,2260,2260,2260,0
20230712,161700,2484881870,2260,2260,2260,2260,0
20230712,161600,2484881870,2260,2260,2260,2260,0
20230712,161500,2484881870,2260,2260,2260,2260,0
20230712,161400,2484881870,2260,2260,2260,2260,0
20230712,161300,2484881870,2260,2260,2260,2260,0
20230712,161200,2484881870,2260,2260,2260,2260,0
20230712,161100,2484881870,2260,2260,2260,2260,0
20230712,161000,2484881870,2260,2260,2260,2260,0
20230712,160900,2484881870,2260,2260,2260,2260,0
20230712,160800,2484881870,2260,2260,2260,2260,0
20230712,160700,2484881870,2260,2260,2260,2260,0
20230712,160600,2484881870,2260,2260,2260,2260,0
20230712,160500,2484881870,2260,2260,2260,2260,0
20230712,160400,2484881870,2260,2260,2260,2260,0
20230712,160300,2484881870,2260,2260,2260,2260,0
20230712,160200,2484881870,2260,2260,2260,2260,0
20230712,160100,2484881870,2260,2260,2260,2260,0
20230712,160000,2484881870,2260,2260,2260,2260,0
20230712,155900,2484881870,2260,2260,2260,2260,0
20230712,155800,2484881870,2260,2260,2260,2260,0
20230712,155700,2484881870,2260,2260,2260,2260,0
20230712,155600,2484881870,2260,2260,2260,2260,0
20230712,155500,2484881870,2260,2260,2260,2260,0
20230712,155400,2484881870,2260,2260,2260,2260,0
20230712,155300,2484881870,2260,2260,2260,2260,18990
20230712,155200,2484881870,2260,2260,2260,2260,0
20230712,155100,2484881870,2260,2260,2260,2260,0
20230712,155000,2484881870,2260,2260,2260,2260,0
20230712,154900,2484881870,2260,2260,2260,2260,0
20230712,154800,2484881870,2260,2260,2260,2260,0
20230712,154700,2484881870,2260,2260,2260,2260,0
20230712,154600,2484881870,2260,2260,2260,2260,0
20230712,154500,2484881870,2260,2260,2260,2260,0
20230712,154400,2484881870,2260,2260,2260,2260,0
20230712,154300,2484881870,2260,2260,2260,2260,0
20230712,154200,2484881870,2260,2260,2260,2260,0
20230712,154100,2484881870,2260,2260,2260,2260,0
20230712,154000,2484881870,2260,2260,2260,2260,0
20230712,153900,2484881870,2260,2260,2260,2260,0
20230712,153800,2484881870,2260,2260,2260,2260,0
20230712,153700,2484881870,2260,2260,2260,2260,0
20230712,153600,2484881870,2260,2260,2260,2260,0
20230712,153500,2484881870,2260,2260,2260,2260,0
20230712,153400,2484881870,2260,2260,2260,2260,0
20230712,153300,2484881870,2260,2260,2260,2260,0
20230712,153200,2484881870,2260,2260,2260,2260,0
20230712,153100,2484881870,2260,2260,2260,2260,0
20230712,153000,2484881870,2260,2260,2260,2260,18990
20230712,152900,2441964470,2270,2270,2270,2270,0
20230712,152800,2441964470,2270,2270,2270,2270,0
20230712,152700,2441964470,2270,2270,2270,2270,0
20230712,152600,2441964470,2270,2270,2270,2270,0
20230712,152500,2441964470,2270,2270,2270,2270,0
20230712,152400,2441964470,2270,2270,2270,2270,0
20230712,152300,2441964470,2270,2270,2270,2270,0
20230712,152200,2441964470,2270,2270,2270,2270,0
20230712,152100,2441964470,2270,2270,2270,2270,0
20230712,152000,2441964470,2270,2270,2270,2270,0
20230712,151900,2441964470,2270,2265,2270,2260,1788
20230712,151800,2437914495,2265,2265,2265,2265,2711
20230712,151700,2431774080,2265,2265,2265,2265,1341
20230712,151600,2428736715,2265,2265,2265,2265,600
20230712,151500,2427377715,2265,2270,2270,2250,2268
20230712,151400,2422244655,2270,2255,2270,2255,4290
20230712,151300,2412554090,2255,2255,2255,2250,802
20230712,151200,2410746575,2250,2255,2255,2250,1002
20230712,151100,2408487075,2255,2250,2255,2250,5312
20230712,151000,2396535070,2255,2255,2260,2255,1942
20230712,150900,2392153650,2255,2255,2255,2255,400
20230712,150800,2391251650,2250,2255,2260,2250,5411
20230712,150700,2379049290,2255,2255,2255,2255,1
20230712,150600,2379047035,2255,2255,2255,2255,3100
20230712,150500,2372056535,2255,2255,2255,2255,258
20230712,150400,2371474745,2265,2260,2265,2260,5597
20230712,150300,2358825185,2260,2260,2260,2260,100
20230712,150200,2358599185,2265,2265,2265,2265,3730
20230712,150100,2350150735,2265,2265,2265,2265,277
20230712,150000,2349523330,2265,2260,2265,2260,14577
20230712,145900,2316577810,2265,2260,2265,2260,6105
20230712,145800,2302776010,2260,2260,2260,2260,1600
20230712,145700,2299160010,2260,2260,2260,2260,0
20230712,145600,2299160010,2260,2260,2260,2255,1361
20230712,145500,2296085905,2260,2260,2265,2260,742
20230712,145400,2294408980,2260,2260,2260,2255,2351
20230712,145300,2289103975,2260,2260,2260,2260,3481
20230712,145200,2281236915,2255,2260,2260,2255,437
20230712,145100,2280249315,2255,2255,2255,2255,1457
20230712,145000,2276963780,2255,2255,2255,2255,651
20230712,144900,2275495775,2255,2255,2260,2255,810
20230712,144800,2273668890,2250,2250,2250,2250,578
20230712,144700,2272368390,2255,2250,2255,2250,319
20230712,144600,2271649140,2250,2250,2250,2250,200
20230712,144500,2271199140,2255,2255,2255,2255,300
20230712,144400,2270522640,2260,2260,2260,2260,0
20230712,144300,2270522640,2260,2260,2260,2260,1
20230712,144200,2270520380,2260,2245,2260,2245,1400
20230712,144100,2267373400,2240,2245,2245,2240,2864
20230712,144000,2260958000,2240,2250,2250,2240,9456
20230712,143900,2239761795,2255,2255,2255,2255,1342
20230712,143800,2236735585,2255,2255,2255,2255,4312
20230712,143700,2227012025,2260,2270,2270,2260,6742
20230712,143600,2211762610,2270,2275,2275,2270,1680
20230712,143500,2207947690,2275,2270,2275,2270,410
20230712,143400,2207014990,2275,2275,2275,2275,1206
20230712,143300,2204271340,2275,2260,2275,2260,29523
20230712,143200,2137189855,2255,2260,2270,2255,16565
20230712,143100,2099685405,2255,2250,2255,2250,150
20230712,143000,2099347900,2250,2250,2250,2250,105
20230712,142900,2099111650,2250,2260,2260,2250,715
20230712,142800,2097502570,2250,2260,2260,2250,6548
20230712,142700,2082760270,2265,2265,2265,2265,415
20230712,142600,2081820295,2270,2255,2270,2255,6141
20230712,142500,2067911910,2255,2255,2260,2255,300
20230712,142400,2067234910,2255,2260,2260,2255,1145
20230712,142300,2064649710,2260,2255,2265,2255,626
20230712,142200,2063232355,2250,2250,2270,2250,401
20230712,142100,2062326105,2250,2275,2275,2250,22492
20230712,142000,2011491195,2275,2265,2280,2265,11409
20230712,141900,1985536080,2265,2255,2270,2255,13576
20230712,141800,1954837230,2260,2250,2260,2250,41381
20230712,141700,1861558635,2250,2245,2250,2245,6797
20230712,141600,1846292725,2235,2230,2245,2230,3811
20230712,141500,1837758480,2230,2230,2230,2230,2450
20230712,141400,1832294980,2230,2230,2230,2230,50
20230712,141300,1832183480,2230,2230,2230,2230,2092
20230712,141200,1827518320,2230,2230,2230,2230,3013
20230712,141100,1820799330,2230,2230,2230,2230,7917
20230712,141000,1803144420,2230,2230,2230,2230,200
20230712,140900,1802698420,2230,2230,2230,2230,35
20230712,140800,1802620370,2230,2230,2230,2230,439
20230712,140700,1801641400,2230,2235,2235,2230,20485
20230712,140600,1755857430,2240,2245,2245,2240,20002
20230712,140500,1710952945,2250,2250,2250,2250,0
20230712,140400,1710952945,2250,2250,2250,2250,0
20230712,140300,1710952945,2250,2235,2250,2235,111
20230712,140200,1710703300,2235,2255,2255,2235,6531
20230712,140100,1696036305,2255,2235,2255,2235,36594
20230712,140000,1613834435,2235,2225,2235,2225,19582
20230712,135900,1570146270,2225,2215,2225,2215,12911
20230712,135800,1541528740,2210,2210,2210,2210,1200
20230712,135700,1538876740,2215,2215,2215,2215,0
20230712,135600,1538876740,2215,2215,2215,2215,0
20230712,135500,1538876740,2215,2215,2215,2215,0
20230712,135400,1538876740,2215,2195,2215,2195,11004
20230712,135300,1514522960,2210,2210,2210,2210,5160
20230712,135200,1503119360,2210,2210,2210,2210,10195
20230712,135100,1480588410,2215,2195,2215,2195,19801
20230712,135000,1437050885,2190,2190,2190,2190,95
20230712,134900,1436842835,2190,2190,2190,2190,0
20230712,134800,1436842835,2190,2190,2190,2190,0
20230712,134700,1436842835,2190,2190,2190,2190,445
20230712,134600,1435868285,2185,2185,2185,2185,0
20230712,134500,1435868285,2185,2185,2185,2185,0
20230712,134400,1435868285,2185,2185,2185,2185,7205
20230712,134300,1420125360,2185,2185,2185,2185,210
20230712,134200,1419666510,2185,2185,2185,2185,5000
20230712,134100,1408741510,2185,2170,2185,2170,1000
20230712,134000,1406565265,2165,2165,2165,2165,0
20230712,133900,1406565265,2165,2165,2165,2165,0
20230712,133800,1406565265,2165,2165,2165,2165,130
20230712,133700,1406283815,2170,2170,2170,2170,1
20230712,133600,1406281645,2170,2170,2170,2170,3
20230712,133500,1406275135,2170,2160,2175,2160,5
20230712,133400,1406264285,2125,2170,2185,2125,47675
20230712,133300,1304141390,2170,2170,2170,2170,0
20230712,133200,1304141390,2170,2175,2175,2165,2477
20230712,133100,1298774850,2180,2180,2180,2180,3
20230712,133000,1298768310,2180,2180,2180,2180,25
20230712,132900,1298713810,2185,2185,2185,2185,0
20230712,132800,1298713810,2185,2175,2185,2165,2215
20230712,132700,1293910445,2170,2170,2170,2170,0
20230712,132600,1293910445,2170,2170,2170,2170,0
20230712,132500,1293910445,2170,2170,2170,2170,0
20230712,132400,1293910445,2170,2170,2170,2170,0
20230712,132300,1293910445,2170,2170,2170,2170,0
20230712,132200,1293910445,2170,2170,2170,2170,2232
20230712,132100,1289067005,2170,2170,2170,2170,0
20230712,132000,1289067005,2170,2170,2170,2170,0
20230712,131900,1289067005,2170,2170,2170,2170,1
20230712,131800,1289064835,2180,2175,2180,2170,2824
20230712,131700,1282934055,2190,2190,2190,2190,6
20230712,131600,1282920915,2200,2200,2200,2200,0
20230712,131500,1282920915,2200,2200,2200,2200,0
20230712,131400,1282920915,2200,2180,2200,2170,8070
20230712,131300,1265397090,2175,2175,2175,2175,0
20230712,131200,1265397090,2175,2175,2175,2175,611
20230712,131100,1264068165,2180,2180,2180,2180,1910
20230712,131000,1259904365,2180,2180,2180,2180,100
20230712,130900,1259686365,2185,2190,2190,2185,7375
20230712,130800,1243559595,2200,2195,2200,2195,1000
20230712,130700,1241363975,2190,2190,2190,2190,0
20230712,130600,1241363975,2190,2190,2190,2190,0
20230712,130500,1241363975,2190,2190,2190,2190,20
20230712,130400,1241320175,2195,2195,2195,2195,1700
20230712,130300,1237588675,2195,2195,2195,2195,0
20230712,130200,1237588675,2195,2195,2195,2195,0
20230712,130100,1237588675,2195,2195,2195,2195,0
20230712,130000,1237588675,2195,2195,2195,2195,2209
20230712,125900,1232739920,2195,2195,2195,2195,0
20230712,125800,1232739920,2195,2195,2195,2195,317
20230712,125700,1232044105,2195,2185,2195,2185,7172
20230712,125600,1216317425,2185,2185,2185,2185,300
20230712,125500,1215661925,2190,2180,2190,2165,11418
20230712,125400,1190891350,2190,2190,2190,2190,7
20230712,125300,1190876020,2195,2195,2195,2195,32
20230712,125200,1190805780,2195,2190,2195,2190,120
20230712,125100,1190542880,2170,2175,2175,2170,5335
20230712,125000,1178944530,2190,2190,2190,2190,1000
20230712,124900,1176754530,2200,2200,2200,2200,800
20230712,124800,1174994530,2190,2195,2200,2170,7600
20230712,124700,1158314895,2200,2175,2200,2175,4405
20230712,124600,1148697295,2190,2150,2190,2150,27503
20230712,124500,1088756330,2150,2150,2150,2150,535
20230712,124400,1087606080,2170,2155,2170,2155,1434
20230712,124300,1084500620,2150,2150,2150,2150,15862
20230712,124200,1050397320,2150,2150,2150,2150,415
20230712,124100,1049505070,2150,2145,2150,2140,8400
20230712,124000,1031525065,2140,2140,2140,2140,0
20230712,123900,1031525065,2140,2140,2140,2140,0
20230712,123800,1031525065,2140,2140,2140,2140,23
20230712,123700,1031475845,2145,2145,2145,2145,590
20230712,123600,1030210295,2145,2145,2145,2145,505
20230712,123500,1029127070,2145,2145,2145,2145,1550
20230712,123400,1025802320,2145,2145,2145,2140,135
20230712,123300,1025513310,2140,2130,2140,2130,7954
20230712,123200,1008550730,2125,2125,2125,2125,810
20230712,123100,1006829480,2125,2120,2125,2120,1460
20230712,123000,1003727080,2125,2120,2130,2110,2095
20230712,122900,999287500,2130,2125,2130,2125,991
20230712,122800,997181405,2120,2130,2130,2120,354
20230712,122700,996430885,2120,2145,2145,2100,75390
20230712,122600,837126410,2140,2155,2155,2140,12650
20230712,122500,809933030,2160,2160,2160,2160,2000
20230712,122400,805613030,2170,2170,2170,2170,0
20230712,122300,805613030,2170,2170,2170,2170,24
20230712,122200,805560950,2170,2160,2170,2160,2065
20230712,122100,801094925,2165,2165,2170,2165,882
20230712,122000,799184395,2165,2165,2165,2165,120
20230712,121900,798924595,2165,2165,2165,2165,0
20230712,121800,798924595,2165,2165,2165,2165,0
20230712,121700,798924595,2165,2165,2165,2165,600
20230712,121600,797625595,2165,2165,2165,2165,0
20230712,121500,797625595,2165,2165,2165,2165,2
20230712,121400,797621265,2160,2160,2160,2160,0
20230712,121300,797621265,2160,2160,2160,2160,700
20230712,121200,796109265,2160,2160,2160,2160,0
20230712,121100,796109265,2160,2155,2205,2155,5270
20230712,121000,784635660,2185,2185,2185,2185,1
20230712,120900,784633475,2190,2155,2190,2155,9137
20230712,120800,764827730,2140,2140,2165,2140,3252
20230712,120700,757820490,2130,2130,2130,2130,0
20230712,120600,757820490,2130,2130,2130,2130,0
20230712,120500,757820490,2130,2130,2130,2130,0
20230712,120400,757820490,2130,2145,2145,2130,1011
20230712,120300,755666910,2150,2130,2150,2130,1002
20230712,120200,753532615,2130,2135,2135,2130,2000
20230712,120100,749267315,2150,2150,2150,2150,1
20230712,120000,749265165,2140,2150,2150,2140,3122
20230712,115900,742584075,2150,2155,2155,2140,1074
20230712,115800,740284855,2155,2140,2155,2140,21
20230712,115700,740239900,2140,2140,2140,2140,5
20230712,115600,740229200,2160,2150,2160,2115,34552
20230712,115500,666440670,2155,2160,2160,2155,4392
20230712,115400,656966875,2170,2170,2170,2170,0
20230712,115300,656966875,2170,2170,2170,2170,0
20230712,115200,656966875,2170,2170,2170,2170,213
20230712,115100,656504665,2170,2165,2170,2165,1508
20230712,115000,653238485,2160,2160,2160,2160,1000
20230712,114900,651078485,2165,2165,2165,2165,100
20230712,114800,650861985,2165,2165,2165,2165,301
20230712,114700,650210320,2165,2155,2165,2150,2056
20230712,114600,645784050,2155,2155,2160,2155,2501
20230712,114500,640394390,2165,2165,2165,2150,13790
20230712,114400,610671275,2165,2170,2170,2160,30288
20230712,114300,545011270,2175,2175,2175,2175,108
20230712,114200,544776370,2180,2180,2180,2180,0
20230712,114100,544776370,2180,2175,2180,2175,1701
20230712,114000,541076690,2175,2185,2185,2175,336
20230712,113900,540344040,2190,2190,2190,2190,0
20230712,113800,540344040,2190,2190,2190,2190,0
20230712,113700,540344040,2190,2185,2190,2185,500
20230712,113600,539249335,2190,2190,2190,2175,2520
20230712,113500,533765535,2190,2190,2190,2190,0
20230712,113400,533765535,2190,2190,2190,2190,0
20230712,113300,533765535,2190,2175,2190,2175,744
20230712,113200,532147305,2175,2175,2180,2175,5680
20230712,113100,519793300,2180,2180,2180,2180,7847
20230712,113000,502686840,2190,2190,2190,2190,0
20230712,112900,502686840,2190,2190,2190,2190,0
20230712,112800,502686840,2190,2190,2190,2190,0
20230712,112700,502686840,2190,2170,2190,2170,1320
20230712,112600,499816975,2170,2175,2175,2170,1513
20230712,112500,496533715,2175,2185,2185,2175,1244
20230712,112400,493827895,2170,2185,2185,2170,23000
20230712,112300,443731645,2190,2190,2190,2190,115
20230712,112200,443479795,2190,2190,2190,2190,0
20230712,112100,443479795,2190,2190,2190,2190,300
20230712,112000,442822795,2205,2190,2205,2190,3300
20230712,111900,435592405,2190,2200,2200,2190,1020
20230712,111800,433348605,2200,2200,2200,2200,13
20230712,111700,433320005,2200,2195,2200,2190,4014
20230712,111600,424509225,2200,2200,2200,2200,0
20230712,111500,424509225,2200,2200,2200,2200,11
20230712,111400,424485025,2190,2190,2190,2190,200
20230712,111300,424047025,2200,2200,2200,2200,0
20230712,111200,424047025,2200,2185,2200,2185,1253
20230712,111100,421306805,2190,2200,2200,2185,14319
20230712,111000,389968565,2200,2200,2200,2200,15
20230712,110900,389935565,2200,2190,2200,2190,1047
20230712,110800,387640465,2190,2190,2190,2190,211
20230712,110700,387178375,2200,2200,2200,2200,14
20230712,110600,387147575,2200,2185,2200,2185,91
20230712,110500,386948530,2200,2200,2200,2190,7408
20230712,110400,370724940,2195,2200,2205,2195,12016
20230712,110300,344342290,2205,2200,2205,2200,79
20230712,110200,344168480,2205,2205,2205,2205,259
20230712,110100,343597385,2205,2200,2205,2200,573
20230712,110000,342336775,2200,2200,2200,2200,122
20230712,105900,342068375,2195,2195,2195,2195,51
20230712,105800,341956430,2195,2205,2205,2195,27
20230712,105700,341897145,2195,2200,2220,2195,2295
20230712,105600,336857995,2200,2200,2200,2200,0
20230712,105500,336857995,2200,2200,2200,2200,6395
20230712,105400,322788995,2220,2215,2220,2215,11
20230712,105300,322764590,2220,2215,2220,2215,15
20230712,105200,322731350,2215,2205,2220,2205,71
20230712,105100,322574695,2205,2205,2205,2205,6
20230712,105000,322561465,2200,2200,2200,2200,2001
20230712,104900,318159265,2205,2200,2205,2200,75
20230712,104800,317994255,2210,2210,2210,2210,0
20230712,104700,317994255,2210,2200,2210,2200,1739
20230712,104600,314168220,2200,2200,2200,2200,200
20230712,104500,313728220,2200,2210,2210,2195,956
20230712,104400,311627265,2210,2210,2210,2210,5
20230712,104300,311616215,2210,2210,2210,2210,470
20230712,104200,310577515,2210,2205,2210,2205,84
20230712,104100,310392270,2210,2205,2215,2200,3011
20230712,104000,303764255,2210,2210,2210,2210,0
20230712,103900,303764255,2210,2215,2215,2210,335
20230712,103800,303022250,2235,2215,2240,2215,1000
20230712,103700,300789355,2215,2210,2215,2210,5000
20230712,103600,289717465,2195,2200,2200,2195,2330
20230712,103500,284600110,2195,2195,2195,2195,1000
20230712,103400,282405110,2195,2195,2195,2195,0
20230712,103300,282405110,2195,2200,2200,2195,550
20230712,103200,281196360,2215,2215,2215,2215,30
20230712,103100,281129910,2215,2205,2215,2200,20825
20230712,103000,235279430,2210,2210,2210,2210,1018
20230712,102900,233029650,2210,2210,2210,2210,0
20230712,102800,233029650,2210,2210,2210,2210,0
20230712,102700,233029650,2210,2210,2210,2210,2145
20230712,102600,228289200,2215,2215,2215,2215,10
20230712,102500,228267050,2215,2215,2215,2215,1060
20230712,102400,225919150,2215,2215,2215,2215,4
20230712,102300,225910290,2215,2215,2215,2215,290
20230712,102200,225267940,2215,2215,2215,2215,10
20230712,102100,225245790,2220,2220,2220,2220,327
20230712,102000,224519850,2225,2225,2225,2225,249
20230712,101900,223965825,2225,2225,2225,2225,127
20230712,101800,223683250,2225,2225,2225,2225,11
20230712,101700,223658775,2225,2225,2225,2225,0
20230712,101600,223658775,2225,2225,2225,2225,1333
20230712,101500,220692850,2240,2235,2240,2225,72
20230712,101400,220531965,2240,2240,2240,2240,1303
20230712,101300,217613245,2240,2240,2240,2240,5
20230712,101200,217602045,2240,2240,2240,2240,1
20230712,101100,217599805,2225,2225,2225,2225,0
20230712,101000,217599805,2225,2225,2225,2225,0
20230712,100900,217599805,2225,2225,2225,2225,0
20230712,100800,217599805,2225,2225,2225,2225,100
20230712,100700,217377305,2225,2225,2225,2225,0
20230712,100600,217377305,2225,2225,2225,2225,0
20230712,100500,217377305,2225,2225,2225,2225,308
20230712,100400,216692005,2230,2230,2230,2230,1
20230712,100300,216689775,2230,2235,2235,2230,969
20230712,100200,214528655,2230,2230,2230,2230,139
20230712,100100,214218685,2240,2240,2240,2240,998
20230712,100000,211983165,2250,2240,2250,2230,6679
20230712,095900,197029815,2240,2245,2245,2240,111
20230712,095800,196780635,2245,2250,2250,2245,426
20230712,095700,195824215,2250,2250,2250,2250,0
20230712,095600,195824215,2250,2250,2250,2250,4945
20230712,095500,184697965,2240,2240,2240,2240,1178
20230712,095400,182059245,2240,2245,2250,2240,3110
20230712,095300,175071265,2240,2240,2240,2240,0
20230712,095200,175071265,2240,2240,2240,2240,3
20230712,095100,175064545,2240,2245,2245,2240,1279
20230712,095000,172193855,2245,2235,2245,2230,772
20230712,094900,170471700,2230,2235,2235,2230,3000
20230712,094800,163780675,2235,2235,2235,2235,5
20230712,094700,163769500,2230,2235,2240,2230,1679
20230712,094600,160015620,2235,2235,2235,2235,501
20230712,094500,158895885,2240,2240,2240,2240,112
20230712,094400,158645005,2235,2235,2235,2235,158
20230712,094300,158291875,2230,2230,2230,2230,1534
20230712,094200,154871055,2220,2220,2220,2220,10
20230712,094100,154848855,2220,2220,2220,2220,488
20230712,094000,153765495,2220,2220,2220,2220,100
20230712,093900,153543495,2230,2220,2230,2220,180
20230712,093800,153143155,2220,2220,2230,2220,229
20230712,093700,152634725,2230,2230,2230,2230,200
20230712,093600,152188725,2230,2230,2235,2230,6728
20230712,093500,137185280,2220,2230,2230,2220,85
20230712,093400,136995750,2215,2230,2230,2215,2698
20230712,093300,131019665,2210,2220,2230,2210,6788
20230712,093200,115884645,2210,2210,2210,2210,0
20230712,093100,115884645,2210,2215,2230,2210,1101
20230712,093000,113450965,2230,2230,2230,2230,0
20230712,092900,113450965,2230,2215,2230,2215,55
20230712,092800,113329110,2230,2205,2230,2205,645
20230712,092700,111895950,2205,2205,2205,2205,300
20230712,092600,111234450,2205,2215,2215,2205,3103
20230712,092500,104391305,2205,2205,2205,2205,658
20230712,092400,102940415,2215,2210,2215,2205,384
20230712,092300,102093145,2210,2210,2210,2205,750
20230712,092200,100437670,2210,2210,2210,2210,3390
20230712,092100,92945770,2215,2215,2215,2215,370
20230712,092000,92126220,2230,2230,2230,2230,0
20230712,091900,92126220,2230,2230,2230,2230,0
20230712,091800,92126220,2230,2230,2230,2230,0
20230712,091700,92126220,2230,2230,2230,2220,3004
20230712,091600,85437300,2220,2220,2220,2220,2263
20230712,091500,80413440,2220,2220,2220,2220,1
20230712,091400,80411220,2230,2230,2230,2230,0
20230712,091300,80411220,2230,2230,2230,2230,221
20230712,091200,79918390,2230,2225,2230,2210,3527
20230712,091100,72065870,2230,2230,2230,2230,2500
20230712,091000,66490870,2230,2235,2235,2230,1044
20230712,090900,64162250,2230,2230,2230,2230,62
20230712,090800,64023990,2230,2225,2230,2225,562
20230712,090700,62773110,2230,2230,2230,2230,1000
20230712,090600,60543110,2210,2215,2215,2210,12061
20230712,090500,33888225,2210,2210,2210,2210,54
20230712,090400,33768885,2235,2230,2235,2230,2101
20230712,090300,29074620,2205,2205,2215,2195,3688
20230712,090200,20953580,2195,2235,2235,2195,7828
20230712,090100,3612445,2240,2240,2240,2240,5
20230712,090000,3601245,2245,2245,2250,2245,1604