stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,190700,630449685,3585,3585,3585,3585,5172
20230712,190600,630449685,3585,3585,3585,3585,0
20230712,190500,630449685,3585,3585,3585,3585,0
20230712,190400,630449685,3585,3585,3585,3585,0
20230712,190300,630449685,3585,3585,3585,3585,0
20230712,190200,630449685,3585,3585,3585,3585,0
20230712,190100,630449685,3585,3585,3585,3585,0
20230712,190000,630449685,3585,3585,3585,3585,0
20230712,185900,630449685,3585,3585,3585,3585,0
20230712,185800,630449685,3585,3585,3585,3585,0
20230712,185700,630449685,3585,3585,3585,3585,0
20230712,185600,630449685,3585,3585,3585,3585,0
20230712,185500,630449685,3585,3585,3585,3585,0
20230712,185400,630449685,3585,3585,3585,3585,0
20230712,185300,630449685,3585,3585,3585,3585,0
20230712,185200,630449685,3585,3585,3585,3585,0
20230712,185100,630449685,3585,3585,3585,3585,0
20230712,185000,630449685,3585,3585,3585,3585,0
20230712,184900,630449685,3585,3585,3585,3585,0
20230712,184800,630449685,3585,3585,3585,3585,0
20230712,184700,630449685,3585,3585,3585,3585,0
20230712,184600,630449685,3585,3585,3585,3585,0
20230712,184500,630449685,3585,3585,3585,3585,0
20230712,184400,630449685,3585,3585,3585,3585,0
20230712,184300,630449685,3585,3585,3585,3585,0
20230712,184200,630449685,3585,3585,3585,3585,0
20230712,184100,630449685,3585,3585,3585,3585,0
20230712,184000,630449685,3585,3585,3585,3585,0
20230712,183900,630449685,3585,3585,3585,3585,0
20230712,183800,630449685,3585,3585,3585,3585,0
20230712,183700,630449685,3585,3585,3585,3585,5172
20230712,183600,630449685,3585,3585,3585,3585,0
20230712,183500,630449685,3585,3585,3585,3585,0
20230712,183400,630449685,3585,3585,3585,3585,0
20230712,183300,630449685,3585,3585,3585,3585,0
20230712,183200,630449685,3585,3585,3585,3585,0
20230712,183100,630449685,3585,3585,3585,3585,0
20230712,183000,630449685,3585,3585,3585,3585,0
20230712,182900,630449685,3585,3585,3585,3585,0
20230712,182800,630449685,3585,3585,3585,3585,0
20230712,182700,630449685,3585,3585,3585,3585,0
20230712,182600,630449685,3585,3585,3585,3585,0
20230712,182500,630449685,3585,3585,3585,3585,0
20230712,182400,630449685,3585,3585,3585,3585,0
20230712,182300,630449685,3585,3585,3585,3585,0
20230712,182200,630449685,3585,3585,3585,3585,0
20230712,182100,630449685,3585,3585,3585,3585,0
20230712,182000,630449685,3585,3585,3585,3585,0
20230712,181900,630449685,3585,3585,3585,3585,0
20230712,181800,630449685,3585,3585,3585,3585,0
20230712,181700,630449685,3585,3585,3585,3585,0
20230712,181600,630449685,3585,3585,3585,3585,0
20230712,181500,630449685,3585,3585,3585,3585,0
20230712,181400,630449685,3585,3585,3585,3585,0
20230712,181300,630449685,3585,3585,3585,3585,0
20230712,181200,630449685,3585,3585,3585,3585,0
20230712,181100,630449685,3585,3585,3585,3585,0
20230712,181000,630449685,3585,3585,3585,3585,0
20230712,180900,630449685,3585,3585,3585,3585,0
20230712,180800,630449685,3585,3585,3585,3585,0
20230712,180700,630449685,3585,3585,3585,3585,5172
20230712,180600,630449685,3585,3585,3585,3585,0
20230712,180500,630449685,3585,3585,3585,3585,0
20230712,180400,630449685,3585,3585,3585,3585,0
20230712,180300,630449685,3585,3585,3585,3585,0
20230712,180200,630449685,3585,3585,3585,3585,0
20230712,180100,630449685,3585,3585,3585,3585,0
20230712,180000,630449685,3585,3585,3585,3585,0
20230712,175900,630449685,3585,3585,3585,3585,0
20230712,175800,630449685,3585,3585,3585,3585,0
20230712,175700,630449685,3585,3585,3585,3585,0
20230712,175600,630449685,3585,3585,3585,3585,0
20230712,175500,630449685,3585,3585,3585,3585,0
20230712,175400,630449685,3585,3585,3585,3585,0
20230712,175300,630449685,3585,3585,3585,3585,0
20230712,175200,630449685,3585,3585,3585,3585,0
20230712,175100,630449685,3585,3585,3585,3585,0
20230712,175000,630449685,3585,3585,3585,3585,0
20230712,174900,630449685,3585,3585,3585,3585,0
20230712,174800,630449685,3585,3585,3585,3585,0
20230712,174700,630449685,3585,3585,3585,3585,0
20230712,174600,630449685,3585,3585,3585,3585,0
20230712,174500,630449685,3585,3585,3585,3585,0
20230712,174400,630449685,3585,3585,3585,3585,0
20230712,174300,630449685,3585,3585,3585,3585,0
20230712,174200,630449685,3585,3585,3585,3585,0
20230712,174100,630449685,3585,3585,3585,3585,0
20230712,174000,630449685,3585,3585,3585,3585,0
20230712,173900,630449685,3585,3585,3585,3585,0
20230712,173800,630449685,3585,3585,3585,3585,0
20230712,173700,630449685,3585,3585,3585,3585,5172
20230712,173600,630449685,3585,3585,3585,3585,0
20230712,173500,630449685,3585,3585,3585,3585,0
20230712,173400,630449685,3585,3585,3585,3585,0
20230712,173300,630449685,3585,3585,3585,3585,0
20230712,173200,630449685,3585,3585,3585,3585,0
20230712,173100,630449685,3585,3585,3585,3585,0
20230712,173000,630449685,3585,3585,3585,3585,0
20230712,172900,630449685,3585,3585,3585,3585,0
20230712,172800,630449685,3585,3585,3585,3585,0
20230712,172700,630449685,3585,3585,3585,3585,0
20230712,172600,630449685,3585,3585,3585,3585,0
20230712,172500,630449685,3585,3585,3585,3585,0
20230712,172400,630449685,3585,3585,3585,3585,0
20230712,172300,630449685,3585,3585,3585,3585,0
20230712,172200,630449685,3585,3585,3585,3585,0
20230712,172100,630449685,3585,3585,3585,3585,0
20230712,172000,630449685,3585,3585,3585,3585,0
20230712,171900,630449685,3585,3585,3585,3585,0
20230712,171800,630449685,3585,3585,3585,3585,0
20230712,171700,630449685,3585,3585,3585,3585,0
20230712,171600,630449685,3585,3585,3585,3585,0
20230712,171500,630449685,3585,3585,3585,3585,0
20230712,171400,630449685,3585,3585,3585,3585,0
20230712,171300,630449685,3585,3585,3585,3585,0
20230712,171200,630449685,3585,3585,3585,3585,0
20230712,171100,630449685,3585,3585,3585,3585,0
20230712,171000,630449685,3585,3585,3585,3585,0
20230712,170900,630449685,3585,3585,3585,3585,0
20230712,170800,630449685,3585,3585,3585,3585,0
20230712,170700,630449685,3585,3585,3585,3585,5172
20230712,170600,630449685,3585,3585,3585,3585,0
20230712,170500,630449685,3585,3585,3585,3585,0
20230712,170400,630449685,3585,3585,3585,3585,0
20230712,170300,630449685,3585,3585,3585,3585,0
20230712,170200,630449685,3585,3585,3585,3585,0
20230712,170100,630449685,3585,3585,3585,3585,0
20230712,170000,630449685,3585,3585,3585,3585,0
20230712,165900,630449685,3585,3585,3585,3585,0
20230712,165800,630449685,3585,3585,3585,3585,0
20230712,165700,630449685,3585,3585,3585,3585,0
20230712,165600,630449685,3585,3585,3585,3585,0
20230712,165500,630449685,3585,3585,3585,3585,0
20230712,165400,630449685,3585,3585,3585,3585,0
20230712,165300,630449685,3585,3585,3585,3585,0
20230712,165200,630449685,3585,3585,3585,3585,0
20230712,165100,630449685,3585,3585,3585,3585,0
20230712,165000,630449685,3585,3585,3585,3585,0
20230712,164900,630449685,3585,3585,3585,3585,0
20230712,164800,630449685,3585,3585,3585,3585,0
20230712,164700,630449685,3585,3585,3585,3585,0
20230712,164600,630449685,3585,3585,3585,3585,0
20230712,164500,630449685,3585,3585,3585,3585,0
20230712,164400,630449685,3585,3585,3585,3585,0
20230712,164300,630449685,3585,3585,3585,3585,0
20230712,164200,630449685,3585,3585,3585,3585,0
20230712,164100,630449685,3585,3585,3585,3585,0
20230712,164000,630449685,3585,3585,3585,3585,0
20230712,163900,630449685,3585,3585,3585,3585,0
20230712,163800,630449685,3585,3585,3585,3585,0
20230712,163700,630449685,3585,3585,3585,3585,5172
20230712,163600,630449685,3585,3585,3585,3585,0
20230712,163500,630449685,3585,3585,3585,3585,0
20230712,163400,630449685,3585,3585,3585,3585,0
20230712,163300,630449685,3585,3585,3585,3585,0
20230712,163200,630449685,3585,3585,3585,3585,0
20230712,163100,630449685,3585,3585,3585,3585,0
20230712,163000,630449685,3585,3585,3585,3585,0
20230712,162900,630449685,3585,3585,3585,3585,0
20230712,162800,630449685,3585,3585,3585,3585,0
20230712,162700,630449685,3585,3585,3585,3585,0
20230712,162600,630449685,3585,3585,3585,3585,0
20230712,162500,630449685,3585,3585,3585,3585,0
20230712,162400,630449685,3585,3585,3585,3585,0
20230712,162300,630449685,3585,3585,3585,3585,0
20230712,162200,630449685,3585,3585,3585,3585,0
20230712,162100,630449685,3585,3585,3585,3585,0
20230712,162000,630449685,3585,3585,3585,3585,0
20230712,161900,630449685,3585,3585,3585,3585,0
20230712,161800,630449685,3585,3585,3585,3585,0
20230712,161700,630449685,3585,3585,3585,3585,0
20230712,161600,630449685,3585,3585,3585,3585,0
20230712,161500,630449685,3585,3585,3585,3585,0
20230712,161400,630449685,3585,3585,3585,3585,0
20230712,161300,630449685,3585,3585,3585,3585,0
20230712,161200,630449685,3585,3585,3585,3585,0
20230712,161100,630449685,3585,3585,3585,3585,0
20230712,161000,630449685,3585,3585,3585,3585,0
20230712,160900,630449685,3585,3585,3585,3585,0
20230712,160800,630449685,3585,3585,3585,3585,0
20230712,160700,630449685,3585,3585,3585,3585,5172
20230712,160600,630449685,3585,3585,3585,3585,0
20230712,160500,630449685,3585,3585,3585,3585,0
20230712,160400,630449685,3585,3585,3585,3585,0
20230712,160300,630449685,3585,3585,3585,3585,0
20230712,160200,630449685,3585,3585,3585,3585,0
20230712,160100,630449685,3585,3585,3585,3585,0
20230712,160000,630449685,3585,3585,3585,3585,0
20230712,155900,630449685,3585,3585,3585,3585,0
20230712,155800,630449685,3585,3585,3585,3585,0
20230712,155700,630449685,3585,3585,3585,3585,0
20230712,155600,630449685,3585,3585,3585,3585,0
20230712,155500,630449685,3585,3585,3585,3585,0
20230712,155400,630449685,3585,3585,3585,3585,0
20230712,155300,630449685,3585,3585,3585,3585,0
20230712,155200,630449685,3585,3585,3585,3585,0
20230712,155100,630449685,3585,3585,3585,3585,0
20230712,155000,630449685,3585,3585,3585,3585,0
20230712,154900,630449685,3585,3585,3585,3585,0
20230712,154800,630449685,3585,3585,3585,3585,0
20230712,154700,630449685,3585,3585,3585,3585,0
20230712,154600,630449685,3585,3585,3585,3585,0
20230712,154500,630449685,3585,3585,3585,3585,0
20230712,154400,630449685,3585,3585,3585,3585,0
20230712,154300,630449685,3585,3585,3585,3585,0
20230712,154200,630449685,3585,3585,3585,3585,0
20230712,154100,630449685,3585,3585,3585,3585,0
20230712,154000,630449685,3585,3585,3585,3585,0
20230712,153900,630449685,3585,3585,3585,3585,0
20230712,153800,630449685,3585,3585,3585,3585,0
20230712,153700,630449685,3585,3585,3585,3585,5172
20230712,153600,630449685,3585,3585,3585,3585,0
20230712,153500,630449685,3585,3585,3585,3585,0
20230712,153400,630449685,3585,3585,3585,3585,0
20230712,153300,630449685,3585,3585,3585,3585,0
20230712,153200,630449685,3585,3585,3585,3585,0
20230712,153100,630449685,3585,3585,3585,3585,0
20230712,153000,630449685,3585,3585,3585,3585,5172
20230712,152900,611908065,3575,3575,3575,3575,0
20230712,152800,611908065,3575,3575,3575,3575,0
20230712,152700,611908065,3575,3575,3575,3575,0
20230712,152600,611908065,3575,3575,3575,3575,0
20230712,152500,611908065,3575,3575,3575,3575,0
20230712,152400,611908065,3575,3575,3575,3575,0
20230712,152300,611908065,3575,3575,3575,3575,0
20230712,152200,611908065,3575,3575,3575,3575,0
20230712,152100,611908065,3575,3575,3575,3575,0
20230712,152000,611908065,3575,3575,3575,3575,0
20230712,151900,611908065,3575,3570,3580,3570,483
20230712,151800,610180560,3580,3580,3580,3575,1993
20230712,151700,603054875,3580,3580,3580,3580,312
20230712,151600,601937915,3585,3580,3585,3580,461
20230712,151500,600285785,3580,3585,3585,3580,163
20230712,151400,599702160,3580,3580,3580,3580,551
20230712,151300,597729580,3575,3580,3585,3570,915
20230712,151200,594457480,3580,3585,3585,3580,1755
20230712,151100,588174525,3585,3580,3585,3580,109
20230712,151000,587784220,3580,3580,3585,3580,207
20230712,150900,587043080,3580,3580,3585,3580,317
20230712,150800,585908115,3585,3580,3585,3580,169
20230712,150700,585302520,3580,3580,3585,3580,1738
20230712,150600,579080395,3585,3580,3585,3580,20
20230712,150500,579008710,3580,3580,3585,3580,1558
20230712,150400,573430960,3580,3580,3580,3580,28
20230712,150300,573330720,3580,3575,3580,3575,319
20230712,150200,572190215,3575,3570,3575,3570,691
20230712,150100,569719905,3570,3575,3575,3570,19
20230712,150000,569651990,3575,3580,3580,3575,329
20230712,145900,568474230,3580,3580,3580,3580,17
20230712,145800,568413370,3575,3580,3580,3575,163
20230712,145700,567830560,3575,3585,3585,3575,1286
20230712,145600,563231570,3585,3585,3585,3580,718
20230712,145500,560661035,3585,3580,3585,3580,1386
20230712,145400,555699070,3580,3580,3580,3580,17
20230712,145300,555638210,3580,3580,3580,3580,436
20230712,145200,554077330,3575,3575,3575,3575,1893
20230712,145100,547309855,3575,3570,3575,3570,263
20230712,145000,546370860,3575,3575,3575,3575,217
20230712,144900,545595085,3575,3570,3575,3570,34
20230712,144800,545473570,3570,3570,3575,3570,239
20230712,144700,544620255,3570,3570,3575,3570,44
20230712,144600,544462990,3570,3570,3575,3570,208
20230712,144500,543720345,3575,3570,3575,3570,31
20230712,144400,543609535,3570,3575,3575,3570,2053
20230712,144300,536280240,3575,3575,3575,3575,17
20230712,144200,536219465,3575,3575,3580,3575,177
20230712,144100,535586605,3580,3580,3580,3575,178
20230712,144000,534950115,3580,3580,3580,3580,17
20230712,143900,534889255,3575,3575,3575,3575,4
20230712,143800,534874955,3580,3575,3580,3575,25
20230712,143700,534785495,3580,3580,3580,3580,17
20230712,143600,534724635,3580,3580,3580,3580,17
20230712,143500,534663775,3580,3570,3580,3570,165
20230712,143400,534074565,3580,3570,3580,3570,865
20230712,143300,530986340,3570,3565,3570,3565,116
20230712,143200,530572715,3570,3565,3570,3565,160
20230712,143100,530002230,3570,3565,3570,3565,20
20230712,143000,529930845,3565,3565,3570,3565,181
20230712,142900,529285440,3570,3570,3570,3570,16
20230712,142800,529228320,3570,3570,3570,3570,17
20230712,142700,529167630,3570,3570,3570,3570,17
20230712,142600,529106940,3570,3565,3570,3565,33
20230712,142500,528989155,3565,3570,3570,3565,27
20230712,142400,528892815,3565,3570,3570,3565,92
20230712,142300,528564815,3575,3575,3575,3575,17
20230712,142200,528504040,3575,3580,3580,3575,137
20230712,142100,528014210,3580,3575,3580,3575,40
20230712,142000,527871130,3580,3575,3580,3575,53
20230712,141900,527681570,3575,3565,3575,3560,2443
20230712,141800,518972085,3565,3565,3565,3565,19
20230712,141700,518904350,3565,3565,3565,3565,27
20230712,141600,518808095,3565,3565,3565,3565,26
20230712,141500,518715405,3565,3565,3565,3565,29
20230712,141400,518612020,3565,3565,3565,3565,16
20230712,141300,518554980,3565,3565,3565,3565,17
20230712,141200,518494375,3565,3565,3565,3565,17
20230712,141100,518433770,3565,3565,3565,3565,30
20230712,141000,518326820,3565,3565,3565,3565,17
20230712,140900,518266215,3565,3565,3565,3565,17
20230712,140800,518205610,3565,3565,3565,3565,96
20230712,140700,517863370,3565,3570,3570,3565,2166
20230712,140600,510141495,3570,3570,3570,3570,17
20230712,140500,510080805,3570,3575,3575,3570,1765
20230712,140400,503777400,3570,3575,3575,3570,43
20230712,140300,503623745,3575,3575,3575,3575,225
20230712,140200,502819370,3575,3580,3580,3575,167
20230712,140100,502221550,3585,3585,3585,3585,17
20230712,140000,502160605,3585,3585,3585,3585,69
20230712,135900,501913240,3585,3580,3585,3580,49
20230712,135800,501737735,3585,3585,3585,3585,17
20230712,135700,501676790,3585,3585,3585,3585,17
20230712,135600,501615845,3585,3580,3585,3575,2439
20230712,135500,492883120,3580,3575,3580,3575,21
20230712,135400,492807960,3570,3580,3580,3570,2016
20230712,135300,485610645,3580,3580,3580,3580,310
20230712,135200,484500845,3580,3580,3580,3580,70
20230712,135100,484250245,3580,3585,3585,3580,28
20230712,135000,484149920,3585,3585,3585,3585,17
20230712,134900,484088975,3585,3585,3585,3585,17
20230712,134800,484028030,3585,3585,3585,3580,49
20230712,134700,483852470,3585,3585,3585,3585,0
20230712,134600,483852470,3585,3585,3585,3585,16
20230712,134500,483795110,3585,3575,3585,3575,2194
20230712,134400,475940590,3575,3580,3580,3575,55
20230712,134300,475743765,3580,3580,3580,3580,517
20230712,134200,473892905,3580,3565,3580,3565,3597
20230712,134100,461050435,3565,3570,3570,3565,253
20230712,134000,460148350,3565,3570,3570,3565,1220
20230712,133900,455798965,3570,3565,3570,3565,996
20230712,133800,452243265,3565,3570,3570,3565,21
20230712,133700,452168315,3570,3570,3570,3565,429
20230712,133600,450638785,3570,3570,3570,3570,218
20230712,133500,449860525,3570,3570,3570,3570,31
20230712,133400,449749855,3570,3570,3570,3570,27
20230712,133300,449653465,3570,3570,3570,3570,327
20230712,133200,448486075,3570,3570,3570,3570,17
20230712,133100,448425385,3570,3570,3570,3570,17
20230712,133000,448364695,3570,3570,3570,3570,17
20230712,132900,448304005,3570,3570,3570,3570,164
20230712,132800,447718525,3570,3570,3570,3570,5
20230712,132700,447700675,3570,3570,3570,3570,381
20230712,132600,446340505,3575,3575,3575,3575,5
20230712,132500,446322630,3575,3575,3575,3575,11
20230712,132400,446283305,3575,3575,3575,3575,50
20230712,132300,446104555,3575,3575,3575,3575,0
20230712,132200,446104555,3575,3575,3575,3575,13
20230712,132100,446058080,3575,3575,3575,3575,0
20230712,132000,446058080,3575,3570,3575,3570,152
20230712,131900,445514755,3575,3575,3575,3575,0
20230712,131800,445514755,3575,3570,3575,3570,451
20230712,131700,443904500,3570,3570,3570,3570,1889
20230712,131600,437160770,3575,3575,3575,3575,170
20230712,131500,436553020,3575,3575,3575,3575,208
20230712,131400,435809420,3580,3575,3580,3575,213
20230712,131300,435047610,3575,3575,3575,3575,3099
20230712,131200,423968685,3580,3580,3580,3580,3
20230712,131100,423957945,3580,3580,3580,3580,0
20230712,131000,423957945,3580,3580,3580,3580,11
20230712,130900,423918565,3580,3580,3580,3580,30
20230712,130800,423811165,3580,3580,3580,3580,0
20230712,130700,423811165,3580,3580,3580,3580,0
20230712,130600,423811165,3580,3580,3580,3580,11
20230712,130500,423771785,3580,3580,3580,3580,0
20230712,130400,423771785,3580,3580,3580,3580,0
20230712,130300,423771785,3580,3580,3580,3580,11
20230712,130200,423732405,3580,3580,3580,3580,0
20230712,130100,423732405,3580,3580,3580,3580,0
20230712,130000,423732405,3580,3580,3580,3580,1
20230712,125900,423728825,3580,3585,3585,3580,92
20230712,125800,423399410,3585,3585,3585,3585,230
20230712,125700,422574860,3585,3580,3585,3580,132
20230712,125600,422101705,3580,3580,3580,3580,3
20230712,125500,422090965,3580,3580,3580,3580,1353
20230712,125400,417247225,3575,3575,3580,3575,92
20230712,125300,416918270,3580,3580,3580,3580,8
20230712,125200,416889630,3575,3575,3575,3575,49
20230712,125100,416714455,3580,3580,3580,3580,161
20230712,125000,416138075,3580,3580,3580,3580,1
20230712,124900,416134495,3580,3580,3580,3580,1373
20230712,124800,411219155,3585,3585,3585,3585,3
20230712,124700,411208400,3585,3580,3585,3580,91
20230712,124600,410882565,3585,3585,3585,3585,0
20230712,124500,410882565,3585,3585,3585,3585,150
20230712,124400,410344815,3585,3585,3585,3585,21
20230712,124300,410269530,3585,3585,3585,3585,102
20230712,124200,409903860,3585,3585,3585,3585,127
20230712,124100,409448565,3585,3585,3585,3585,69
20230712,124000,409201200,3590,3590,3590,3590,230
20230712,123900,408375500,3585,3585,3585,3585,1066
20230712,123800,404553890,3585,3585,3585,3585,1
20230712,123700,404550305,3585,3585,3585,3585,1
20230712,123600,404546720,3585,3585,3585,3585,11
20230712,123500,404507285,3585,3585,3585,3585,250
20230712,123400,403611035,3585,3585,3585,3585,4
20230712,123300,403596695,3585,3585,3585,3585,2
20230712,123200,403589525,3585,3585,3585,3585,12
20230712,123100,403546505,3585,3580,3585,3580,12
20230712,123000,403503490,3580,3580,3580,3580,0
20230712,122900,403503490,3580,3580,3580,3580,78
20230712,122800,403224250,3585,3580,3585,3580,13
20230712,122700,403177655,3580,3580,3580,3580,0
20230712,122600,403177655,3580,3580,3580,3580,413
20230712,122500,401699115,3585,3585,3585,3585,16
20230712,122400,401641755,3580,3580,3580,3580,0
20230712,122300,401641755,3580,3580,3580,3580,1000
20230712,122200,398061755,3580,3580,3580,3580,29
20230712,122100,397957935,3580,3585,3585,3580,106
20230712,122000,397578375,3585,3585,3585,3585,0
20230712,121900,397578375,3585,3585,3585,3585,152
20230712,121800,397033455,3585,3585,3585,3585,1
20230712,121700,397029870,3585,3585,3585,3585,21
20230712,121600,396954585,3585,3585,3585,3585,1
20230712,121500,396951000,3580,3580,3580,3580,0
20230712,121400,396951000,3580,3585,3585,3580,51
20230712,121300,396768415,3585,3585,3585,3585,12
20230712,121200,396725395,3585,3585,3585,3585,251
20230712,121100,395825560,3585,3585,3585,3585,236
20230712,121000,394979500,3585,3585,3585,3585,286
20230712,120900,393954190,3585,3585,3585,3585,11
20230712,120800,393914755,3580,3580,3580,3580,61
20230712,120700,393696375,3585,3585,3585,3585,0
20230712,120600,393696375,3585,3585,3585,3585,11
20230712,120500,393656940,3585,3585,3585,3585,500
20230712,120400,391864440,3585,3585,3585,3585,648
20230712,120300,389541360,3590,3590,3590,3590,0
20230712,120200,389541360,3590,3590,3590,3590,11
20230712,120100,389501870,3590,3590,3590,3590,0
20230712,120000,389501870,3590,3590,3590,3590,1
20230712,115900,389498280,3590,3590,3590,3590,0
20230712,115800,389498280,3590,3590,3590,3590,11
20230712,115700,389458790,3590,3590,3590,3590,108
20230712,115600,389071070,3590,3590,3590,3590,1
20230712,115500,389067480,3585,3585,3585,3585,1
20230712,115400,389063895,3590,3590,3590,3590,12
20230712,115300,389020815,3585,3585,3585,3585,0
20230712,115200,389020815,3585,3585,3585,3585,739
20230712,115100,386371500,3590,3590,3590,3590,38
20230712,115000,386235080,3590,3590,3590,3590,0
20230712,114900,386235080,3590,3590,3590,3590,10
20230712,114800,386199180,3590,3590,3590,3590,0
20230712,114700,386199180,3590,3590,3590,3590,21
20230712,114600,386123790,3590,3590,3590,3590,0
20230712,114500,386123790,3590,3590,3590,3590,101
20230712,114400,385761200,3590,3590,3590,3590,0
20230712,114300,385761200,3590,3585,3590,3585,104
20230712,114200,385388090,3590,3590,3590,3590,85
20230712,114100,385082940,3590,3590,3590,3590,0
20230712,114000,385082940,3590,3590,3590,3590,226
20230712,113900,384271600,3590,3590,3590,3590,11
20230712,113800,384232110,3590,3590,3590,3590,1139
20230712,113700,380143100,3590,3590,3590,3590,0
20230712,113600,380143100,3590,3590,3590,3590,94
20230712,113500,379805640,3590,3590,3590,3590,21
20230712,113400,379730250,3590,3585,3590,3585,1348
20230712,113300,374897365,3585,3585,3585,3585,0
20230712,113200,374897365,3585,3585,3585,3585,15
20230712,113100,374843590,3580,3580,3580,3580,0
20230712,113000,374843590,3580,3580,3580,3580,121
20230712,112900,374410410,3580,3580,3580,3580,65
20230712,112800,374177710,3585,3585,3585,3585,11
20230712,112700,374138275,3585,3585,3585,3585,0
20230712,112600,374138275,3585,3580,3585,3580,700
20230712,112500,371629775,3585,3585,3585,3585,0
20230712,112400,371629775,3585,3585,3585,3585,12
20230712,112300,371586755,3580,3580,3580,3580,0
20230712,112200,371586755,3580,3575,3580,3575,1433
20230712,112100,366462920,3575,3575,3575,3575,0
20230712,112000,366462920,3575,3575,3575,3575,11
20230712,111900,366423595,3575,3575,3575,3575,0
20230712,111800,366423595,3575,3575,3575,3575,0
20230712,111700,366423595,3575,3575,3575,3575,0
20230712,111600,366423595,3575,3575,3575,3575,86
20230712,111500,366116145,3570,3570,3570,3570,8
20230712,111400,366087585,3570,3570,3570,3570,417
20230712,111300,364598895,3575,3575,3575,3575,13
20230712,111200,364552420,3575,3580,3580,3575,88
20230712,111100,364237690,3580,3575,3580,3575,102
20230712,111000,363872800,3580,3570,3580,3570,2618
20230712,110900,354513360,3570,3565,3570,3565,480
20230712,110800,352801260,3565,3565,3565,3565,13
20230712,110700,352754915,3565,3565,3565,3565,15
20230712,110600,352701440,3565,3565,3565,3565,0
20230712,110500,352701440,3565,3565,3570,3565,90
20230712,110400,352380515,3565,3570,3570,3565,2042
20230712,110300,345093300,3570,3570,3570,3570,100
20230712,110200,344736300,3570,3570,3570,3570,0
20230712,110100,344736300,3570,3570,3570,3570,11
20230712,110000,344697030,3565,3565,3565,3565,0
20230712,105900,344697030,3565,3570,3575,3565,2941
20230712,105800,334202170,3570,3570,3570,3570,0
20230712,105700,334202170,3570,3570,3570,3570,0
20230712,105600,334202170,3570,3570,3570,3570,0
20230712,105500,334202170,3570,3575,3575,3560,2800
20230712,105400,324212595,3575,3580,3580,3575,111
20230712,105300,323815715,3575,3575,3575,3575,29
20230712,105200,323712040,3575,3575,3575,3575,567
20230712,105100,321685015,3575,3575,3575,3575,2131
20230712,105000,314066690,3570,3570,3575,3570,464
20230712,104900,312409650,3575,3575,3575,3575,13
20230712,104800,312363175,3575,3565,3575,3565,1526
20230712,104700,306921665,3560,3565,3565,3560,1827
20230712,104600,300411600,3570,3565,3570,3565,155
20230712,104500,299858965,3570,3570,3570,3570,0
20230712,104400,299858965,3570,3570,3570,3570,0
20230712,104300,299858965,3570,3570,3570,3570,6
20230712,104200,299837545,3575,3580,3580,3575,31
20230712,104100,299726700,3575,3575,3575,3575,0
20230712,104000,299726700,3575,3570,3575,3570,154
20230712,103900,299176550,3570,3570,3570,3570,380
20230712,103800,297819950,3565,3560,3565,3560,4043
20230712,103700,283423590,3560,3560,3560,3560,255
20230712,103600,282515790,3565,3565,3565,3565,0
20230712,103500,282515790,3565,3565,3565,3565,11
20230712,103400,282476575,3560,3560,3560,3560,50
20230712,103300,282298575,3565,3565,3565,3565,0
20230712,103200,282298575,3565,3565,3565,3565,0
20230712,103100,282298575,3565,3570,3570,3565,337
20230712,103000,281095875,3570,3575,3575,3570,917
20230712,102900,277818865,3570,3570,3570,3570,1
20230712,102800,277815295,3575,3575,3575,3575,1774
20230712,102700,271473245,3575,3575,3575,3570,133
20230712,102600,270998195,3580,3580,3580,3580,22
20230712,102500,270919435,3575,3575,3575,3575,5
20230712,102400,270901560,3575,3575,3575,3575,0
20230712,102300,270901560,3575,3565,3575,3565,2492
20230712,102200,262015755,3570,3570,3570,3570,201
20230712,102100,261298185,3570,3580,3580,3570,493
20230712,102000,259534750,3575,3575,3575,3575,10
20230712,101900,259499000,3580,3580,3580,3580,23
20230712,101800,259416660,3580,3580,3580,3580,200
20230712,101700,258700660,3580,3580,3580,3580,320
20230712,101600,257555060,3575,3570,3575,3570,552
20230712,101500,255583060,3570,3570,3570,3570,0
20230712,101400,255583060,3570,3570,3570,3570,5
20230712,101300,255565210,3565,3565,3565,3560,126
20230712,101200,255116025,3565,3565,3565,3565,17
20230712,101100,255055420,3560,3560,3560,3560,1431
20230712,101000,249961060,3560,3560,3560,3560,14
20230712,100900,249911220,3560,3565,3565,3560,335
20230712,100800,248717370,3565,3565,3565,3565,11
20230712,100700,248678155,3565,3560,3565,3560,525
20230712,100600,246809130,3560,3560,3560,3560,1647
20230712,100500,240945810,3560,3560,3560,3560,0
20230712,100400,240945810,3560,3560,3560,3555,778
20230712,100300,238179465,3555,3560,3560,3555,150
20230712,100200,237645890,3560,3570,3570,3560,281
20230712,100100,236645100,3570,3565,3570,3565,94
20230712,100000,236309945,3570,3560,3570,3555,1531
20230712,095900,230859990,3560,3560,3560,3560,0
20230712,095800,230859990,3560,3560,3560,3560,0
20230712,095700,230859990,3560,3560,3560,3560,122
20230712,095600,230425670,3560,3560,3560,3560,2
20230712,095500,230418550,3560,3555,3560,3555,102
20230712,095400,230055605,3560,3560,3560,3560,606
20230712,095300,227898245,3565,3565,3565,3565,18
20230712,095200,227834075,3560,3560,3560,3560,7
20230712,095100,227809155,3560,3565,3565,3560,2907
20230712,095000,217457435,3565,3570,3570,3565,768
20230712,094900,214718125,3570,3570,3570,3570,12
20230712,094800,214675285,3570,3570,3570,3570,315
20230712,094700,213550735,3570,3575,3575,3570,535
20230712,094600,211640710,3575,3575,3575,3575,11
20230712,094500,211601385,3570,3580,3580,3570,3487
20230712,094400,199133945,3585,3585,3585,3585,1
20230712,094300,199130360,3585,3580,3585,3580,373
20230712,094200,197793725,3580,3580,3580,3580,154
20230712,094100,197242405,3585,3585,3585,3585,95
20230712,094000,196901830,3585,3585,3585,3585,80
20230712,093900,196615030,3580,3595,3595,3580,1243
20230712,093800,192148290,3590,3590,3590,3590,223
20230712,093700,191347720,3585,3585,3585,3585,2619
20230712,093600,181958605,3580,3575,3580,3575,1599
20230712,093500,176239935,3575,3575,3575,3575,9
20230712,093400,176207760,3570,3570,3575,3570,762
20230712,093300,173484160,3575,3575,3575,3570,251
20230712,093200,172586935,3575,3575,3575,3575,607
20230712,093100,170416910,3575,3575,3575,3575,1201
20230712,093000,166123335,3575,3575,3575,3575,347
20230712,092900,164882810,3575,3580,3580,3575,163
20230712,092800,164300060,3580,3580,3580,3580,1178
20230712,092700,160082820,3580,3585,3585,3580,759
20230712,092600,157363395,3590,3585,3590,3585,586
20230712,092500,155261855,3585,3585,3590,3585,331
20230712,092400,154075215,3585,3590,3590,3585,101
20230712,092300,153712630,3595,3590,3595,3590,931
20230712,092200,150369705,3590,3590,3590,3590,226
20230712,092100,149558365,3590,3590,3590,3590,68
20230712,092000,149314245,3590,3590,3595,3590,1030
20230712,091900,145611545,3595,3595,3595,3590,41
20230712,091800,145464305,3600,3585,3600,3585,866
20230712,091700,142353045,3580,3580,3580,3580,30
20230712,091600,142245645,3585,3580,3585,3580,546
20230712,091500,140290960,3580,3580,3580,3580,2020
20230712,091400,133059360,3580,3580,3580,3580,2055
20230712,091300,125702460,3575,3590,3600,3575,1816
20230712,091200,119195085,3600,3600,3600,3585,364
20230712,091100,117886435,3585,3580,3600,3580,2971
20230712,091000,107218300,3570,3555,3585,3555,2886
20230712,090900,96922010,3575,3570,3575,3530,5528
20230712,090800,77257955,3570,3565,3570,3550,6672
20230712,090700,53515680,3565,3545,3565,3535,7600
20230712,090600,26546150,3545,3535,3545,3535,1480
20230712,090500,21306055,3525,3525,3525,3525,523
20230712,090400,19462480,3525,3525,3525,3525,382
20230712,090300,18115930,3520,3520,3520,3515,627
20230712,090200,15909150,3520,3520,3520,3520,1033
20230712,090100,12272990,3520,3525,3525,3520,551
20230712,090000,10332090,3525,3530,3530,3525,2927