stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,193600,195543810,2775,2775,2775,2775,520
20230712,193500,195543810,2775,2775,2775,2775,0
20230712,193400,195543810,2775,2775,2775,2775,0
20230712,193300,195543810,2775,2775,2775,2775,0
20230712,193200,195543810,2775,2775,2775,2775,0
20230712,193100,195543810,2775,2775,2775,2775,0
20230712,193000,195543810,2775,2775,2775,2775,0
20230712,192900,195543810,2775,2775,2775,2775,0
20230712,192800,195543810,2775,2775,2775,2775,0
20230712,192700,195543810,2775,2775,2775,2775,0
20230712,192600,195543810,2775,2775,2775,2775,0
20230712,192500,195543810,2775,2775,2775,2775,0
20230712,192400,195543810,2775,2775,2775,2775,0
20230712,192300,195543810,2775,2775,2775,2775,0
20230712,192200,195543810,2775,2775,2775,2775,0
20230712,192100,195543810,2775,2775,2775,2775,0
20230712,192000,195543810,2775,2775,2775,2775,0
20230712,191900,195543810,2775,2775,2775,2775,0
20230712,191800,195543810,2775,2775,2775,2775,0
20230712,191700,195543810,2775,2775,2775,2775,0
20230712,191600,195543810,2775,2775,2775,2775,0
20230712,191500,195543810,2775,2775,2775,2775,0
20230712,191400,195543810,2775,2775,2775,2775,0
20230712,191300,195543810,2775,2775,2775,2775,0
20230712,191200,195543810,2775,2775,2775,2775,0
20230712,191100,195543810,2775,2775,2775,2775,0
20230712,191000,195543810,2775,2775,2775,2775,0
20230712,190900,195543810,2775,2775,2775,2775,0
20230712,190800,195543810,2775,2775,2775,2775,0
20230712,190700,195543810,2775,2775,2775,2775,0
20230712,190600,195543810,2775,2775,2775,2775,520
20230712,190500,195543810,2775,2775,2775,2775,0
20230712,190400,195543810,2775,2775,2775,2775,0
20230712,190300,195543810,2775,2775,2775,2775,0
20230712,190200,195543810,2775,2775,2775,2775,0
20230712,190100,195543810,2775,2775,2775,2775,0
20230712,190000,195543810,2775,2775,2775,2775,0
20230712,185900,195543810,2775,2775,2775,2775,0
20230712,185800,195543810,2775,2775,2775,2775,0
20230712,185700,195543810,2775,2775,2775,2775,0
20230712,185600,195543810,2775,2775,2775,2775,0
20230712,185500,195543810,2775,2775,2775,2775,0
20230712,185400,195543810,2775,2775,2775,2775,0
20230712,185300,195543810,2775,2775,2775,2775,0
20230712,185200,195543810,2775,2775,2775,2775,0
20230712,185100,195543810,2775,2775,2775,2775,0
20230712,185000,195543810,2775,2775,2775,2775,0
20230712,184900,195543810,2775,2775,2775,2775,0
20230712,184800,195543810,2775,2775,2775,2775,0
20230712,184700,195543810,2775,2775,2775,2775,0
20230712,184600,195543810,2775,2775,2775,2775,0
20230712,184500,195543810,2775,2775,2775,2775,0
20230712,184400,195543810,2775,2775,2775,2775,0
20230712,184300,195543810,2775,2775,2775,2775,0
20230712,184200,195543810,2775,2775,2775,2775,0
20230712,184100,195543810,2775,2775,2775,2775,0
20230712,184000,195543810,2775,2775,2775,2775,0
20230712,183900,195543810,2775,2775,2775,2775,0
20230712,183800,195543810,2775,2775,2775,2775,0
20230712,183700,195543810,2775,2775,2775,2775,0
20230712,183600,195543810,2775,2775,2775,2775,520
20230712,183500,195543810,2775,2775,2775,2775,0
20230712,183400,195543810,2775,2775,2775,2775,0
20230712,183300,195543810,2775,2775,2775,2775,0
20230712,183200,195543810,2775,2775,2775,2775,0
20230712,183100,195543810,2775,2775,2775,2775,0
20230712,183000,195543810,2775,2775,2775,2775,0
20230712,182900,195543810,2775,2775,2775,2775,0
20230712,182800,195543810,2775,2775,2775,2775,0
20230712,182700,195543810,2775,2775,2775,2775,0
20230712,182600,195543810,2775,2775,2775,2775,0
20230712,182500,195543810,2775,2775,2775,2775,0
20230712,182400,195543810,2775,2775,2775,2775,0
20230712,182300,195543810,2775,2775,2775,2775,0
20230712,182200,195543810,2775,2775,2775,2775,0
20230712,182100,195543810,2775,2775,2775,2775,0
20230712,182000,195543810,2775,2775,2775,2775,0
20230712,181900,195543810,2775,2775,2775,2775,0
20230712,181800,195543810,2775,2775,2775,2775,0
20230712,181700,195543810,2775,2775,2775,2775,0
20230712,181600,195543810,2775,2775,2775,2775,0
20230712,181500,195543810,2775,2775,2775,2775,0
20230712,181400,195543810,2775,2775,2775,2775,0
20230712,181300,195543810,2775,2775,2775,2775,0
20230712,181200,195543810,2775,2775,2775,2775,0
20230712,181100,195543810,2775,2775,2775,2775,0
20230712,181000,195543810,2775,2775,2775,2775,0
20230712,180900,195543810,2775,2775,2775,2775,0
20230712,180800,195543810,2775,2775,2775,2775,0
20230712,180700,195543810,2775,2775,2775,2775,0
20230712,180600,195543810,2775,2775,2775,2775,520
20230712,180500,195543810,2775,2775,2775,2775,0
20230712,180400,195543810,2775,2775,2775,2775,0
20230712,180300,195543810,2775,2775,2775,2775,0
20230712,180200,195543810,2775,2775,2775,2775,0
20230712,180100,195543810,2775,2775,2775,2775,0
20230712,180000,195543810,2775,2775,2775,2775,0
20230712,175900,195543810,2775,2775,2775,2775,0
20230712,175800,195543810,2775,2775,2775,2775,0
20230712,175700,195543810,2775,2775,2775,2775,0
20230712,175600,195543810,2775,2775,2775,2775,0
20230712,175500,195543810,2775,2775,2775,2775,0
20230712,175400,195543810,2775,2775,2775,2775,0
20230712,175300,195543810,2775,2775,2775,2775,0
20230712,175200,195543810,2775,2775,2775,2775,0
20230712,175100,195543810,2775,2775,2775,2775,0
20230712,175000,195543810,2775,2775,2775,2775,0
20230712,174900,195543810,2775,2775,2775,2775,0
20230712,174800,195543810,2775,2775,2775,2775,0
20230712,174700,195543810,2775,2775,2775,2775,0
20230712,174600,195543810,2775,2775,2775,2775,0
20230712,174500,195543810,2775,2775,2775,2775,0
20230712,174400,195543810,2775,2775,2775,2775,0
20230712,174300,195543810,2775,2775,2775,2775,0
20230712,174200,195543810,2775,2775,2775,2775,0
20230712,174100,195543810,2775,2775,2775,2775,0
20230712,174000,195543810,2775,2775,2775,2775,0
20230712,173900,195543810,2775,2775,2775,2775,0
20230712,173800,195543810,2775,2775,2775,2775,0
20230712,173700,195543810,2775,2775,2775,2775,0
20230712,173600,195543810,2775,2775,2775,2775,520
20230712,173500,195543810,2775,2775,2775,2775,0
20230712,173400,195543810,2775,2775,2775,2775,0
20230712,173300,195543810,2775,2775,2775,2775,0
20230712,173200,195543810,2775,2775,2775,2775,0
20230712,173100,195543810,2775,2775,2775,2775,0
20230712,173000,195543810,2775,2775,2775,2775,0
20230712,172900,195543810,2775,2775,2775,2775,0
20230712,172800,195543810,2775,2775,2775,2775,0
20230712,172700,195543810,2775,2775,2775,2775,0
20230712,172600,195543810,2775,2775,2775,2775,0
20230712,172500,195543810,2775,2775,2775,2775,0
20230712,172400,195543810,2775,2775,2775,2775,0
20230712,172300,195543810,2775,2775,2775,2775,0
20230712,172200,195543810,2775,2775,2775,2775,0
20230712,172100,195543810,2775,2775,2775,2775,0
20230712,172000,195543810,2775,2775,2775,2775,0
20230712,171900,195543810,2775,2775,2775,2775,0
20230712,171800,195543810,2775,2775,2775,2775,0
20230712,171700,195543810,2775,2775,2775,2775,0
20230712,171600,195543810,2775,2775,2775,2775,0
20230712,171500,195543810,2775,2775,2775,2775,0
20230712,171400,195543810,2775,2775,2775,2775,0
20230712,171300,195543810,2775,2775,2775,2775,0
20230712,171200,195543810,2775,2775,2775,2775,0
20230712,171100,195543810,2775,2775,2775,2775,0
20230712,171000,195543810,2775,2775,2775,2775,0
20230712,170900,195543810,2775,2775,2775,2775,0
20230712,170800,195543810,2775,2775,2775,2775,0
20230712,170700,195543810,2775,2775,2775,2775,0
20230712,170600,195543810,2775,2775,2775,2775,520
20230712,170500,195543810,2775,2775,2775,2775,0
20230712,170400,195543810,2775,2775,2775,2775,0
20230712,170300,195543810,2775,2775,2775,2775,0
20230712,170200,195543810,2775,2775,2775,2775,0
20230712,170100,195543810,2775,2775,2775,2775,0
20230712,170000,195543810,2775,2775,2775,2775,0
20230712,165900,195543810,2775,2775,2775,2775,0
20230712,165800,195543810,2775,2775,2775,2775,0
20230712,165700,195543810,2775,2775,2775,2775,0
20230712,165600,195543810,2775,2775,2775,2775,0
20230712,165500,195543810,2775,2775,2775,2775,0
20230712,165400,195543810,2775,2775,2775,2775,0
20230712,165300,195543810,2775,2775,2775,2775,0
20230712,165200,195543810,2775,2775,2775,2775,0
20230712,165100,195543810,2775,2775,2775,2775,0
20230712,165000,195543810,2775,2775,2775,2775,0
20230712,164900,195543810,2775,2775,2775,2775,0
20230712,164800,195543810,2775,2775,2775,2775,0
20230712,164700,195543810,2775,2775,2775,2775,0
20230712,164600,195543810,2775,2775,2775,2775,0
20230712,164500,195543810,2775,2775,2775,2775,0
20230712,164400,195543810,2775,2775,2775,2775,0
20230712,164300,195543810,2775,2775,2775,2775,0
20230712,164200,195543810,2775,2775,2775,2775,0
20230712,164100,195543810,2775,2775,2775,2775,0
20230712,164000,195543810,2775,2775,2775,2775,0
20230712,163900,195543810,2775,2775,2775,2775,0
20230712,163800,195543810,2775,2775,2775,2775,0
20230712,163700,195543810,2775,2775,2775,2775,0
20230712,163600,195543810,2775,2775,2775,2775,520
20230712,163500,195543810,2775,2775,2775,2775,0
20230712,163400,195543810,2775,2775,2775,2775,0
20230712,163300,195543810,2775,2775,2775,2775,0
20230712,163200,195543810,2775,2775,2775,2775,0
20230712,163100,195543810,2775,2775,2775,2775,0
20230712,163000,195543810,2775,2775,2775,2775,0
20230712,162900,195543810,2775,2775,2775,2775,0
20230712,162800,195543810,2775,2775,2775,2775,0
20230712,162700,195543810,2775,2775,2775,2775,0
20230712,162600,195543810,2775,2775,2775,2775,0
20230712,162500,195543810,2775,2775,2775,2775,0
20230712,162400,195543810,2775,2775,2775,2775,0
20230712,162300,195543810,2775,2775,2775,2775,0
20230712,162200,195543810,2775,2775,2775,2775,0
20230712,162100,195543810,2775,2775,2775,2775,0
20230712,162000,195543810,2775,2775,2775,2775,0
20230712,161900,195543810,2775,2775,2775,2775,0
20230712,161800,195543810,2775,2775,2775,2775,0
20230712,161700,195543810,2775,2775,2775,2775,0
20230712,161600,195543810,2775,2775,2775,2775,0
20230712,161500,195543810,2775,2775,2775,2775,0
20230712,161400,195543810,2775,2775,2775,2775,0
20230712,161300,195543810,2775,2775,2775,2775,0
20230712,161200,195543810,2775,2775,2775,2775,0
20230712,161100,195543810,2775,2775,2775,2775,0
20230712,161000,195543810,2775,2775,2775,2775,0
20230712,160900,195543810,2775,2775,2775,2775,0
20230712,160800,195543810,2775,2775,2775,2775,0
20230712,160700,195543810,2775,2775,2775,2775,0
20230712,160600,195543810,2775,2775,2775,2775,520
20230712,160500,195543810,2775,2775,2775,2775,0
20230712,160400,195543810,2775,2775,2775,2775,0
20230712,160300,195543810,2775,2775,2775,2775,0
20230712,160200,195543810,2775,2775,2775,2775,0
20230712,160100,195543810,2775,2775,2775,2775,0
20230712,160000,195543810,2775,2775,2775,2775,0
20230712,155900,195543810,2775,2775,2775,2775,0
20230712,155800,195543810,2775,2775,2775,2775,0
20230712,155700,195543810,2775,2775,2775,2775,0
20230712,155600,195543810,2775,2775,2775,2775,0
20230712,155500,195543810,2775,2775,2775,2775,0
20230712,155400,195543810,2775,2775,2775,2775,0
20230712,155300,195543810,2775,2775,2775,2775,0
20230712,155200,195543810,2775,2775,2775,2775,0
20230712,155100,195543810,2775,2775,2775,2775,0
20230712,155000,195543810,2775,2775,2775,2775,0
20230712,154900,195543810,2775,2775,2775,2775,0
20230712,154800,195543810,2775,2775,2775,2775,0
20230712,154700,195543810,2775,2775,2775,2775,0
20230712,154600,195543810,2775,2775,2775,2775,0
20230712,154500,195543810,2775,2775,2775,2775,0
20230712,154400,195543810,2775,2775,2775,2775,0
20230712,154300,195543810,2775,2775,2775,2775,0
20230712,154200,195543810,2775,2775,2775,2775,0
20230712,154100,195543810,2775,2775,2775,2775,0
20230712,154000,195543810,2775,2775,2775,2775,0
20230712,153900,195543810,2775,2775,2775,2775,0
20230712,153800,195543810,2775,2775,2775,2775,0
20230712,153700,195543810,2775,2775,2775,2775,0
20230712,153600,195543810,2775,2775,2775,2775,520
20230712,153500,195543810,2775,2775,2775,2775,0
20230712,153400,195543810,2775,2775,2775,2775,0
20230712,153300,195543810,2775,2775,2775,2775,0
20230712,153200,195543810,2775,2775,2775,2775,0
20230712,153100,195543810,2775,2775,2775,2775,0
20230712,153000,195543810,2775,2775,2775,2775,520
20230712,152900,194100810,2775,2775,2775,2775,0
20230712,152800,194100810,2775,2775,2775,2775,0
20230712,152700,194100810,2775,2775,2775,2775,0
20230712,152600,194100810,2775,2775,2775,2775,0
20230712,152500,194100810,2775,2775,2775,2775,0
20230712,152400,194100810,2775,2775,2775,2775,0
20230712,152300,194100810,2775,2775,2775,2775,0
20230712,152200,194100810,2775,2775,2775,2775,0
20230712,152100,194100810,2775,2775,2775,2775,0
20230712,152000,194100810,2775,2775,2775,2775,0
20230712,151900,194100810,2775,2775,2775,2775,15
20230712,151800,194059185,2780,2780,2780,2780,0
20230712,151700,194059185,2780,2780,2780,2780,0
20230712,151600,194059185,2780,2780,2780,2780,50
20230712,151500,193920185,2780,2780,2780,2780,0
20230712,151400,193920185,2780,2780,2780,2780,25
20230712,151300,193850685,2780,2780,2780,2780,1
20230712,151200,193847905,2775,2775,2775,2775,8
20230712,151100,193825705,2775,2775,2775,2775,3
20230712,151000,193817380,2780,2780,2780,2780,0
20230712,150900,193817380,2780,2780,2780,2780,0
20230712,150800,193817380,2780,2770,2780,2770,201
20230712,150700,193260600,2780,2780,2780,2780,0
20230712,150600,193260600,2780,2780,2780,2780,49
20230712,150500,193124380,2780,2780,2780,2775,7
20230712,150400,193104945,2775,2775,2775,2775,2517
20230712,150300,186120270,2770,2770,2770,2770,1000
20230712,150200,183350270,2765,2765,2765,2765,0
20230712,150100,183350270,2765,2765,2765,2765,0
20230712,150000,183350270,2765,2770,2770,2765,1625
20230712,145900,178849630,2765,2750,2765,2750,1388
20230712,145800,175020645,2750,2765,2765,2750,857
20230712,145700,172661810,2765,2765,2765,2765,0
20230712,145600,172661810,2765,2765,2765,2765,434
20230712,145500,171461800,2750,2755,2755,2750,1000
20230712,145400,168709235,2765,2765,2765,2760,1002
20230712,145300,165943705,2755,2755,2755,2755,5
20230712,145200,165929930,2755,2755,2755,2755,0
20230712,145100,165929930,2755,2755,2755,2755,0
20230712,145000,165929930,2755,2755,2755,2755,3635
20230712,144900,155915505,2765,2765,2765,2765,420
20230712,144800,154754205,2770,2770,2770,2770,0
20230712,144700,154754205,2770,2770,2770,2770,0
20230712,144600,154754205,2770,2770,2770,2770,0
20230712,144500,154754205,2770,2760,2770,2755,2193
20230712,144400,148710215,2765,2765,2765,2765,0
20230712,144300,148710215,2765,2765,2765,2765,40
20230712,144200,148599615,2765,2765,2765,2765,0
20230712,144100,148599615,2765,2765,2765,2765,0
20230712,144000,148599615,2765,2765,2765,2765,0
20230712,143900,148599615,2765,2765,2765,2765,1031
20230712,143800,145748900,2760,2760,2760,2760,0
20230712,143700,145748900,2760,2760,2760,2760,0
20230712,143600,145748900,2760,2760,2760,2760,0
20230712,143500,145748900,2760,2760,2760,2760,500
20230712,143400,144368900,2760,2760,2760,2760,9
20230712,143300,144344060,2760,2760,2760,2760,20
20230712,143200,144288860,2765,2765,2765,2765,0
20230712,143100,144288860,2765,2765,2765,2765,0
20230712,143000,144288860,2765,2765,2765,2765,5
20230712,142900,144275035,2765,2765,2765,2765,0
20230712,142800,144275035,2765,2765,2765,2765,1
20230712,142700,144272270,2760,2760,2760,2760,400
20230712,142600,143168270,2760,2760,2760,2760,0
20230712,142500,143168270,2760,2760,2760,2760,100
20230712,142400,142892270,2760,2760,2760,2760,0
20230712,142300,142892270,2760,2760,2760,2760,5
20230712,142200,142878470,2765,2760,2765,2760,25
20230712,142100,142809445,2760,2760,2760,2760,206
20230712,142000,142240885,2765,2765,2765,2765,0
20230712,141900,142240885,2765,2765,2765,2765,5
20230712,141800,142227060,2770,2765,2770,2765,81
20230712,141700,142003090,2765,2765,2765,2765,20
20230712,141600,141947790,2775,2775,2775,2775,0
20230712,141500,141947790,2775,2775,2775,2775,0
20230712,141400,141947790,2775,2775,2775,2775,0
20230712,141300,141947790,2775,2775,2775,2775,10
20230712,141200,141920040,2775,2775,2775,2775,23
20230712,141100,141856215,2755,2755,2755,2755,51
20230712,141000,141715710,2775,2775,2775,2775,55
20230712,140900,141563085,2775,2775,2775,2775,0
20230712,140800,141563085,2775,2775,2775,2775,741
20230712,140700,139506810,2770,2765,2770,2765,3695
20230712,140600,129287955,2760,2760,2760,2760,0
20230712,140500,129287955,2760,2760,2760,2760,1461
20230712,140400,125255595,2760,2760,2760,2760,4
20230712,140300,125244555,2755,2755,2755,2755,0
20230712,140200,125244555,2755,2760,2760,2755,1340
20230712,140100,121546255,2760,2760,2760,2760,10
20230712,140000,121518655,2760,2760,2760,2760,0
20230712,135900,121518655,2760,2760,2760,2760,0
20230712,135800,121518655,2760,2760,2760,2760,11
20230712,135700,121488295,2755,2755,2755,2755,495
20230712,135600,120124570,2755,2755,2755,2755,0
20230712,135500,120124570,2755,2755,2755,2755,2
20230712,135400,120119060,2755,2755,2755,2755,0
20230712,135300,120119060,2755,2755,2755,2755,0
20230712,135200,120119060,2755,2755,2755,2755,0
20230712,135100,120119060,2755,2755,2755,2755,0
20230712,135000,120119060,2755,2755,2755,2755,0
20230712,134900,120119060,2755,2755,2755,2755,456
20230712,134800,118862780,2755,2755,2755,2755,349
20230712,134700,117901285,2750,2750,2750,2750,0
20230712,134600,117901285,2750,2750,2750,2750,0
20230712,134500,117901285,2750,2750,2750,2750,65
20230712,134400,117722535,2750,2750,2750,2750,6
20230712,134300,117706035,2750,2760,2760,2750,20
20230712,134200,117651025,2750,2750,2750,2750,0
20230712,134100,117651025,2750,2755,2755,2750,99
20230712,134000,117378770,2750,2750,2750,2750,0
20230712,133900,117378770,2750,2755,2755,2750,14
20230712,133800,117340265,2760,2760,2760,2760,0
20230712,133700,117340265,2760,2760,2760,2760,0
20230712,133600,117340265,2760,2760,2760,2760,0
20230712,133500,117340265,2760,2760,2760,2760,0
20230712,133400,117340265,2760,2760,2760,2760,1
20230712,133300,117337505,2760,2760,2760,2760,0
20230712,133200,117337505,2760,2760,2760,2760,1
20230712,133100,117334745,2755,2755,2755,2755,1632
20230712,133000,112838585,2755,2755,2755,2755,1
20230712,132900,112835830,2750,2750,2750,2750,53
20230712,132800,112690080,2750,2750,2750,2750,0
20230712,132700,112690080,2750,2750,2750,2750,0
20230712,132600,112690080,2750,2750,2750,2750,1
20230712,132500,112687330,2750,2750,2750,2750,1
20230712,132400,112684580,2750,2750,2750,2750,1
20230712,132300,112681830,2745,2745,2745,2745,2843
20230712,132200,104877795,2750,2750,2750,2750,0
20230712,132100,104877795,2750,2750,2750,2750,4
20230712,132000,104866795,2750,2750,2750,2750,2
20230712,131900,104861295,2750,2750,2750,2750,0
20230712,131800,104861295,2750,2750,2750,2750,2
20230712,131700,104855795,2750,2750,2750,2750,0
20230712,131600,104855795,2750,2750,2750,2750,107
20230712,131500,104561545,2755,2755,2755,2755,0
20230712,131400,104561545,2755,2755,2755,2755,1
20230712,131300,104558790,2755,2755,2755,2755,5
20230712,131200,104545015,2755,2755,2755,2755,11
20230712,131100,104514710,2755,2755,2755,2755,3
20230712,131000,104506445,2755,2755,2755,2755,0
20230712,130900,104506445,2755,2755,2755,2755,0
20230712,130800,104506445,2755,2755,2755,2755,110
20230712,130700,104203395,2745,2745,2745,2745,3
20230712,130600,104195160,2745,2745,2745,2745,2
20230712,130500,104189670,2750,2750,2750,2750,0
20230712,130400,104189670,2750,2750,2750,2750,0
20230712,130300,104189670,2750,2750,2750,2750,0
20230712,130200,104189670,2750,2750,2750,2750,0
20230712,130100,104189670,2750,2750,2750,2750,0
20230712,130000,104189670,2750,2750,2750,2750,90
20230712,125900,103942170,2750,2750,2750,2750,10
20230712,125800,103914670,2745,2750,2750,2745,420
20230712,125700,102761765,2745,2745,2745,2745,0
20230712,125600,102761765,2745,2750,2750,2745,30
20230712,125500,102679410,2755,2750,2755,2750,323
20230712,125400,101790860,2750,2750,2750,2750,9
20230712,125300,101766110,2755,2755,2755,2755,1
20230712,125200,101763355,2755,2755,2755,2755,0
20230712,125100,101763355,2755,2755,2755,2755,1
20230712,125000,101760600,2750,2750,2750,2750,1058
20230712,124900,98851100,2745,2745,2745,2745,0
20230712,124800,98851100,2745,2745,2745,2745,0
20230712,124700,98851100,2745,2745,2745,2745,790
20230712,124600,96682550,2745,2745,2745,2745,200
20230712,124500,96133550,2740,2740,2740,2740,0
20230712,124400,96133550,2740,2745,2745,2740,110
20230712,124300,95832100,2745,2745,2745,2745,0
20230712,124200,95832100,2745,2745,2745,2745,0
20230712,124100,95832100,2745,2740,2745,2740,1035
20230712,124000,92991525,2745,2745,2745,2745,144
20230712,123900,92596245,2745,2745,2745,2745,227
20230712,123800,91973130,2750,2750,2750,2750,0
20230712,123700,91973130,2750,2750,2750,2750,1
20230712,123600,91970380,2750,2750,2750,2750,0
20230712,123500,91970380,2750,2750,2750,2750,0
20230712,123400,91970380,2750,2750,2750,2750,103
20230712,123300,91687130,2750,2750,2750,2750,0
20230712,123200,91687130,2750,2750,2750,2750,0
20230712,123100,91687130,2750,2745,2750,2745,51
20230712,123000,91547130,2750,2750,2750,2750,6
20230712,122900,91530630,2750,2750,2750,2750,48
20230712,122800,91398630,2750,2750,2750,2750,1
20230712,122700,91395880,2750,2750,2750,2745,302
20230712,122600,90566880,2750,2750,2750,2750,0
20230712,122500,90566880,2750,2750,2750,2750,0
20230712,122400,90566880,2750,2750,2750,2750,0
20230712,122300,90566880,2750,2750,2750,2750,0
20230712,122200,90566880,2750,2750,2750,2750,0
20230712,122100,90566880,2750,2750,2750,2750,0
20230712,122000,90566880,2750,2750,2750,2750,0
20230712,121900,90566880,2750,2750,2750,2750,3
20230712,121800,90558630,2750,2750,2750,2750,0
20230712,121700,90558630,2750,2750,2750,2750,7
20230712,121600,90539380,2745,2745,2745,2745,0
20230712,121500,90539380,2745,2745,2745,2745,0
20230712,121400,90539380,2745,2745,2745,2745,0
20230712,121300,90539380,2745,2745,2745,2745,5
20230712,121200,90525655,2745,2745,2745,2745,0
20230712,121100,90525655,2745,2745,2745,2745,995
20230712,121000,87794380,2745,2745,2745,2745,0
20230712,120900,87794380,2745,2745,2745,2745,100
20230712,120800,87519880,2735,2735,2735,2735,104
20230712,120700,87235440,2735,2740,2740,2735,901
20230712,120600,84771180,2735,2735,2735,2735,272
20230712,120500,84027260,2735,2735,2735,2735,136
20230712,120400,83655300,2750,2750,2750,2750,0
20230712,120300,83655300,2750,2750,2750,2750,0
20230712,120200,83655300,2750,2750,2750,2750,2
20230712,120100,83649800,2730,2750,2750,2730,2382
20230712,120000,77139855,2755,2755,2755,2755,0
20230712,115900,77139855,2755,2755,2755,2755,0
20230712,115800,77139855,2755,2755,2755,2755,0
20230712,115700,77139855,2755,2755,2755,2755,0
20230712,115600,77139855,2755,2755,2755,2755,0
20230712,115500,77139855,2755,2755,2755,2755,0
20230712,115400,77139855,2755,2755,2755,2755,0
20230712,115300,77139855,2755,2755,2755,2755,0
20230712,115200,77139855,2755,2755,2755,2755,0
20230712,115100,77139855,2755,2755,2755,2755,0
20230712,115000,77139855,2755,2755,2755,2755,2
20230712,114900,77134345,2755,2755,2755,2755,0
20230712,114800,77134345,2755,2755,2755,2755,0
20230712,114700,77134345,2755,2755,2755,2755,0
20230712,114600,77134345,2755,2755,2755,2755,0
20230712,114500,77134345,2755,2755,2755,2755,0
20230712,114400,77134345,2755,2755,2755,2755,1
20230712,114300,77131590,2755,2755,2755,2755,1
20230712,114200,77128835,2735,2740,2740,2735,1088
20230712,114100,74152400,2740,2745,2745,2740,1000
20230712,114000,71407440,2750,2750,2750,2750,0
20230712,113900,71407440,2750,2750,2750,2750,46
20230712,113800,71280940,2750,2755,2755,2750,2945
20230712,113700,63180615,2755,2755,2755,2755,0
20230712,113600,63180615,2755,2755,2755,2755,0
20230712,113500,63180615,2755,2755,2755,2755,0
20230712,113400,63180615,2755,2755,2755,2755,0
20230712,113300,63180615,2755,2755,2755,2755,0
20230712,113200,63180615,2755,2755,2755,2755,211
20230712,113100,62599310,2760,2760,2760,2760,1
20230712,113000,62596550,2750,2750,2750,2750,0
20230712,112900,62596550,2750,2750,2750,2750,0
20230712,112800,62596550,2750,2750,2750,2750,0
20230712,112700,62596550,2750,2750,2750,2750,10
20230712,112600,62569050,2755,2755,2755,2755,100
20230712,112500,62293550,2760,2760,2760,2760,0
20230712,112400,62293550,2760,2760,2760,2760,0
20230712,112300,62293550,2760,2760,2760,2760,0
20230712,112200,62293550,2760,2760,2760,2760,1
20230712,112100,62290790,2755,2755,2755,2755,51
20230712,112000,62150285,2755,2755,2755,2755,0
20230712,111900,62150285,2755,2755,2755,2755,7
20230712,111800,62131000,2755,2755,2755,2755,344
20230712,111700,61183280,2755,2755,2755,2755,0
20230712,111600,61183280,2755,2755,2755,2755,3
20230712,111500,61175015,2755,2755,2755,2755,5
20230712,111400,61161240,2755,2755,2755,2755,16
20230712,111300,61117160,2750,2750,2750,2750,0
20230712,111200,61117160,2750,2755,2755,2750,501
20230712,111100,59736910,2755,2755,2755,2755,23
20230712,111000,59673545,2755,2755,2755,2755,1
20230712,110900,59670790,2755,2760,2760,2755,1590
20230712,110800,55290270,2755,2755,2755,2755,0
20230712,110700,55290270,2755,2755,2755,2755,300
20230712,110600,54463770,2760,2760,2760,2760,0
20230712,110500,54463770,2760,2760,2760,2760,2
20230712,110400,54458250,2760,2760,2760,2760,11
20230712,110300,54427890,2760,2760,2760,2760,10
20230712,110200,54400290,2760,2760,2760,2760,0
20230712,110100,54400290,2760,2760,2760,2760,4
20230712,110000,54389250,2760,2760,2760,2760,4
20230712,105900,54378210,2760,2760,2760,2760,3
20230712,105800,54369930,2760,2760,2760,2760,3
20230712,105700,54361650,2760,2760,2760,2755,155
20230712,105600,53934555,2755,2755,2755,2755,0
20230712,105500,53934555,2755,2755,2755,2755,21
20230712,105400,53876700,2755,2755,2755,2755,0
20230712,105300,53876700,2755,2755,2755,2755,0
20230712,105200,53876700,2755,2755,2755,2755,0
20230712,105100,53876700,2755,2755,2755,2755,0
20230712,105000,53876700,2755,2755,2755,2755,0
20230712,104900,53876700,2755,2755,2755,2755,0
20230712,104800,53876700,2755,2755,2755,2755,0
20230712,104700,53876700,2755,2755,2755,2755,0
20230712,104600,53876700,2755,2755,2755,2755,0
20230712,104500,53876700,2755,2755,2755,2755,0
20230712,104400,53876700,2755,2755,2755,2755,496
20230712,104300,52510220,2760,2760,2760,2760,0
20230712,104200,52510220,2760,2760,2760,2760,50
20230712,104100,52372220,2760,2760,2760,2760,400
20230712,104000,51268220,2760,2760,2760,2760,639
20230712,103900,49504580,2765,2765,2765,2765,0
20230712,103800,49504580,2765,2765,2765,2765,0
20230712,103700,49504580,2765,2765,2765,2765,5
20230712,103600,49490755,2765,2765,2765,2765,0
20230712,103500,49490755,2765,2765,2765,2765,0
20230712,103400,49490755,2765,2765,2765,2765,1497
20230712,103300,45351550,2770,2770,2770,2770,0
20230712,103200,45351550,2770,2770,2770,2770,0
20230712,103100,45351550,2770,2770,2770,2770,0
20230712,103000,45351550,2770,2770,2770,2770,0
20230712,102900,45351550,2770,2770,2770,2770,1
20230712,102800,45348780,2765,2765,2765,2765,361
20230712,102700,44350615,2760,2760,2760,2760,0
20230712,102600,44350615,2760,2760,2760,2760,15
20230712,102500,44309215,2760,2760,2760,2760,10
20230712,102400,44281615,2760,2760,2760,2760,377
20230712,102300,43241095,2760,2760,2760,2760,5
20230712,102200,43227295,2760,2760,2760,2760,0
20230712,102100,43227295,2760,2770,2770,2760,2058
20230712,102000,37545410,2765,2765,2765,2765,0
20230712,101900,37545410,2765,2765,2765,2765,0
20230712,101800,37545410,2765,2765,2765,2765,285
20230712,101700,36757385,2765,2765,2765,2765,0
20230712,101600,36757385,2765,2765,2765,2765,0
20230712,101500,36757385,2765,2765,2765,2765,0
20230712,101400,36757385,2765,2765,2765,2765,2
20230712,101300,36751855,2765,2765,2765,2765,0
20230712,101200,36751855,2765,2765,2765,2765,215
20230712,101100,36157380,2760,2760,2760,2760,0
20230712,101000,36157380,2760,2760,2760,2760,6
20230712,100900,36140820,2760,2760,2760,2760,1
20230712,100800,36138060,2760,2760,2760,2760,0
20230712,100700,36138060,2760,2760,2760,2760,1
20230712,100600,36135300,2775,2775,2775,2775,1
20230712,100500,36132525,2765,2765,2765,2765,0
20230712,100400,36132525,2765,2765,2765,2765,367
20230712,100300,35117770,2770,2770,2770,2770,50
20230712,100200,34979270,2770,2770,2770,2770,1
20230712,100100,34976500,2770,2770,2770,2770,0
20230712,100000,34976500,2770,2770,2770,2770,0
20230712,095900,34976500,2770,2770,2770,2770,0
20230712,095800,34976500,2770,2770,2770,2770,0
20230712,095700,34976500,2770,2770,2770,2770,5
20230712,095600,34962650,2770,2770,2770,2770,0
20230712,095500,34962650,2770,2770,2770,2770,1
20230712,095400,34959880,2765,2770,2770,2765,44
20230712,095300,34838200,2770,2770,2770,2770,0
20230712,095200,34838200,2770,2765,2770,2765,1509
20230712,095100,30665775,2770,2770,2770,2770,1
20230712,095000,30663005,2770,2770,2770,2770,6
20230712,094900,30646385,2770,2770,2770,2770,1
20230712,094800,30643615,2775,2775,2775,2775,13
20230712,094700,30607540,2770,2770,2770,2770,550
20230712,094600,29084040,2775,2775,2775,2775,1
20230712,094500,29081265,2775,2775,2775,2775,0
20230712,094400,29081265,2775,2775,2775,2775,0
20230712,094300,29081265,2775,2775,2775,2775,0
20230712,094200,29081265,2775,2775,2775,2770,99
20230712,094100,28806930,2770,2775,2775,2770,154
20230712,094000,28380230,2780,2780,2780,2780,100
20230712,093900,28102230,2780,2780,2780,2780,0
20230712,093800,28102230,2780,2780,2780,2780,0
20230712,093700,28102230,2780,2780,2780,2780,0
20230712,093600,28102230,2780,2780,2780,2780,40
20230712,093500,27991030,2785,2785,2785,2780,65
20230712,093400,27810165,2785,2785,2790,2785,162
20230712,093300,27358975,2780,2780,2785,2780,79
20230712,093200,27139305,2775,2775,2775,2775,10
20230712,093100,27111555,2775,2775,2775,2775,584
20230712,093000,25490955,2775,2775,2775,2775,95
20230712,092900,25227330,2775,2770,2775,2770,350
20230712,092800,24257580,2770,2770,2770,2770,368
20230712,092700,23238220,2770,2770,2770,2770,0
20230712,092600,23238220,2770,2770,2770,2770,5
20230712,092500,23224370,2770,2770,2770,2770,133
20230712,092400,22855960,2770,2775,2775,2770,35
20230712,092300,22758910,2770,2770,2770,2770,5
20230712,092200,22745060,2775,2775,2775,2775,5
20230712,092100,22731185,2775,2775,2775,2775,580
20230712,092000,21121685,2775,2775,2775,2775,17
20230712,091900,21074510,2775,2775,2775,2775,10
20230712,091800,21046760,2775,2775,2780,2775,849
20230712,091700,18690780,2775,2775,2780,2775,476
20230712,091600,17367580,2775,2775,2775,2775,163
20230712,091500,16915255,2780,2780,2780,2780,748
20230712,091400,14835815,2765,2775,2775,2765,79
20230712,091300,14617280,2770,2765,2770,2765,36
20230712,091200,14517715,2765,2765,2765,2765,0
20230712,091100,14517715,2765,2765,2765,2765,504
20230712,091000,13124155,2755,2755,2755,2755,103
20230712,090900,12840390,2750,2755,2755,2750,2
20230712,090800,12834885,2755,2770,2770,2755,696
20230712,090700,10909535,2770,2770,2770,2770,1
20230712,090600,10906765,2770,2770,2770,2770,0
20230712,090500,10906765,2770,2770,2770,2770,7
20230712,090400,10887375,2770,2770,2770,2770,5
20230712,090300,10873525,2770,2770,2770,2770,0
20230712,090200,10873525,2770,2765,2770,2755,2318
20230712,090100,4459950,2770,2770,2770,2770,0
20230712,090000,4459950,2770,2765,2770,2765,1613