stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,192500,624529785,3210,3210,3210,3210,2415
20230712,192400,624529785,3210,3210,3210,3210,0
20230712,192300,624529785,3210,3210,3210,3210,0
20230712,192200,624529785,3210,3210,3210,3210,0
20230712,192100,624529785,3210,3210,3210,3210,0
20230712,192000,624529785,3210,3210,3210,3210,0
20230712,191900,624529785,3210,3210,3210,3210,0
20230712,191800,624529785,3210,3210,3210,3210,0
20230712,191700,624529785,3210,3210,3210,3210,0
20230712,191600,624529785,3210,3210,3210,3210,0
20230712,191500,624529785,3210,3210,3210,3210,0
20230712,191400,624529785,3210,3210,3210,3210,0
20230712,191300,624529785,3210,3210,3210,3210,0
20230712,191200,624529785,3210,3210,3210,3210,0
20230712,191100,624529785,3210,3210,3210,3210,0
20230712,191000,624529785,3210,3210,3210,3210,0
20230712,190900,624529785,3210,3210,3210,3210,0
20230712,190800,624529785,3210,3210,3210,3210,0
20230712,190700,624529785,3210,3210,3210,3210,0
20230712,190600,624529785,3210,3210,3210,3210,0
20230712,190500,624529785,3210,3210,3210,3210,0
20230712,190400,624529785,3210,3210,3210,3210,0
20230712,190300,624529785,3210,3210,3210,3210,0
20230712,190200,624529785,3210,3210,3210,3210,0
20230712,190100,624529785,3210,3210,3210,3210,0
20230712,190000,624529785,3210,3210,3210,3210,0
20230712,185900,624529785,3210,3210,3210,3210,0
20230712,185800,624529785,3210,3210,3210,3210,0
20230712,185700,624529785,3210,3210,3210,3210,0
20230712,185600,624529785,3210,3210,3210,3210,0
20230712,185500,624529785,3210,3210,3210,3210,2415
20230712,185400,624529785,3210,3210,3210,3210,0
20230712,185300,624529785,3210,3210,3210,3210,0
20230712,185200,624529785,3210,3210,3210,3210,0
20230712,185100,624529785,3210,3210,3210,3210,0
20230712,185000,624529785,3210,3210,3210,3210,0
20230712,184900,624529785,3210,3210,3210,3210,0
20230712,184800,624529785,3210,3210,3210,3210,0
20230712,184700,624529785,3210,3210,3210,3210,0
20230712,184600,624529785,3210,3210,3210,3210,0
20230712,184500,624529785,3210,3210,3210,3210,0
20230712,184400,624529785,3210,3210,3210,3210,0
20230712,184300,624529785,3210,3210,3210,3210,0
20230712,184200,624529785,3210,3210,3210,3210,0
20230712,184100,624529785,3210,3210,3210,3210,0
20230712,184000,624529785,3210,3210,3210,3210,0
20230712,183900,624529785,3210,3210,3210,3210,0
20230712,183800,624529785,3210,3210,3210,3210,0
20230712,183700,624529785,3210,3210,3210,3210,0
20230712,183600,624529785,3210,3210,3210,3210,0
20230712,183500,624529785,3210,3210,3210,3210,0
20230712,183400,624529785,3210,3210,3210,3210,0
20230712,183300,624529785,3210,3210,3210,3210,0
20230712,183200,624529785,3210,3210,3210,3210,0
20230712,183100,624529785,3210,3210,3210,3210,0
20230712,183000,624529785,3210,3210,3210,3210,0
20230712,182900,624529785,3210,3210,3210,3210,0
20230712,182800,624529785,3210,3210,3210,3210,0
20230712,182700,624529785,3210,3210,3210,3210,0
20230712,182600,624529785,3210,3210,3210,3210,0
20230712,182500,624529785,3210,3210,3210,3210,2415
20230712,182400,624529785,3210,3210,3210,3210,0
20230712,182300,624529785,3210,3210,3210,3210,0
20230712,182200,624529785,3210,3210,3210,3210,0
20230712,182100,624529785,3210,3210,3210,3210,0
20230712,182000,624529785,3210,3210,3210,3210,0
20230712,181900,624529785,3210,3210,3210,3210,0
20230712,181800,624529785,3210,3210,3210,3210,0
20230712,181700,624529785,3210,3210,3210,3210,0
20230712,181600,624529785,3210,3210,3210,3210,0
20230712,181500,624529785,3210,3210,3210,3210,0
20230712,181400,624529785,3210,3210,3210,3210,0
20230712,181300,624529785,3210,3210,3210,3210,0
20230712,181200,624529785,3210,3210,3210,3210,0
20230712,181100,624529785,3210,3210,3210,3210,0
20230712,181000,624529785,3210,3210,3210,3210,0
20230712,180900,624529785,3210,3210,3210,3210,0
20230712,180800,624529785,3210,3210,3210,3210,0
20230712,180700,624529785,3210,3210,3210,3210,0
20230712,180600,624529785,3210,3210,3210,3210,0
20230712,180500,624529785,3210,3210,3210,3210,0
20230712,180400,624529785,3210,3210,3210,3210,0
20230712,180300,624529785,3210,3210,3210,3210,0
20230712,180200,624529785,3210,3210,3210,3210,0
20230712,180100,624529785,3210,3210,3210,3210,0
20230712,180000,624529785,3210,3210,3210,3210,0
20230712,175900,624529785,3210,3210,3210,3210,0
20230712,175800,624529785,3210,3210,3210,3210,0
20230712,175700,624529785,3210,3210,3210,3210,0
20230712,175600,624529785,3210,3210,3210,3210,0
20230712,175500,624529785,3210,3210,3210,3210,2415
20230712,175400,624529785,3210,3210,3210,3210,0
20230712,175300,624529785,3210,3210,3210,3210,0
20230712,175200,624529785,3210,3210,3210,3210,0
20230712,175100,624529785,3210,3210,3210,3210,0
20230712,175000,624529785,3210,3210,3210,3210,0
20230712,174900,624529785,3210,3210,3210,3210,0
20230712,174800,624529785,3210,3210,3210,3210,0
20230712,174700,624529785,3210,3210,3210,3210,0
20230712,174600,624529785,3210,3210,3210,3210,0
20230712,174500,624529785,3210,3210,3210,3210,0
20230712,174400,624529785,3210,3210,3210,3210,0
20230712,174300,624529785,3210,3210,3210,3210,0
20230712,174200,624529785,3210,3210,3210,3210,0
20230712,174100,624529785,3210,3210,3210,3210,0
20230712,174000,624529785,3210,3210,3210,3210,0
20230712,173900,624529785,3210,3210,3210,3210,0
20230712,173800,624529785,3210,3210,3210,3210,0
20230712,173700,624529785,3210,3210,3210,3210,0
20230712,173600,624529785,3210,3210,3210,3210,0
20230712,173500,624529785,3210,3210,3210,3210,0
20230712,173400,624529785,3210,3210,3210,3210,0
20230712,173300,624529785,3210,3210,3210,3210,0
20230712,173200,624529785,3210,3210,3210,3210,0
20230712,173100,624529785,3210,3210,3210,3210,0
20230712,173000,624529785,3210,3210,3210,3210,0
20230712,172900,624529785,3210,3210,3210,3210,0
20230712,172800,624529785,3210,3210,3210,3210,0
20230712,172700,624529785,3210,3210,3210,3210,0
20230712,172600,624529785,3210,3210,3210,3210,0
20230712,172500,624529785,3210,3210,3210,3210,2415
20230712,172400,624529785,3210,3210,3210,3210,0
20230712,172300,624529785,3210,3210,3210,3210,0
20230712,172200,624529785,3210,3210,3210,3210,0
20230712,172100,624529785,3210,3210,3210,3210,0
20230712,172000,624529785,3210,3210,3210,3210,0
20230712,171900,624529785,3210,3210,3210,3210,0
20230712,171800,624529785,3210,3210,3210,3210,0
20230712,171700,624529785,3210,3210,3210,3210,0
20230712,171600,624529785,3210,3210,3210,3210,0
20230712,171500,624529785,3210,3210,3210,3210,0
20230712,171400,624529785,3210,3210,3210,3210,0
20230712,171300,624529785,3210,3210,3210,3210,0
20230712,171200,624529785,3210,3210,3210,3210,0
20230712,171100,624529785,3210,3210,3210,3210,0
20230712,171000,624529785,3210,3210,3210,3210,0
20230712,170900,624529785,3210,3210,3210,3210,0
20230712,170800,624529785,3210,3210,3210,3210,0
20230712,170700,624529785,3210,3210,3210,3210,0
20230712,170600,624529785,3210,3210,3210,3210,0
20230712,170500,624529785,3210,3210,3210,3210,0
20230712,170400,624529785,3210,3210,3210,3210,0
20230712,170300,624529785,3210,3210,3210,3210,0
20230712,170200,624529785,3210,3210,3210,3210,0
20230712,170100,624529785,3210,3210,3210,3210,0
20230712,170000,624529785,3210,3210,3210,3210,0
20230712,165900,624529785,3210,3210,3210,3210,0
20230712,165800,624529785,3210,3210,3210,3210,0
20230712,165700,624529785,3210,3210,3210,3210,0
20230712,165600,624529785,3210,3210,3210,3210,0
20230712,165500,624529785,3210,3210,3210,3210,2415
20230712,165400,624529785,3210,3210,3210,3210,0
20230712,165300,624529785,3210,3210,3210,3210,0
20230712,165200,624529785,3210,3210,3210,3210,0
20230712,165100,624529785,3210,3210,3210,3210,0
20230712,165000,624529785,3210,3210,3210,3210,0
20230712,164900,624529785,3210,3210,3210,3210,0
20230712,164800,624529785,3210,3210,3210,3210,0
20230712,164700,624529785,3210,3210,3210,3210,0
20230712,164600,624529785,3210,3210,3210,3210,0
20230712,164500,624529785,3210,3210,3210,3210,0
20230712,164400,624529785,3210,3210,3210,3210,0
20230712,164300,624529785,3210,3210,3210,3210,0
20230712,164200,624529785,3210,3210,3210,3210,0
20230712,164100,624529785,3210,3210,3210,3210,0
20230712,164000,624529785,3210,3210,3210,3210,0
20230712,163900,624529785,3210,3210,3210,3210,0
20230712,163800,624529785,3210,3210,3210,3210,0
20230712,163700,624529785,3210,3210,3210,3210,0
20230712,163600,624529785,3210,3210,3210,3210,0
20230712,163500,624529785,3210,3210,3210,3210,0
20230712,163400,624529785,3210,3210,3210,3210,0
20230712,163300,624529785,3210,3210,3210,3210,0
20230712,163200,624529785,3210,3210,3210,3210,0
20230712,163100,624529785,3210,3210,3210,3210,0
20230712,163000,624529785,3210,3210,3210,3210,0
20230712,162900,624529785,3210,3210,3210,3210,0
20230712,162800,624529785,3210,3210,3210,3210,0
20230712,162700,624529785,3210,3210,3210,3210,0
20230712,162600,624529785,3210,3210,3210,3210,0
20230712,162500,624529785,3210,3210,3210,3210,2415
20230712,162400,624529785,3210,3210,3210,3210,0
20230712,162300,624529785,3210,3210,3210,3210,0
20230712,162200,624529785,3210,3210,3210,3210,0
20230712,162100,624529785,3210,3210,3210,3210,0
20230712,162000,624529785,3210,3210,3210,3210,0
20230712,161900,624529785,3210,3210,3210,3210,0
20230712,161800,624529785,3210,3210,3210,3210,0
20230712,161700,624529785,3210,3210,3210,3210,0
20230712,161600,624529785,3210,3210,3210,3210,0
20230712,161500,624529785,3210,3210,3210,3210,0
20230712,161400,624529785,3210,3210,3210,3210,0
20230712,161300,624529785,3210,3210,3210,3210,0
20230712,161200,624529785,3210,3210,3210,3210,0
20230712,161100,624529785,3210,3210,3210,3210,0
20230712,161000,624529785,3210,3210,3210,3210,0
20230712,160900,624529785,3210,3210,3210,3210,0
20230712,160800,624529785,3210,3210,3210,3210,0
20230712,160700,624529785,3210,3210,3210,3210,0
20230712,160600,624529785,3210,3210,3210,3210,0
20230712,160500,624529785,3210,3210,3210,3210,0
20230712,160400,624529785,3210,3210,3210,3210,0
20230712,160300,624529785,3210,3210,3210,3210,0
20230712,160200,624529785,3210,3210,3210,3210,0
20230712,160100,624529785,3210,3210,3210,3210,0
20230712,160000,624529785,3210,3210,3210,3210,0
20230712,155900,624529785,3210,3210,3210,3210,0
20230712,155800,624529785,3210,3210,3210,3210,0
20230712,155700,624529785,3210,3210,3210,3210,0
20230712,155600,624529785,3210,3210,3210,3210,0
20230712,155500,624529785,3210,3210,3210,3210,2415
20230712,155400,624529785,3210,3210,3210,3210,0
20230712,155300,624529785,3210,3210,3210,3210,0
20230712,155200,624529785,3210,3210,3210,3210,0
20230712,155100,624529785,3210,3210,3210,3210,0
20230712,155000,624529785,3210,3210,3210,3210,0
20230712,154900,624529785,3210,3210,3210,3210,0
20230712,154800,624529785,3210,3210,3210,3210,0
20230712,154700,624529785,3210,3210,3210,3210,0
20230712,154600,624529785,3210,3210,3210,3210,0
20230712,154500,624529785,3210,3210,3210,3210,0
20230712,154400,624529785,3210,3210,3210,3210,0
20230712,154300,624529785,3210,3210,3210,3210,0
20230712,154200,624529785,3210,3210,3210,3210,0
20230712,154100,624529785,3210,3210,3210,3210,0
20230712,154000,624529785,3210,3210,3210,3210,0
20230712,153900,624529785,3210,3210,3210,3210,0
20230712,153800,624529785,3210,3210,3210,3210,0
20230712,153700,624529785,3210,3210,3210,3210,0
20230712,153600,624529785,3210,3210,3210,3210,0
20230712,153500,624529785,3210,3210,3210,3210,0
20230712,153400,624529785,3210,3210,3210,3210,0
20230712,153300,624529785,3210,3210,3210,3210,0
20230712,153200,624529785,3210,3210,3210,3210,0
20230712,153100,624529785,3210,3210,3210,3210,0
20230712,153000,624529785,3210,3210,3210,3210,2415
20230712,152900,616777635,3230,3230,3230,3230,0
20230712,152800,616777635,3230,3230,3230,3230,0
20230712,152700,616777635,3230,3230,3230,3230,0
20230712,152600,616777635,3230,3230,3230,3230,0
20230712,152500,616777635,3230,3230,3230,3230,0
20230712,152400,616777635,3230,3230,3230,3230,0
20230712,152300,616777635,3230,3230,3230,3230,0
20230712,152200,616777635,3230,3230,3230,3230,0
20230712,152100,616777635,3230,3230,3230,3230,0
20230712,152000,616777635,3230,3230,3230,3230,0
20230712,151900,616777635,3230,3215,3230,3215,2425
20230712,151800,608953375,3210,3210,3210,3210,150
20230712,151700,608471875,3215,3215,3215,3215,0
20230712,151600,608471875,3215,3210,3215,3210,109
20230712,151500,608121445,3200,3215,3215,3200,6601
20230712,151400,586998090,3215,3215,3215,3215,0
20230712,151300,586998090,3215,3215,3215,3215,100
20230712,151200,586676590,3215,3215,3215,3215,11
20230712,151100,586641225,3200,3220,3220,3200,5381
20230712,151000,569407700,3220,3220,3220,3220,42
20230712,150900,569272460,3220,3220,3220,3220,0
20230712,150800,569272460,3220,3220,3220,3220,0
20230712,150700,569272460,3220,3220,3220,3220,26
20230712,150600,569188740,3220,3210,3220,3210,36
20230712,150500,569073170,3215,3215,3215,3215,15
20230712,150400,569024945,3220,3220,3220,3215,157
20230712,150300,568519425,3220,3220,3220,3220,0
20230712,150200,568519425,3220,3220,3220,3220,2
20230712,150100,568512985,3210,3220,3220,3210,288
20230712,150000,567588485,3215,3220,3220,3215,25
20230712,145900,567508015,3200,3220,3220,3200,5100
20230712,145800,551169135,3220,3220,3220,3220,0
20230712,145700,551169135,3220,3220,3220,3220,16
20230712,145600,551117615,3220,3215,3220,3215,798
20230712,145500,548551875,3225,3215,3230,3205,2129
20230712,145400,541708630,3205,3240,3260,3200,18671
20230712,145300,481855175,3240,3245,3245,3240,43
20230712,145200,481715645,3270,3250,3270,3250,400
20230712,145100,480409525,3240,3245,3245,3240,147
20230712,145000,479933015,3250,3260,3260,3240,128
20230712,144900,479517325,3260,3245,3260,3245,16
20230712,144800,479465390,3245,3245,3245,3245,15
20230712,144700,479416715,3270,3245,3270,3245,128
20230712,144600,478999095,3240,3270,3275,3240,43
20230712,144500,478858830,3250,3250,3250,3250,288
20230712,144400,477922830,3255,3230,3305,3230,7357
20230712,144300,453806670,3230,3230,3230,3230,0
20230712,144200,453806670,3230,3230,3230,3230,11
20230712,144100,453771140,3220,3240,3240,3220,21
20230712,144000,453703170,3225,3215,3280,3200,13997
20230712,143900,408621405,3220,3220,3220,3220,1
20230712,143800,408618185,3210,3210,3210,3210,0
20230712,143700,408618185,3210,3210,3210,3210,0
20230712,143600,408618185,3210,3210,3210,3210,0
20230712,143500,408618185,3210,3215,3215,3210,12
20230712,143400,408579610,3220,3220,3220,3220,10
20230712,143300,408547410,3215,3215,3215,3215,7
20230712,143200,408524905,3210,3215,3215,3210,332
20230712,143100,407457530,3215,3215,3215,3215,1
20230712,143000,407454315,3215,3215,3215,3215,1
20230712,142900,407451100,3215,3215,3215,3215,0
20230712,142800,407451100,3215,3215,3215,3215,0
20230712,142700,407451100,3215,3210,3215,3210,4
20230712,142600,407438245,3215,3215,3215,3215,113
20230712,142500,407074950,3215,3215,3215,3215,21
20230712,142400,407007435,3215,3215,3215,3215,234
20230712,142300,406255125,3220,3220,3220,3220,1000
20230712,142200,403035125,3220,3220,3220,3220,546
20230712,142100,401277005,3230,3220,3230,3200,21544
20230712,142000,332180210,3230,3230,3230,3225,1575
20230712,141900,327097890,3230,3230,3230,3230,0
20230712,141800,327097890,3230,3230,3230,3230,0
20230712,141700,327097890,3230,3230,3230,3230,0
20230712,141600,327097890,3230,3230,3230,3230,20
20230712,141500,327033290,3240,3240,3240,3240,0
20230712,141400,327033290,3240,3240,3240,3240,0
20230712,141300,327033290,3240,3240,3240,3240,0
20230712,141200,327033290,3240,3240,3240,3240,0
20230712,141100,327033290,3240,3240,3240,3240,1
20230712,141000,327030050,3230,3230,3230,3230,0
20230712,140900,327030050,3230,3230,3230,3230,0
20230712,140800,327030050,3230,3230,3230,3230,0
20230712,140700,327030050,3230,3230,3230,3230,400
20230712,140600,325738050,3240,3240,3240,3240,0
20230712,140500,325738050,3240,3240,3240,3240,0
20230712,140400,325738050,3240,3230,3240,3230,2
20230712,140300,325731580,3235,3235,3235,3235,158
20230712,140200,325220450,3240,3240,3240,3240,1
20230712,140100,325217210,3230,3230,3230,3230,0
20230712,140000,325217210,3230,3230,3230,3230,0
20230712,135900,325217210,3230,3230,3230,3230,0
20230712,135800,325217210,3230,3230,3230,3230,0
20230712,135700,325217210,3230,3230,3230,3230,0
20230712,135600,325217210,3230,3230,3230,3230,0
20230712,135500,325217210,3230,3230,3230,3230,610
20230712,135400,323246910,3230,3230,3230,3230,1
20230712,135300,323243680,3240,3240,3240,3240,0
20230712,135200,323243680,3240,3240,3240,3240,10
20230712,135100,323211280,3230,3230,3230,3230,0
20230712,135000,323211280,3230,3230,3230,3230,0
20230712,134900,323211280,3230,3230,3230,3230,1
20230712,134800,323208050,3240,3240,3240,3240,0
20230712,134700,323208050,3240,3240,3240,3240,0
20230712,134600,323208050,3240,3240,3240,3240,0
20230712,134500,323208050,3240,3230,3240,3230,100
20230712,134400,322885040,3240,3240,3240,3240,0
20230712,134300,322885040,3240,3230,3240,3230,3
20230712,134200,322875340,3230,3230,3230,3230,0
20230712,134100,322875340,3230,3230,3230,3230,8
20230712,134000,322849500,3230,3230,3230,3230,0
20230712,133900,322849500,3230,3230,3230,3230,0
20230712,133800,322849500,3230,3230,3230,3230,405
20230712,133700,321541350,3230,3230,3230,3230,180
20230712,133600,320959950,3240,3240,3240,3240,0
20230712,133500,320959950,3240,3240,3240,3240,0
20230712,133400,320959950,3240,3240,3240,3240,2
20230712,133300,320953470,3225,3230,3230,3225,144
20230712,133200,320489065,3230,3230,3230,3230,3
20230712,133100,320479375,3230,3230,3230,3230,15
20230712,133000,320430925,3230,3240,3240,3230,10
20230712,132900,320398615,3220,3220,3220,3220,500
20230712,132800,318788615,3220,3230,3230,3220,6628
20230712,132700,297420155,3230,3230,3230,3230,0
20230712,132600,297420155,3230,3230,3230,3230,0
20230712,132500,297420155,3230,3230,3230,3230,1
20230712,132400,297416925,3230,3230,3230,3230,0
20230712,132300,297416925,3230,3230,3230,3230,0
20230712,132200,297416925,3230,3230,3230,3230,0
20230712,132100,297416925,3230,3230,3230,3230,916
20230712,132000,294458245,3230,3230,3230,3230,0
20230712,131900,294458245,3230,3230,3230,3230,0
20230712,131800,294458245,3230,3230,3230,3230,1
20230712,131700,294455015,3230,3230,3230,3230,0
20230712,131600,294455015,3230,3230,3230,3230,0
20230712,131500,294455015,3230,3230,3230,3230,0
20230712,131400,294455015,3230,3230,3230,3230,0
20230712,131300,294455015,3230,3230,3230,3230,4358
20230712,131200,280378675,3235,3235,3235,3235,21
20230712,131100,280310740,3240,3240,3240,3240,0
20230712,131000,280310740,3240,3240,3240,3240,0
20230712,130900,280310740,3240,3240,3240,3240,30
20230712,130800,280213540,3235,3235,3235,3235,0
20230712,130700,280213540,3235,3235,3235,3235,0
20230712,130600,280213540,3235,3235,3235,3235,345
20230712,130500,279097465,3245,3245,3245,3245,10
20230712,130400,279065015,3245,3245,3245,3245,0
20230712,130300,279065015,3245,3245,3245,3245,0
20230712,130200,279065015,3245,3245,3245,3245,0
20230712,130100,279065015,3245,3245,3245,3245,1
20230712,130000,279061770,3235,3235,3235,3235,1
20230712,125900,279058535,3235,3235,3235,3235,1031
20230712,125800,275723250,3235,3235,3235,3235,1
20230712,125700,275720015,3235,3235,3235,3235,251
20230712,125600,274908030,3235,3235,3235,3235,100
20230712,125500,274584530,3225,3240,3240,3225,2652
20230712,125400,266024330,3240,3235,3240,3225,8893
20230712,125300,237283845,3235,3240,3240,3235,1058
20230712,125200,233855930,3240,3240,3240,3240,16
20230712,125100,233804090,3235,3235,3235,3235,0
20230712,125000,233804090,3235,3240,3240,3235,4381
20230712,124900,219609655,3240,3245,3245,3240,4308
20230712,124800,205634160,3245,3250,3250,3245,2
20230712,124700,205627665,3250,3250,3250,3250,415
20230712,124600,204278915,3250,3250,3250,3250,0
20230712,124500,204278915,3250,3250,3250,3250,0
20230712,124400,204278915,3250,3250,3250,3250,0
20230712,124300,204278915,3250,3250,3250,3250,9
20230712,124200,204249665,3250,3250,3250,3250,0
20230712,124100,204249665,3250,3250,3250,3250,0
20230712,124000,204249665,3250,3260,3260,3250,22
20230712,123900,204178155,3250,3250,3250,3250,45
20230712,123800,204031905,3250,3250,3250,3250,116
20230712,123700,203654905,3250,3250,3250,3250,5
20230712,123600,203638655,3250,3250,3250,3250,3
20230712,123500,203628905,3250,3250,3250,3250,1
20230712,123400,203625655,3250,3250,3250,3250,21
20230712,123300,203557405,3250,3250,3250,3250,100
20230712,123200,203232405,3250,3250,3250,3250,0
20230712,123100,203232405,3250,3250,3250,3250,6
20230712,123000,203212905,3245,3250,3255,3245,46
20230712,122900,203063205,3250,3250,3250,3250,1
20230712,122800,203059955,3250,3250,3250,3250,0
20230712,122700,203059955,3250,3250,3250,3250,1200
20230712,122600,199159955,3250,3250,3250,3250,0
20230712,122500,199159955,3250,3250,3250,3250,310
20230712,122400,198152455,3250,3245,3250,3245,406
20230712,122300,196834955,3245,3245,3245,3245,28
20230712,122200,196744095,3250,3250,3250,3250,0
20230712,122100,196744095,3250,3250,3250,3250,12
20230712,122000,196705095,3250,3250,3250,3250,0
20230712,121900,196705095,3250,3250,3250,3250,50
20230712,121800,196542595,3245,3245,3245,3245,0
20230712,121700,196542595,3245,3245,3245,3245,0
20230712,121600,196542595,3245,3250,3250,3245,180
20230712,121500,195958485,3250,3250,3250,3250,495
20230712,121400,194349735,3250,3250,3250,3250,76
20230712,121300,194102735,3250,3250,3250,3250,2
20230712,121200,194096235,3245,3245,3245,3245,0
20230712,121100,194096235,3245,3245,3245,3245,400
20230712,121000,192798235,3245,3245,3245,3245,0
20230712,120900,192798235,3245,3245,3250,3245,2128
20230712,120800,185892800,3250,3250,3250,3250,200
20230712,120700,185242800,3245,3250,3250,3245,16
20230712,120600,185190805,3250,3250,3250,3250,7972
20230712,120500,159281805,3255,3260,3260,3255,2352
20230712,120400,151624605,3260,3260,3260,3260,0
20230712,120300,151624605,3260,3260,3260,3260,1
20230712,120200,151621345,3265,3265,3265,3265,0
20230712,120100,151621345,3265,3265,3265,3265,0
20230712,120000,151621345,3265,3265,3265,3265,5
20230712,115900,151605020,3265,3265,3265,3265,50
20230712,115800,151441770,3260,3260,3260,3260,0
20230712,115700,151441770,3260,3260,3260,3260,0
20230712,115600,151441770,3260,3260,3260,3260,0
20230712,115500,151441770,3260,3260,3260,3260,0
20230712,115400,151441770,3260,3260,3260,3260,87
20230712,115300,151158150,3260,3260,3260,3260,25
20230712,115200,151076650,3260,3260,3260,3260,1
20230712,115100,151073390,3260,3260,3260,3260,0
20230712,115000,151073390,3260,3260,3260,3260,1
20230712,114900,151070130,3260,3260,3260,3260,1
20230712,114800,151066870,3255,3255,3255,3255,0
20230712,114700,151066870,3255,3255,3255,3255,0
20230712,114600,151066870,3255,3255,3255,3255,0
20230712,114500,151066870,3255,3255,3255,3255,0
20230712,114400,151066870,3255,3255,3255,3255,0
20230712,114300,151066870,3255,3255,3255,3255,0
20230712,114200,151066870,3255,3255,3255,3255,0
20230712,114100,151066870,3255,3255,3255,3255,0
20230712,114000,151066870,3255,3255,3255,3255,0
20230712,113900,151066870,3255,3255,3255,3255,288
20230712,113800,150129430,3255,3255,3255,3255,0
20230712,113700,150129430,3255,3255,3255,3255,0
20230712,113600,150129430,3255,3255,3255,3255,0
20230712,113500,150129430,3255,3255,3255,3255,0
20230712,113400,150129430,3255,3255,3255,3255,0
20230712,113300,150129430,3255,3255,3255,3255,70
20230712,113200,149901580,3255,3255,3255,3255,50
20230712,113100,149738830,3260,3260,3260,3260,13
20230712,113000,149696450,3260,3260,3260,3260,0
20230712,112900,149696450,3260,3260,3260,3260,0
20230712,112800,149696450,3260,3260,3260,3260,16
20230712,112700,149644290,3255,3255,3255,3255,0
20230712,112600,149644290,3255,3255,3255,3255,0
20230712,112500,149644290,3255,3255,3255,3255,0
20230712,112400,149644290,3255,3255,3255,3255,492
20230712,112300,148042830,3260,3255,3260,3255,110
20230712,112200,147684730,3255,3255,3255,3255,11
20230712,112100,147648925,3255,3255,3255,3255,31
20230712,112000,147548020,3260,3260,3260,3260,1
20230712,111900,147544760,3260,3260,3260,3260,0
20230712,111800,147544760,3260,3260,3260,3260,0
20230712,111700,147544760,3260,3260,3260,3260,11
20230712,111600,147508900,3250,3255,3255,3250,845
20230712,111500,144762275,3260,3260,3260,3260,0
20230712,111400,144762275,3260,3260,3260,3260,0
20230712,111300,144762275,3260,3260,3260,3260,0
20230712,111200,144762275,3260,3260,3260,3260,31
20230712,111100,144661215,3260,3260,3260,3260,30
20230712,111000,144563415,3260,3260,3260,3260,12
20230712,110900,144524295,3260,3260,3260,3260,1
20230712,110800,144521035,3260,3260,3260,3260,0
20230712,110700,144521035,3260,3260,3260,3260,0
20230712,110600,144521035,3260,3260,3260,3260,4
20230712,110500,144507995,3260,3260,3260,3255,264
20230712,110400,143647725,3260,3260,3260,3260,0
20230712,110300,143647725,3260,3260,3260,3260,2
20230712,110200,143641205,3265,3265,3265,3265,0
20230712,110100,143641205,3265,3265,3265,3265,1
20230712,110000,143637940,3255,3255,3255,3255,1
20230712,105900,143634685,3260,3260,3260,3260,501
20230712,105800,142001425,3250,3260,3270,3250,18366
20230712,105700,82300815,3255,3255,3255,3255,0
20230712,105600,82300815,3255,3255,3255,3255,0
20230712,105500,82300815,3255,3255,3255,3255,0
20230712,105400,82300815,3255,3255,3255,3255,0
20230712,105300,82300815,3255,3260,3260,3255,150
20230712,105200,81812150,3260,3260,3260,3260,0
20230712,105100,81812150,3260,3260,3260,3260,1
20230712,105000,81808890,3265,3265,3265,3265,0
20230712,104900,81808890,3265,3265,3265,3265,2
20230712,104800,81802360,3265,3265,3265,3265,353
20230712,104700,80649815,3265,3270,3270,3265,7
20230712,104600,80626935,3265,3270,3270,3265,39
20230712,104500,80499595,3270,3270,3270,3270,1
20230712,104400,80496325,3275,3275,3275,3275,0
20230712,104300,80496325,3275,3275,3275,3275,1
20230712,104200,80493050,3275,3275,3275,3275,0
20230712,104100,80493050,3275,3275,3275,3275,10
20230712,104000,80460300,3260,3260,3260,3260,0
20230712,103900,80460300,3260,3260,3260,3260,0
20230712,103800,80460300,3260,3260,3260,3260,162
20230712,103700,79932180,3270,3270,3270,3270,0
20230712,103600,79932180,3270,3270,3270,3270,0
20230712,103500,79932180,3270,3270,3270,3270,0
20230712,103400,79932180,3270,3270,3270,3270,55
20230712,103300,79752330,3270,3270,3270,3270,208
20230712,103200,79072170,3270,3265,3270,3265,21
20230712,103100,79003600,3265,3265,3265,3265,6
20230712,103000,78984010,3265,3265,3265,3265,23
20230712,102900,78908915,3265,3250,3275,3250,53
20230712,102800,78735775,3250,3260,3260,3250,3000
20230712,102700,68961755,3260,3260,3260,3260,122
20230712,102600,68564035,3270,3270,3270,3265,357
20230712,102500,67397565,3265,3265,3265,3265,0
20230712,102400,67397565,3265,3265,3265,3265,0
20230712,102300,67397565,3265,3260,3265,3260,134
20230712,102200,66960555,3265,3260,3270,3260,635
20230712,102100,64889610,3265,3270,3270,3265,802
20230712,102000,62270950,3275,3275,3275,3275,33
20230712,101900,62162875,3275,3275,3275,3275,0
20230712,101800,62162875,3275,3275,3275,3275,1
20230712,101700,62159600,3270,3270,3270,3270,0
20230712,101600,62159600,3270,3270,3270,3270,0
20230712,101500,62159600,3270,3270,3270,3270,0
20230712,101400,62159600,3270,3270,3270,3270,0
20230712,101300,62159600,3270,3270,3270,3270,925
20230712,101200,59134850,3265,3270,3270,3265,108
20230712,101100,58782070,3265,3265,3265,3265,55
20230712,101000,58602495,3260,3260,3260,3260,0
20230712,100900,58602495,3260,3260,3260,3260,336
20230712,100800,57507135,3265,3265,3265,3265,0
20230712,100700,57507135,3265,3270,3270,3265,118
20230712,100600,57121845,3270,3270,3270,3270,0
20230712,100500,57121845,3270,3270,3270,3270,10
20230712,100400,57089145,3270,3270,3270,3265,1080
20230712,100300,53562925,3270,3270,3270,3270,2
20230712,100200,53556385,3265,3265,3265,3265,390
20230712,100100,52283035,3265,3265,3265,3265,0
20230712,100000,52283035,3265,3265,3265,3265,0
20230712,095900,52283035,3265,3265,3265,3265,0
20230712,095800,52283035,3265,3270,3270,3265,351
20230712,095700,51135385,3265,3265,3265,3265,0
20230712,095600,51135385,3265,3270,3270,3265,501
20230712,095500,49497120,3270,3270,3270,3270,0
20230712,095400,49497120,3270,3270,3270,3270,0
20230712,095300,49497120,3270,3265,3270,3265,16
20230712,095200,49444805,3265,3265,3265,3265,241
20230712,095100,48657940,3265,3265,3265,3265,10
20230712,095000,48625290,3265,3265,3265,3265,69
20230712,094900,48400005,3265,3265,3265,3265,1034
20230712,094800,45023995,3270,3270,3270,3270,0
20230712,094700,45023995,3270,3270,3270,3270,30
20230712,094600,44925895,3270,3270,3270,3270,15
20230712,094500,44876845,3270,3270,3270,3270,10
20230712,094400,44844145,3270,3270,3270,3270,1
20230712,094300,44840875,3270,3270,3270,3270,21
20230712,094200,44772205,3270,3270,3270,3270,527
20230712,094100,43048915,3275,3275,3275,3275,0
20230712,094000,43048915,3275,3270,3275,3270,110
20230712,093900,42689165,3270,3270,3270,3270,5
20230712,093800,42672815,3270,3270,3270,3270,5
20230712,093700,42656465,3270,3270,3270,3270,62
20230712,093600,42453725,3275,3275,3275,3275,37
20230712,093500,42332550,3280,3270,3280,3270,453
20230712,093400,40851230,3270,3270,3270,3270,10
20230712,093300,40818530,3275,3285,3290,3275,179
20230712,093200,40231980,3285,3280,3285,3280,112
20230712,093100,39864560,3280,3285,3285,3280,67
20230712,093000,39644550,3285,3285,3285,3285,0
20230712,092900,39644550,3285,3285,3285,3285,10
20230712,092800,39611700,3295,3295,3295,3295,0
20230712,092700,39611700,3295,3295,3295,3295,0
20230712,092600,39611700,3295,3270,3295,3270,129
20230712,092500,39189205,3270,3270,3270,3270,0
20230712,092400,39189205,3270,3275,3275,3270,156
20230712,092300,38679010,3275,3275,3275,3275,1
20230712,092200,38675735,3275,3280,3280,3275,495
20230712,092100,37054305,3280,3280,3280,3280,20
20230712,092000,36988705,3280,3280,3280,3280,170
20230712,091900,36431105,3275,3275,3275,3275,0
20230712,091800,36431105,3275,3275,3275,3275,0
20230712,091700,36431105,3275,3275,3275,3275,0
20230712,091600,36431105,3275,3275,3275,3275,0
20230712,091500,36431105,3275,3280,3280,3275,1421
20230712,091400,31771795,3280,3285,3285,3280,328
20230712,091300,30695450,3285,3290,3295,3285,515
20230712,091200,29003095,3295,3295,3295,3295,0
20230712,091100,29003095,3295,3295,3295,3295,1
20230712,091000,28999800,3295,3295,3295,3295,1
20230712,090900,28996505,3295,3295,3295,3295,17
20230712,090800,28940490,3285,3295,3295,3285,185
20230712,090700,28332260,3300,3295,3300,3290,67
20230712,090600,28111530,3295,3300,3300,3295,11
20230712,090500,28075235,3300,3295,3300,3295,135
20230712,090400,27630405,3300,3300,3300,3300,100
20230712,090300,27300405,3305,3305,3305,3305,2
20230712,090200,27293795,3315,3315,3315,3315,0
20230712,090100,27293795,3315,3320,3320,3315,12
20230712,090000,27253965,3310,3305,3315,3300,8232