stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,192600,310832090,3270,3270,3270,3270,2905
20230714,192500,310832090,3270,3270,3270,3270,0
20230714,192400,310832090,3270,3270,3270,3270,0
20230714,192300,310832090,3270,3270,3270,3270,0
20230714,192200,310832090,3270,3270,3270,3270,0
20230714,192100,310832090,3270,3270,3270,3270,0
20230714,192000,310832090,3270,3270,3270,3270,0
20230714,191900,310832090,3270,3270,3270,3270,0
20230714,191800,310832090,3270,3270,3270,3270,0
20230714,191700,310832090,3270,3270,3270,3270,0
20230714,191600,310832090,3270,3270,3270,3270,0
20230714,191500,310832090,3270,3270,3270,3270,0
20230714,191400,310832090,3270,3270,3270,3270,0
20230714,191300,310832090,3270,3270,3270,3270,0
20230714,191200,310832090,3270,3270,3270,3270,0
20230714,191100,310832090,3270,3270,3270,3270,0
20230714,191000,310832090,3270,3270,3270,3270,0
20230714,190900,310832090,3270,3270,3270,3270,0
20230714,190800,310832090,3270,3270,3270,3270,0
20230714,190700,310832090,3270,3270,3270,3270,0
20230714,190600,310832090,3270,3270,3270,3270,0
20230714,190500,310832090,3270,3270,3270,3270,0
20230714,190400,310832090,3270,3270,3270,3270,0
20230714,190300,310832090,3270,3270,3270,3270,0
20230714,190200,310832090,3270,3270,3270,3270,0
20230714,190100,310832090,3270,3270,3270,3270,0
20230714,190000,310832090,3270,3270,3270,3270,0
20230714,185900,310832090,3270,3270,3270,3270,0
20230714,185800,310832090,3270,3270,3270,3270,0
20230714,185700,310832090,3270,3270,3270,3270,0
20230714,185600,310832090,3270,3270,3270,3270,2905
20230714,185500,310832090,3270,3270,3270,3270,0
20230714,185400,310832090,3270,3270,3270,3270,0
20230714,185300,310832090,3270,3270,3270,3270,0
20230714,185200,310832090,3270,3270,3270,3270,0
20230714,185100,310832090,3270,3270,3270,3270,0
20230714,185000,310832090,3270,3270,3270,3270,0
20230714,184900,310832090,3270,3270,3270,3270,0
20230714,184800,310832090,3270,3270,3270,3270,0
20230714,184700,310832090,3270,3270,3270,3270,0
20230714,184600,310832090,3270,3270,3270,3270,0
20230714,184500,310832090,3270,3270,3270,3270,0
20230714,184400,310832090,3270,3270,3270,3270,0
20230714,184300,310832090,3270,3270,3270,3270,0
20230714,184200,310832090,3270,3270,3270,3270,0
20230714,184100,310832090,3270,3270,3270,3270,0
20230714,184000,310832090,3270,3270,3270,3270,0
20230714,183900,310832090,3270,3270,3270,3270,0
20230714,183800,310832090,3270,3270,3270,3270,0
20230714,183700,310832090,3270,3270,3270,3270,0
20230714,183600,310832090,3270,3270,3270,3270,0
20230714,183500,310832090,3270,3270,3270,3270,0
20230714,183400,310832090,3270,3270,3270,3270,0
20230714,183300,310832090,3270,3270,3270,3270,0
20230714,183200,310832090,3270,3270,3270,3270,0
20230714,183100,310832090,3270,3270,3270,3270,0
20230714,183000,310832090,3270,3270,3270,3270,0
20230714,182900,310832090,3270,3270,3270,3270,0
20230714,182800,310832090,3270,3270,3270,3270,0
20230714,182700,310832090,3270,3270,3270,3270,0
20230714,182600,310832090,3270,3270,3270,3270,2905
20230714,182500,310832090,3270,3270,3270,3270,0
20230714,182400,310832090,3270,3270,3270,3270,0
20230714,182300,310832090,3270,3270,3270,3270,0
20230714,182200,310832090,3270,3270,3270,3270,0
20230714,182100,310832090,3270,3270,3270,3270,0
20230714,182000,310832090,3270,3270,3270,3270,0
20230714,181900,310832090,3270,3270,3270,3270,0
20230714,181800,310832090,3270,3270,3270,3270,0
20230714,181700,310832090,3270,3270,3270,3270,0
20230714,181600,310832090,3270,3270,3270,3270,0
20230714,181500,310832090,3270,3270,3270,3270,0
20230714,181400,310832090,3270,3270,3270,3270,0
20230714,181300,310832090,3270,3270,3270,3270,0
20230714,181200,310832090,3270,3270,3270,3270,0
20230714,181100,310832090,3270,3270,3270,3270,0
20230714,181000,310832090,3270,3270,3270,3270,0
20230714,180900,310832090,3270,3270,3270,3270,0
20230714,180800,310832090,3270,3270,3270,3270,0
20230714,180700,310832090,3270,3270,3270,3270,0
20230714,180600,310832090,3270,3270,3270,3270,0
20230714,180500,310832090,3270,3270,3270,3270,0
20230714,180400,310832090,3270,3270,3270,3270,0
20230714,180300,310832090,3270,3270,3270,3270,0
20230714,180200,310832090,3270,3270,3270,3270,0
20230714,180100,310832090,3270,3270,3270,3270,0
20230714,180000,310832090,3270,3270,3270,3270,0
20230714,175900,310832090,3270,3270,3270,3270,0
20230714,175800,310832090,3270,3270,3270,3270,0
20230714,175700,310832090,3270,3270,3270,3270,0
20230714,175600,310832090,3270,3270,3270,3270,2905
20230714,175500,310832090,3270,3270,3270,3270,0
20230714,175400,310832090,3270,3270,3270,3270,0
20230714,175300,310832090,3270,3270,3270,3270,0
20230714,175200,310832090,3270,3270,3270,3270,0
20230714,175100,310832090,3270,3270,3270,3270,0
20230714,175000,310832090,3270,3270,3270,3270,0
20230714,174900,310832090,3270,3270,3270,3270,0
20230714,174800,310832090,3270,3270,3270,3270,0
20230714,174700,310832090,3270,3270,3270,3270,0
20230714,174600,310832090,3270,3270,3270,3270,0
20230714,174500,310832090,3270,3270,3270,3270,0
20230714,174400,310832090,3270,3270,3270,3270,0
20230714,174300,310832090,3270,3270,3270,3270,0
20230714,174200,310832090,3270,3270,3270,3270,0
20230714,174100,310832090,3270,3270,3270,3270,0
20230714,174000,310832090,3270,3270,3270,3270,0
20230714,173900,310832090,3270,3270,3270,3270,0
20230714,173800,310832090,3270,3270,3270,3270,0
20230714,173700,310832090,3270,3270,3270,3270,0
20230714,173600,310832090,3270,3270,3270,3270,0
20230714,173500,310832090,3270,3270,3270,3270,0
20230714,173400,310832090,3270,3270,3270,3270,0
20230714,173300,310832090,3270,3270,3270,3270,0
20230714,173200,310832090,3270,3270,3270,3270,0
20230714,173100,310832090,3270,3270,3270,3270,0
20230714,173000,310832090,3270,3270,3270,3270,0
20230714,172900,310832090,3270,3270,3270,3270,0
20230714,172800,310832090,3270,3270,3270,3270,0
20230714,172700,310832090,3270,3270,3270,3270,0
20230714,172600,310832090,3270,3270,3270,3270,2905
20230714,172500,310832090,3270,3270,3270,3270,0
20230714,172400,310832090,3270,3270,3270,3270,0
20230714,172300,310832090,3270,3270,3270,3270,0
20230714,172200,310832090,3270,3270,3270,3270,0
20230714,172100,310832090,3270,3270,3270,3270,0
20230714,172000,310832090,3270,3270,3270,3270,0
20230714,171900,310832090,3270,3270,3270,3270,0
20230714,171800,310832090,3270,3270,3270,3270,0
20230714,171700,310832090,3270,3270,3270,3270,0
20230714,171600,310832090,3270,3270,3270,3270,0
20230714,171500,310832090,3270,3270,3270,3270,0
20230714,171400,310832090,3270,3270,3270,3270,0
20230714,171300,310832090,3270,3270,3270,3270,0
20230714,171200,310832090,3270,3270,3270,3270,0
20230714,171100,310832090,3270,3270,3270,3270,0
20230714,171000,310832090,3270,3270,3270,3270,0
20230714,170900,310832090,3270,3270,3270,3270,0
20230714,170800,310832090,3270,3270,3270,3270,0
20230714,170700,310832090,3270,3270,3270,3270,0
20230714,170600,310832090,3270,3270,3270,3270,0
20230714,170500,310832090,3270,3270,3270,3270,0
20230714,170400,310832090,3270,3270,3270,3270,0
20230714,170300,310832090,3270,3270,3270,3270,0
20230714,170200,310832090,3270,3270,3270,3270,0
20230714,170100,310832090,3270,3270,3270,3270,0
20230714,170000,310832090,3270,3270,3270,3270,0
20230714,165900,310832090,3270,3270,3270,3270,0
20230714,165800,310832090,3270,3270,3270,3270,0
20230714,165700,310832090,3270,3270,3270,3270,0
20230714,165600,310832090,3270,3270,3270,3270,2905
20230714,165500,310832090,3270,3270,3270,3270,0
20230714,165400,310832090,3270,3270,3270,3270,0
20230714,165300,310832090,3270,3270,3270,3270,0
20230714,165200,310832090,3270,3270,3270,3270,0
20230714,165100,310832090,3270,3270,3270,3270,0
20230714,165000,310832090,3270,3270,3270,3270,0
20230714,164900,310832090,3270,3270,3270,3270,0
20230714,164800,310832090,3270,3270,3270,3270,0
20230714,164700,310832090,3270,3270,3270,3270,0
20230714,164600,310832090,3270,3270,3270,3270,0
20230714,164500,310832090,3270,3270,3270,3270,0
20230714,164400,310832090,3270,3270,3270,3270,0
20230714,164300,310832090,3270,3270,3270,3270,0
20230714,164200,310832090,3270,3270,3270,3270,0
20230714,164100,310832090,3270,3270,3270,3270,0
20230714,164000,310832090,3270,3270,3270,3270,0
20230714,163900,310832090,3270,3270,3270,3270,0
20230714,163800,310832090,3270,3270,3270,3270,0
20230714,163700,310832090,3270,3270,3270,3270,0
20230714,163600,310832090,3270,3270,3270,3270,0
20230714,163500,310832090,3270,3270,3270,3270,0
20230714,163400,310832090,3270,3270,3270,3270,0
20230714,163300,310832090,3270,3270,3270,3270,0
20230714,163200,310832090,3270,3270,3270,3270,0
20230714,163100,310832090,3270,3270,3270,3270,0
20230714,163000,310832090,3270,3270,3270,3270,0
20230714,162900,310832090,3270,3270,3270,3270,0
20230714,162800,310832090,3270,3270,3270,3270,0
20230714,162700,310832090,3270,3270,3270,3270,0
20230714,162600,310832090,3270,3270,3270,3270,2905
20230714,162500,310832090,3270,3270,3270,3270,0
20230714,162400,310832090,3270,3270,3270,3270,0
20230714,162300,310832090,3270,3270,3270,3270,0
20230714,162200,310832090,3270,3270,3270,3270,0
20230714,162100,310832090,3270,3270,3270,3270,0
20230714,162000,310832090,3270,3270,3270,3270,0
20230714,161900,310832090,3270,3270,3270,3270,0
20230714,161800,310832090,3270,3270,3270,3270,0
20230714,161700,310832090,3270,3270,3270,3270,0
20230714,161600,310832090,3270,3270,3270,3270,0
20230714,161500,310832090,3270,3270,3270,3270,0
20230714,161400,310832090,3270,3270,3270,3270,0
20230714,161300,310832090,3270,3270,3270,3270,0
20230714,161200,310832090,3270,3270,3270,3270,0
20230714,161100,310832090,3270,3270,3270,3270,0
20230714,161000,310832090,3270,3270,3270,3270,0
20230714,160900,310832090,3270,3270,3270,3270,0
20230714,160800,310832090,3270,3270,3270,3270,0
20230714,160700,310832090,3270,3270,3270,3270,0
20230714,160600,310832090,3270,3270,3270,3270,0
20230714,160500,310832090,3270,3270,3270,3270,0
20230714,160400,310832090,3270,3270,3270,3270,0
20230714,160300,310832090,3270,3270,3270,3270,0
20230714,160200,310832090,3270,3270,3270,3270,0
20230714,160100,310832090,3270,3270,3270,3270,0
20230714,160000,310832090,3270,3270,3270,3270,0
20230714,155900,310832090,3270,3270,3270,3270,0
20230714,155800,310832090,3270,3270,3270,3270,0
20230714,155700,310832090,3270,3270,3270,3270,0
20230714,155600,310832090,3270,3270,3270,3270,2905
20230714,155500,310832090,3270,3270,3270,3270,0
20230714,155400,310832090,3270,3270,3270,3270,0
20230714,155300,310832090,3270,3270,3270,3270,0
20230714,155200,310832090,3270,3270,3270,3270,0
20230714,155100,310832090,3270,3270,3270,3270,0
20230714,155000,310832090,3270,3270,3270,3270,0
20230714,154900,310832090,3270,3270,3270,3270,0
20230714,154800,310832090,3270,3270,3270,3270,0
20230714,154700,310832090,3270,3270,3270,3270,0
20230714,154600,310832090,3270,3270,3270,3270,0
20230714,154500,310832090,3270,3270,3270,3270,0
20230714,154400,310832090,3270,3270,3270,3270,0
20230714,154300,310832090,3270,3270,3270,3270,0
20230714,154200,310832090,3270,3270,3270,3270,0
20230714,154100,310832090,3270,3270,3270,3270,0
20230714,154000,310832090,3270,3270,3270,3270,0
20230714,153900,310832090,3270,3270,3270,3270,0
20230714,153800,310832090,3270,3270,3270,3270,0
20230714,153700,310832090,3270,3270,3270,3270,0
20230714,153600,310832090,3270,3270,3270,3270,0
20230714,153500,310832090,3270,3270,3270,3270,0
20230714,153400,310832090,3270,3270,3270,3270,0
20230714,153300,310832090,3270,3270,3270,3270,0
20230714,153200,310832090,3270,3270,3270,3270,0
20230714,153100,310832090,3270,3270,3270,3270,0
20230714,153000,310832090,3270,3270,3270,3270,2905
20230714,152900,301332740,3260,3260,3260,3260,0
20230714,152800,301332740,3260,3260,3260,3260,0
20230714,152700,301332740,3260,3260,3260,3260,0
20230714,152600,301332740,3260,3260,3260,3260,0
20230714,152500,301332740,3260,3260,3260,3260,0
20230714,152400,301332740,3260,3260,3260,3260,0
20230714,152300,301332740,3260,3260,3260,3260,0
20230714,152200,301332740,3260,3260,3260,3260,0
20230714,152100,301332740,3260,3260,3260,3260,0
20230714,152000,301332740,3260,3260,3260,3260,0
20230714,151900,301332740,3260,3260,3260,3260,1
20230714,151800,301329480,3270,3270,3270,3270,0
20230714,151700,301329480,3270,3270,3270,3270,39
20230714,151600,301201950,3260,3260,3260,3260,1
20230714,151500,301198690,3270,3260,3270,3260,12
20230714,151400,301159460,3275,3265,3275,3250,3729
20230714,151300,289035585,3265,3265,3265,3265,7
20230714,151200,289012730,3265,3265,3265,3265,0
20230714,151100,289012730,3265,3265,3265,3265,126
20230714,151000,288601340,3275,3275,3275,3275,3
20230714,150900,288591515,3275,3275,3275,3275,2
20230714,150800,288584965,3270,3270,3270,3270,169
20230714,150700,288032335,3280,3280,3280,3280,0
20230714,150600,288032335,3280,3280,3280,3280,16
20230714,150500,287979855,3280,3280,3280,3280,6
20230714,150400,287960175,3270,3270,3270,3270,0
20230714,150300,287960175,3270,3270,3270,3270,1
20230714,150200,287956905,3280,3280,3280,3280,0
20230714,150100,287956905,3280,3280,3280,3280,1
20230714,150000,287953625,3270,3270,3270,3270,30
20230714,145900,287855525,3280,3280,3280,3280,0
20230714,145800,287855525,3280,3280,3280,3280,0
20230714,145700,287855525,3280,3280,3280,3280,4
20230714,145600,287842405,3280,3280,3280,3280,0
20230714,145500,287842405,3280,3280,3280,3280,0
20230714,145400,287842405,3280,3280,3280,3280,0
20230714,145300,287842405,3280,3280,3280,3280,0
20230714,145200,287842405,3280,3280,3280,3280,0
20230714,145100,287842405,3280,3280,3280,3280,11
20230714,145000,287806325,3265,3265,3265,3265,1
20230714,144900,287803060,3280,3280,3280,3280,7
20230714,144800,287780100,3280,3280,3280,3280,37
20230714,144700,287658740,3250,3260,3260,3250,500
20230714,144600,286031640,3280,3280,3280,3280,0
20230714,144500,286031640,3280,3280,3280,3280,0
20230714,144400,286031640,3280,3280,3280,3280,0
20230714,144300,286031640,3280,3275,3280,3275,36
20230714,144200,285913725,3275,3275,3275,3275,81
20230714,144100,285648450,3275,3275,3275,3275,0
20230714,144000,285648450,3275,3275,3275,3275,11
20230714,143900,285612425,3260,3260,3260,3260,1
20230714,143800,285609165,3280,3280,3280,3280,0
20230714,143700,285609165,3280,3280,3280,3280,0
20230714,143600,285609165,3280,3280,3280,3280,0
20230714,143500,285609165,3280,3280,3280,3280,0
20230714,143400,285609165,3280,3280,3280,3280,41
20230714,143300,285474685,3285,3285,3285,3285,50
20230714,143200,285310435,3285,3275,3285,3275,111
20230714,143100,284946790,3275,3255,3275,3255,1001
20230714,143000,281688515,3280,3280,3280,3280,0
20230714,142900,281688515,3280,3280,3280,3280,1
20230714,142800,281685235,3255,3255,3255,3255,0
20230714,142700,281685235,3255,3255,3255,3255,0
20230714,142600,281685235,3255,3255,3255,3255,1
20230714,142500,281681980,3255,3255,3255,3255,437
20230714,142400,280259545,3280,3260,3280,3260,14
20230714,142300,280213685,3280,3260,3280,3260,29
20230714,142200,280118925,3280,3280,3280,3280,0
20230714,142100,280118925,3280,3280,3280,3280,0
20230714,142000,280118925,3280,3280,3280,3280,0
20230714,141900,280118925,3280,3275,3280,3275,31
20230714,141800,280017340,3280,3280,3280,3280,0
20230714,141700,280017340,3280,3250,3280,3245,6919
20230714,141600,257552330,3270,3245,3270,3245,504
20230714,141500,255914275,3245,3255,3255,3245,6152
20230714,141400,235924120,3270,3255,3270,3255,114
20230714,141300,235553035,3255,3255,3255,3255,489
20230714,141200,233961340,3255,3255,3255,3255,1
20230714,141100,233958085,3255,3255,3255,3255,0
20230714,141000,233958085,3255,3255,3255,3255,0
20230714,140900,233958085,3255,3265,3265,3255,1468
20230714,140800,229178580,3265,3265,3265,3265,0
20230714,140700,229178580,3265,3265,3265,3265,0
20230714,140600,229178580,3265,3265,3265,3265,0
20230714,140500,229178580,3265,3280,3285,3265,273
20230714,140400,228287200,3285,3285,3285,3285,0
20230714,140300,228287200,3285,3285,3285,3285,0
20230714,140200,228287200,3285,3285,3285,3285,0
20230714,140100,228287200,3285,3285,3285,3285,0
20230714,140000,228287200,3285,3285,3285,3285,0
20230714,135900,228287200,3285,3285,3285,3285,0
20230714,135800,228287200,3285,3285,3285,3285,0
20230714,135700,228287200,3285,3285,3285,3285,0
20230714,135600,228287200,3285,3285,3285,3285,0
20230714,135500,228287200,3285,3285,3285,3285,0
20230714,135400,228287200,3285,3285,3285,3285,0
20230714,135300,228287200,3285,3285,3285,3285,0
20230714,135200,228287200,3285,3285,3285,3285,0
20230714,135100,228287200,3285,3285,3285,3285,11
20230714,135000,228251065,3270,3270,3270,3270,0
20230714,134900,228251065,3270,3270,3270,3270,0
20230714,134800,228251065,3270,3270,3270,3270,0
20230714,134700,228251065,3270,3270,3270,3270,0
20230714,134600,228251065,3270,3270,3270,3270,1
20230714,134500,228247795,3270,3270,3270,3270,0
20230714,134400,228247795,3270,3270,3270,3270,0
20230714,134300,228247795,3270,3270,3270,3270,0
20230714,134200,228247795,3270,3270,3270,3270,0
20230714,134100,228247795,3270,3270,3270,3270,0
20230714,134000,228247795,3270,3280,3285,3270,15
20230714,133900,228198540,3270,3270,3270,3270,15
20230714,133800,228149490,3290,3290,3290,3290,0
20230714,133700,228149490,3290,3285,3290,3285,21
20230714,133600,228080445,3265,3265,3265,3265,0
20230714,133500,228080445,3265,3260,3265,3260,1325
20230714,133400,223760505,3260,3265,3265,3260,319
20230714,133300,222718975,3265,3270,3270,3265,540
20230714,133200,220955770,3270,3270,3270,3270,1
20230714,133100,220952500,3275,3275,3275,3275,5
20230714,133000,220936125,3295,3295,3295,3295,0
20230714,132900,220936125,3295,3295,3295,3295,0
20230714,132800,220936125,3295,3285,3295,3285,33
20230714,132700,220827480,3270,3270,3270,3270,0
20230714,132600,220827480,3270,3270,3270,3270,211
20230714,132500,220137510,3270,3270,3270,3270,0
20230714,132400,220137510,3270,3270,3270,3270,0
20230714,132300,220137510,3270,3270,3270,3270,0
20230714,132200,220137510,3270,3270,3270,3270,1
20230714,132100,220134240,3270,3270,3270,3270,0
20230714,132000,220134240,3270,3270,3270,3270,38
20230714,131900,220009980,3270,3270,3270,3270,0
20230714,131800,220009980,3270,3270,3270,3270,0
20230714,131700,220009980,3270,3270,3270,3270,0
20230714,131600,220009980,3270,3270,3270,3270,0
20230714,131500,220009980,3270,3270,3270,3270,0
20230714,131400,220009980,3270,3270,3270,3270,0
20230714,131300,220009980,3270,3280,3280,3270,1000
20230714,131200,216737980,3280,3280,3280,3280,0
20230714,131100,216737980,3280,3280,3280,3280,0
20230714,131000,216737980,3280,3275,3280,3275,1840
20230714,130900,210704600,3275,3275,3275,3275,0
20230714,130800,210704600,3275,3275,3275,3275,0
20230714,130700,210704600,3275,3275,3275,3275,0
20230714,130600,210704600,3275,3275,3275,3275,0
20230714,130500,210704600,3275,3275,3275,3275,0
20230714,130400,210704600,3275,3275,3275,3275,10
20230714,130300,210671850,3275,3275,3275,3275,0
20230714,130200,210671850,3275,3275,3275,3275,0
20230714,130100,210671850,3275,3275,3275,3275,0
20230714,130000,210671850,3275,3275,3275,3275,6
20230714,125900,210652200,3270,3270,3270,3270,0
20230714,125800,210652200,3270,3270,3270,3270,0
20230714,125700,210652200,3270,3270,3270,3270,1
20230714,125600,210648930,3270,3270,3270,3270,0
20230714,125500,210648930,3270,3270,3270,3270,50
20230714,125400,210485430,3270,3270,3270,3270,1
20230714,125300,210482160,3275,3275,3275,3275,0
20230714,125200,210482160,3275,3275,3275,3275,0
20230714,125100,210482160,3275,3275,3275,3275,116
20230714,125000,210102260,3270,3270,3270,3270,100
20230714,124900,209775260,3270,3270,3270,3270,0
20230714,124800,209775260,3270,3270,3270,3270,0
20230714,124700,209775260,3270,3270,3270,3270,0
20230714,124600,209775260,3270,3270,3270,3270,0
20230714,124500,209775260,3270,3270,3270,3270,10
20230714,124400,209742560,3270,3270,3270,3270,0
20230714,124300,209742560,3270,3270,3270,3270,0
20230714,124200,209742560,3270,3270,3270,3270,0
20230714,124100,209742560,3270,3270,3270,3270,0
20230714,124000,209742560,3270,3270,3270,3270,0
20230714,123900,209742560,3270,3270,3270,3270,0
20230714,123800,209742560,3270,3270,3270,3270,0
20230714,123700,209742560,3270,3270,3270,3270,0
20230714,123600,209742560,3270,3270,3270,3270,0
20230714,123500,209742560,3270,3270,3270,3270,0
20230714,123400,209742560,3270,3270,3270,3270,0
20230714,123300,209742560,3270,3270,3270,3270,0
20230714,123200,209742560,3270,3270,3270,3270,0
20230714,123100,209742560,3270,3270,3270,3270,0
20230714,123000,209742560,3270,3270,3270,3270,1
20230714,122900,209739290,3275,3275,3275,3275,5
20230714,122800,209722915,3275,3275,3275,3275,505
20230714,122700,208069040,3275,3275,3275,3275,0
20230714,122600,208069040,3275,3275,3275,3275,0
20230714,122500,208069040,3275,3275,3275,3275,0
20230714,122400,208069040,3275,3275,3275,3275,0
20230714,122300,208069040,3275,3275,3275,3275,0
20230714,122200,208069040,3275,3275,3275,3275,0
20230714,122100,208069040,3275,3285,3285,3275,50
20230714,122000,207905275,3295,3295,3295,3295,0
20230714,121900,207905275,3295,3295,3295,3295,0
20230714,121800,207905275,3295,3295,3295,3295,0
20230714,121700,207905275,3295,3295,3295,3295,0
20230714,121600,207905275,3295,3295,3295,3295,0
20230714,121500,207905275,3295,3295,3295,3295,0
20230714,121400,207905275,3295,3295,3295,3295,10
20230714,121300,207872325,3295,3295,3295,3295,0
20230714,121200,207872325,3295,3295,3295,3295,0
20230714,121100,207872325,3295,3295,3295,3295,0
20230714,121000,207872325,3295,3295,3295,3295,1
20230714,120900,207869030,3295,3295,3295,3295,0
20230714,120800,207869030,3295,3295,3295,3295,0
20230714,120700,207869030,3295,3295,3295,3295,0
20230714,120600,207869030,3295,3295,3295,3280,555
20230714,120500,206048330,3280,3280,3280,3280,1
20230714,120400,206045050,3290,3290,3290,3290,70
20230714,120300,205814750,3295,3295,3295,3295,0
20230714,120200,205814750,3295,3295,3295,3295,0
20230714,120100,205814750,3295,3280,3295,3280,45
20230714,120000,205666970,3295,3295,3295,3295,0
20230714,115900,205666970,3295,3295,3295,3295,5
20230714,115800,205650495,3300,3300,3300,3300,0
20230714,115700,205650495,3300,3300,3300,3300,0
20230714,115600,205650495,3300,3285,3300,3285,2443
20230714,115500,197624820,3285,3285,3285,3285,14
20230714,115400,197578830,3305,3305,3305,3305,0
20230714,115300,197578830,3305,3305,3305,3305,11
20230714,115200,197542475,3275,3275,3275,3275,1
20230714,115100,197539200,3305,3300,3305,3300,61
20230714,115000,197337845,3305,3305,3305,3305,0
20230714,114900,197337845,3305,3305,3305,3305,0
20230714,114800,197337845,3305,3305,3305,3305,0
20230714,114700,197337845,3305,3305,3305,3305,0
20230714,114600,197337845,3305,3305,3305,3305,0
20230714,114500,197337845,3305,3305,3305,3305,1
20230714,114400,197334540,3305,3305,3305,3305,0
20230714,114300,197334540,3305,3305,3305,3305,0
20230714,114200,197334540,3305,3305,3305,3305,0
20230714,114100,197334540,3305,3305,3305,3305,0
20230714,114000,197334540,3305,3305,3305,3305,5
20230714,113900,197318015,3310,3310,3310,3310,0
20230714,113800,197318015,3310,3310,3310,3310,0
20230714,113700,197318015,3310,3280,3310,3280,95
20230714,113600,197004930,3280,3270,3310,3270,1113
20230714,113500,193357215,3255,3255,3255,3255,0
20230714,113400,193357215,3255,3270,3270,3255,1154
20230714,113300,189598150,3265,3270,3270,3265,529
20230714,113200,187870960,3275,3275,3275,3275,0
20230714,113100,187870960,3275,3275,3275,3275,1
20230714,113000,187867685,3265,3265,3265,3265,30
20230714,112900,187769735,3280,3280,3280,3280,102
20230714,112800,187435175,3280,3280,3280,3280,0
20230714,112700,187435175,3280,3280,3280,3280,0
20230714,112600,187435175,3280,3280,3280,3280,30
20230714,112500,187336775,3285,3285,3285,3285,0
20230714,112400,187336775,3285,3285,3285,3285,0
20230714,112300,187336775,3285,3285,3285,3285,0
20230714,112200,187336775,3285,3285,3285,3285,0
20230714,112100,187336775,3285,3285,3285,3285,0
20230714,112000,187336775,3285,3285,3285,3285,0
20230714,111900,187336775,3285,3285,3285,3285,204
20230714,111800,186666635,3285,3285,3285,3285,0
20230714,111700,186666635,3285,3285,3285,3285,0
20230714,111600,186666635,3285,3285,3285,3285,0
20230714,111500,186666635,3285,3285,3285,3285,13
20230714,111400,186623930,3265,3270,3285,3265,8503
20230714,111300,158861330,3270,3275,3275,3270,1536
20230714,111200,153838360,3295,3295,3295,3295,10
20230714,111100,153805410,3295,3295,3295,3295,11
20230714,111000,153769165,3285,3275,3295,3275,60
20230714,110900,153572450,3275,3275,3275,3275,838
20230714,110800,150828000,3295,3295,3295,3295,0
20230714,110700,150828000,3295,3280,3295,3275,28
20230714,110600,150735985,3295,3295,3295,3295,11
20230714,110500,150699740,3275,3280,3280,3275,2363
20230714,110400,142960780,3295,3295,3295,3295,0
20230714,110300,142960780,3295,3295,3295,3295,0
20230714,110200,142960780,3295,3295,3295,3295,11
20230714,110100,142924535,3280,3280,3280,3280,460
20230714,110000,141415735,3295,3295,3295,3295,0
20230714,105900,141415735,3295,3295,3295,3295,0
20230714,105800,141415735,3295,3295,3295,3295,1
20230714,105700,141412440,3295,3295,3295,3295,51
20230714,105600,141244395,3300,3300,3300,3300,0
20230714,105500,141244395,3300,3300,3300,3300,0
20230714,105400,141244395,3300,3300,3300,3300,0
20230714,105300,141244395,3300,3300,3300,3300,0
20230714,105200,141244395,3300,3300,3300,3300,1
20230714,105100,141241095,3285,3285,3285,3285,0
20230714,105000,141241095,3285,3285,3285,3285,0
20230714,104900,141241095,3285,3285,3285,3285,0
20230714,104800,141241095,3285,3285,3285,3285,0
20230714,104700,141241095,3285,3285,3285,3285,0
20230714,104600,141241095,3285,3285,3285,3285,20
20230714,104500,141175395,3280,3280,3280,3280,0
20230714,104400,141175395,3280,3280,3280,3280,1
20230714,104300,141172115,3300,3300,3300,3300,0
20230714,104200,141172115,3300,3300,3300,3300,0
20230714,104100,141172115,3300,3275,3300,3275,4
20230714,104000,141158965,3275,3275,3275,3275,4
20230714,103900,141145865,3300,3300,3300,3300,0
20230714,103800,141145865,3300,3300,3300,3300,0
20230714,103700,141145865,3300,3300,3300,3300,4
20230714,103600,141132665,3280,3280,3280,3280,0
20230714,103500,141132665,3280,3280,3280,3280,0
20230714,103400,141132665,3280,3280,3280,3280,299
20230714,103300,140151945,3300,3300,3300,3300,0
20230714,103200,140151945,3300,3300,3300,3300,0
20230714,103100,140151945,3300,3300,3300,3300,0
20230714,103000,140151945,3300,3300,3300,3300,0
20230714,102900,140151945,3300,3300,3300,3300,1
20230714,102800,140148645,3280,3280,3280,3280,0
20230714,102700,140148645,3280,3280,3280,3280,0
20230714,102600,140148645,3280,3280,3280,3280,1
20230714,102500,140145365,3310,3280,3310,3280,89
20230714,102400,139851395,3280,3280,3280,3280,600
20230714,102300,137883395,3305,3305,3305,3305,0
20230714,102200,137883395,3305,3305,3305,3305,0
20230714,102100,137883395,3305,3305,3305,3305,0
20230714,102000,137883395,3305,3305,3305,3305,0
20230714,101900,137883395,3305,3305,3305,3305,0
20230714,101800,137883395,3305,3305,3305,3305,2
20230714,101700,137876785,3305,3305,3305,3305,140
20230714,101600,137414085,3305,3305,3305,3305,0
20230714,101500,137414085,3305,3305,3305,3305,0
20230714,101400,137414085,3305,3305,3305,3305,34
20230714,101300,137301715,3305,3305,3305,3305,10
20230714,101200,137268665,3280,3280,3280,3280,1899
20230714,101100,131039945,3285,3285,3285,3285,0
20230714,101000,131039945,3285,3285,3285,3285,0
20230714,100900,131039945,3285,3285,3285,3285,0
20230714,100800,131039945,3285,3285,3285,3285,43
20230714,100700,130898690,3285,3285,3285,3285,7
20230714,100600,130875695,3285,3285,3285,3285,0
20230714,100500,130875695,3285,3285,3285,3285,0
20230714,100400,130875695,3285,3285,3285,3285,0
20230714,100300,130875695,3285,3285,3285,3285,1
20230714,100200,130872410,3285,3285,3285,3285,0
20230714,100100,130872410,3285,3285,3285,3285,0
20230714,100000,130872410,3285,3285,3285,3285,1609
20230714,095900,125586845,3285,3295,3295,3285,12
20230714,095800,125547320,3295,3310,3310,3295,12
20230714,095700,125507615,3300,3305,3305,3300,2
20230714,095600,125501010,3310,3310,3310,3310,0
20230714,095500,125501010,3310,3290,3310,3290,246
20230714,095400,124691450,3320,3320,3320,3320,0
20230714,095300,124691450,3320,3320,3320,3320,0
20230714,095200,124691450,3320,3310,3320,3310,32
20230714,095100,124585320,3290,3290,3290,3290,0
20230714,095000,124585320,3290,3290,3290,3290,1
20230714,094900,124582030,3320,3320,3320,3320,0
20230714,094800,124582030,3320,3320,3320,3320,0
20230714,094700,124582030,3320,3320,3320,3320,0
20230714,094600,124582030,3320,3290,3320,3290,501
20230714,094500,122918745,3320,3290,3320,3290,299
20230714,094400,121929820,3285,3290,3315,3285,518
20230714,094300,120226850,3285,3290,3290,3285,2349
20230714,094200,112509640,3290,3290,3290,3290,1
20230714,094100,112506350,3295,3300,3300,3295,5
20230714,094000,112489860,3315,3315,3315,3315,0
20230714,093900,112489860,3315,3315,3315,3315,0
20230714,093800,112489860,3315,3315,3315,3315,0
20230714,093700,112489860,3315,3315,3315,3315,19
20230714,093600,112426875,3300,3300,3300,3300,1
20230714,093500,112423575,3330,3330,3330,3330,0
20230714,093400,112423575,3330,3330,3330,3330,0
20230714,093300,112423575,3330,3330,3330,3330,0
20230714,093200,112423575,3330,3330,3330,3330,0
20230714,093100,112423575,3330,3320,3330,3320,12
20230714,093000,112383625,3300,3300,3300,3300,0
20230714,092900,112383625,3300,3300,3300,3300,0
20230714,092800,112383625,3300,3300,3300,3300,195
20230714,092700,111740125,3300,3300,3300,3300,3030
20230714,092600,101741125,3320,3320,3320,3320,1
20230714,092500,101737805,3320,3320,3320,3320,0
20230714,092400,101737805,3320,3320,3320,3320,200
20230714,092300,101073805,3320,3320,3320,3320,0
20230714,092200,101073805,3320,3320,3320,3320,561
20230714,092100,99211285,3285,3285,3285,3285,0
20230714,092000,99211285,3285,3305,3305,3285,13994
20230714,091900,53132630,3315,3315,3315,3315,21
20230714,091800,53063015,3315,3315,3325,3315,2497
20230714,091700,44780460,3315,3315,3315,3315,0
20230714,091600,44780460,3315,3315,3315,3315,0
20230714,091500,44780460,3315,3310,3315,3310,12
20230714,091400,44740690,3305,3315,3315,3305,694
20230714,091300,42443505,3315,3315,3315,3315,5
20230714,091200,42426930,3315,3315,3315,3315,0
20230714,091100,42426930,3315,3315,3315,3315,1
20230714,091000,42423615,3325,3325,3325,3325,0
20230714,090900,42423615,3325,3315,3325,3315,18
20230714,090800,42363935,3330,3330,3330,3330,0
20230714,090700,42363935,3330,3315,3330,3315,5610
20230714,090600,23711645,3320,3320,3320,3320,0
20230714,090500,23711645,3320,3320,3320,3315,777
20230714,090400,21132030,3320,3315,3320,3315,2328
20230714,090300,13403370,3320,3320,3320,3320,10
20230714,090200,13370170,3325,3325,3325,3325,0
20230714,090100,13370170,3325,3320,3325,3310,220
20230714,090000,12641700,3320,3310,3335,3310,3676