stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,191900,1637474525,2655,2655,2655,2655,21895
20230712,191800,1637474525,2655,2655,2655,2655,0
20230712,191700,1637474525,2655,2655,2655,2655,0
20230712,191600,1637474525,2655,2655,2655,2655,0
20230712,191500,1637474525,2655,2655,2655,2655,0
20230712,191400,1637474525,2655,2655,2655,2655,0
20230712,191300,1637474525,2655,2655,2655,2655,0
20230712,191200,1637474525,2655,2655,2655,2655,0
20230712,191100,1637474525,2655,2655,2655,2655,0
20230712,191000,1637474525,2655,2655,2655,2655,0
20230712,190900,1637474525,2655,2655,2655,2655,0
20230712,190800,1637474525,2655,2655,2655,2655,0
20230712,190700,1637474525,2655,2655,2655,2655,0
20230712,190600,1637474525,2655,2655,2655,2655,0
20230712,190500,1637474525,2655,2655,2655,2655,0
20230712,190400,1637474525,2655,2655,2655,2655,0
20230712,190300,1637474525,2655,2655,2655,2655,0
20230712,190200,1637474525,2655,2655,2655,2655,0
20230712,190100,1637474525,2655,2655,2655,2655,0
20230712,190000,1637474525,2655,2655,2655,2655,0
20230712,185900,1637474525,2655,2655,2655,2655,0
20230712,185800,1637474525,2655,2655,2655,2655,0
20230712,185700,1637474525,2655,2655,2655,2655,0
20230712,185600,1637474525,2655,2655,2655,2655,0
20230712,185500,1637474525,2655,2655,2655,2655,0
20230712,185400,1637474525,2655,2655,2655,2655,0
20230712,185300,1637474525,2655,2655,2655,2655,0
20230712,185200,1637474525,2655,2655,2655,2655,0
20230712,185100,1637474525,2655,2655,2655,2655,0
20230712,185000,1637474525,2655,2655,2655,2655,0
20230712,184900,1637474525,2655,2655,2655,2655,21895
20230712,184800,1637474525,2655,2655,2655,2655,0
20230712,184700,1637474525,2655,2655,2655,2655,0
20230712,184600,1637474525,2655,2655,2655,2655,0
20230712,184500,1637474525,2655,2655,2655,2655,0
20230712,184400,1637474525,2655,2655,2655,2655,0
20230712,184300,1637474525,2655,2655,2655,2655,0
20230712,184200,1637474525,2655,2655,2655,2655,0
20230712,184100,1637474525,2655,2655,2655,2655,0
20230712,184000,1637474525,2655,2655,2655,2655,0
20230712,183900,1637474525,2655,2655,2655,2655,0
20230712,183800,1637474525,2655,2655,2655,2655,0
20230712,183700,1637474525,2655,2655,2655,2655,0
20230712,183600,1637474525,2655,2655,2655,2655,0
20230712,183500,1637474525,2655,2655,2655,2655,0
20230712,183400,1637474525,2655,2655,2655,2655,0
20230712,183300,1637474525,2655,2655,2655,2655,0
20230712,183200,1637474525,2655,2655,2655,2655,0
20230712,183100,1637474525,2655,2655,2655,2655,0
20230712,183000,1637474525,2655,2655,2655,2655,0
20230712,182900,1637474525,2655,2655,2655,2655,0
20230712,182800,1637474525,2655,2655,2655,2655,0
20230712,182700,1637474525,2655,2655,2655,2655,0
20230712,182600,1637474525,2655,2655,2655,2655,0
20230712,182500,1637474525,2655,2655,2655,2655,0
20230712,182400,1637474525,2655,2655,2655,2655,0
20230712,182300,1637474525,2655,2655,2655,2655,0
20230712,182200,1637474525,2655,2655,2655,2655,0
20230712,182100,1637474525,2655,2655,2655,2655,0
20230712,182000,1637474525,2655,2655,2655,2655,0
20230712,181900,1637474525,2655,2655,2655,2655,21895
20230712,181800,1637474525,2655,2655,2655,2655,0
20230712,181700,1637474525,2655,2655,2655,2655,0
20230712,181600,1637474525,2655,2655,2655,2655,0
20230712,181500,1637474525,2655,2655,2655,2655,0
20230712,181400,1637474525,2655,2655,2655,2655,0
20230712,181300,1637474525,2655,2655,2655,2655,0
20230712,181200,1637474525,2655,2655,2655,2655,0
20230712,181100,1637474525,2655,2655,2655,2655,0
20230712,181000,1637474525,2655,2655,2655,2655,0
20230712,180900,1637474525,2655,2655,2655,2655,0
20230712,180800,1637474525,2655,2655,2655,2655,0
20230712,180700,1637474525,2655,2655,2655,2655,0
20230712,180600,1637474525,2655,2655,2655,2655,0
20230712,180500,1637474525,2655,2655,2655,2655,0
20230712,180400,1637474525,2655,2655,2655,2655,0
20230712,180300,1637474525,2655,2655,2655,2655,0
20230712,180200,1637474525,2655,2655,2655,2655,0
20230712,180100,1637474525,2655,2655,2655,2655,0
20230712,180000,1637474525,2655,2655,2655,2655,0
20230712,175900,1637474525,2655,2655,2655,2655,0
20230712,175800,1637474525,2655,2655,2655,2655,0
20230712,175700,1637474525,2655,2655,2655,2655,0
20230712,175600,1637474525,2655,2655,2655,2655,0
20230712,175500,1637474525,2655,2655,2655,2655,0
20230712,175400,1637474525,2655,2655,2655,2655,0
20230712,175300,1637474525,2655,2655,2655,2655,0
20230712,175200,1637474525,2655,2655,2655,2655,0
20230712,175100,1637474525,2655,2655,2655,2655,0
20230712,175000,1637474525,2655,2655,2655,2655,0
20230712,174900,1637474525,2655,2655,2655,2655,21895
20230712,174800,1637474525,2655,2655,2655,2655,0
20230712,174700,1637474525,2655,2655,2655,2655,0
20230712,174600,1637474525,2655,2655,2655,2655,0
20230712,174500,1637474525,2655,2655,2655,2655,0
20230712,174400,1637474525,2655,2655,2655,2655,0
20230712,174300,1637474525,2655,2655,2655,2655,0
20230712,174200,1637474525,2655,2655,2655,2655,0
20230712,174100,1637474525,2655,2655,2655,2655,0
20230712,174000,1637474525,2655,2655,2655,2655,0
20230712,173900,1637474525,2655,2655,2655,2655,0
20230712,173800,1637474525,2655,2655,2655,2655,0
20230712,173700,1637474525,2655,2655,2655,2655,0
20230712,173600,1637474525,2655,2655,2655,2655,0
20230712,173500,1637474525,2655,2655,2655,2655,0
20230712,173400,1637474525,2655,2655,2655,2655,0
20230712,173300,1637474525,2655,2655,2655,2655,0
20230712,173200,1637474525,2655,2655,2655,2655,0
20230712,173100,1637474525,2655,2655,2655,2655,0
20230712,173000,1637474525,2655,2655,2655,2655,0
20230712,172900,1637474525,2655,2655,2655,2655,0
20230712,172800,1637474525,2655,2655,2655,2655,0
20230712,172700,1637474525,2655,2655,2655,2655,0
20230712,172600,1637474525,2655,2655,2655,2655,0
20230712,172500,1637474525,2655,2655,2655,2655,0
20230712,172400,1637474525,2655,2655,2655,2655,0
20230712,172300,1637474525,2655,2655,2655,2655,0
20230712,172200,1637474525,2655,2655,2655,2655,0
20230712,172100,1637474525,2655,2655,2655,2655,0
20230712,172000,1637474525,2655,2655,2655,2655,0
20230712,171900,1637474525,2655,2655,2655,2655,21895
20230712,171800,1637474525,2655,2655,2655,2655,0
20230712,171700,1637474525,2655,2655,2655,2655,0
20230712,171600,1637474525,2655,2655,2655,2655,0
20230712,171500,1637474525,2655,2655,2655,2655,0
20230712,171400,1637474525,2655,2655,2655,2655,0
20230712,171300,1637474525,2655,2655,2655,2655,0
20230712,171200,1637474525,2655,2655,2655,2655,0
20230712,171100,1637474525,2655,2655,2655,2655,0
20230712,171000,1637474525,2655,2655,2655,2655,0
20230712,170900,1637474525,2655,2655,2655,2655,0
20230712,170800,1637474525,2655,2655,2655,2655,0
20230712,170700,1637474525,2655,2655,2655,2655,0
20230712,170600,1637474525,2655,2655,2655,2655,0
20230712,170500,1637474525,2655,2655,2655,2655,0
20230712,170400,1637474525,2655,2655,2655,2655,0
20230712,170300,1637474525,2655,2655,2655,2655,0
20230712,170200,1637474525,2655,2655,2655,2655,0
20230712,170100,1637474525,2655,2655,2655,2655,0
20230712,170000,1637474525,2655,2655,2655,2655,0
20230712,165900,1637474525,2655,2655,2655,2655,0
20230712,165800,1637474525,2655,2655,2655,2655,0
20230712,165700,1637474525,2655,2655,2655,2655,0
20230712,165600,1637474525,2655,2655,2655,2655,0
20230712,165500,1637474525,2655,2655,2655,2655,0
20230712,165400,1637474525,2655,2655,2655,2655,0
20230712,165300,1637474525,2655,2655,2655,2655,0
20230712,165200,1637474525,2655,2655,2655,2655,0
20230712,165100,1637474525,2655,2655,2655,2655,0
20230712,165000,1637474525,2655,2655,2655,2655,0
20230712,164900,1637474525,2655,2655,2655,2655,21895
20230712,164800,1637474525,2655,2655,2655,2655,0
20230712,164700,1637474525,2655,2655,2655,2655,0
20230712,164600,1637474525,2655,2655,2655,2655,0
20230712,164500,1637474525,2655,2655,2655,2655,0
20230712,164400,1637474525,2655,2655,2655,2655,0
20230712,164300,1637474525,2655,2655,2655,2655,0
20230712,164200,1637474525,2655,2655,2655,2655,0
20230712,164100,1637474525,2655,2655,2655,2655,0
20230712,164000,1637474525,2655,2655,2655,2655,0
20230712,163900,1637474525,2655,2655,2655,2655,0
20230712,163800,1637474525,2655,2655,2655,2655,0
20230712,163700,1637474525,2655,2655,2655,2655,0
20230712,163600,1637474525,2655,2655,2655,2655,0
20230712,163500,1637474525,2655,2655,2655,2655,0
20230712,163400,1637474525,2655,2655,2655,2655,0
20230712,163300,1637474525,2655,2655,2655,2655,0
20230712,163200,1637474525,2655,2655,2655,2655,0
20230712,163100,1637474525,2655,2655,2655,2655,0
20230712,163000,1637474525,2655,2655,2655,2655,0
20230712,162900,1637474525,2655,2655,2655,2655,0
20230712,162800,1637474525,2655,2655,2655,2655,0
20230712,162700,1637474525,2655,2655,2655,2655,0
20230712,162600,1637474525,2655,2655,2655,2655,0
20230712,162500,1637474525,2655,2655,2655,2655,0
20230712,162400,1637474525,2655,2655,2655,2655,0
20230712,162300,1637474525,2655,2655,2655,2655,0
20230712,162200,1637474525,2655,2655,2655,2655,0
20230712,162100,1637474525,2655,2655,2655,2655,0
20230712,162000,1637474525,2655,2655,2655,2655,0
20230712,161900,1637474525,2655,2655,2655,2655,21895
20230712,161800,1637474525,2655,2655,2655,2655,0
20230712,161700,1637474525,2655,2655,2655,2655,0
20230712,161600,1637474525,2655,2655,2655,2655,0
20230712,161500,1637474525,2655,2655,2655,2655,0
20230712,161400,1637474525,2655,2655,2655,2655,0
20230712,161300,1637474525,2655,2655,2655,2655,0
20230712,161200,1637474525,2655,2655,2655,2655,0
20230712,161100,1637474525,2655,2655,2655,2655,0
20230712,161000,1637474525,2655,2655,2655,2655,0
20230712,160900,1637474525,2655,2655,2655,2655,0
20230712,160800,1637474525,2655,2655,2655,2655,0
20230712,160700,1637474525,2655,2655,2655,2655,0
20230712,160600,1637474525,2655,2655,2655,2655,0
20230712,160500,1637474525,2655,2655,2655,2655,0
20230712,160400,1637474525,2655,2655,2655,2655,0
20230712,160300,1637474525,2655,2655,2655,2655,0
20230712,160200,1637474525,2655,2655,2655,2655,0
20230712,160100,1637474525,2655,2655,2655,2655,0
20230712,160000,1637474525,2655,2655,2655,2655,0
20230712,155900,1637474525,2655,2655,2655,2655,0
20230712,155800,1637474525,2655,2655,2655,2655,0
20230712,155700,1637474525,2655,2655,2655,2655,0
20230712,155600,1637474525,2655,2655,2655,2655,0
20230712,155500,1637474525,2655,2655,2655,2655,0
20230712,155400,1637474525,2655,2655,2655,2655,0
20230712,155300,1637474525,2655,2655,2655,2655,0
20230712,155200,1637474525,2655,2655,2655,2655,0
20230712,155100,1637474525,2655,2655,2655,2655,0
20230712,155000,1637474525,2655,2655,2655,2655,0
20230712,154900,1637474525,2655,2655,2655,2655,21895
20230712,154800,1637474525,2655,2655,2655,2655,0
20230712,154700,1637474525,2655,2655,2655,2655,0
20230712,154600,1637474525,2655,2655,2655,2655,0
20230712,154500,1637474525,2655,2655,2655,2655,0
20230712,154400,1637474525,2655,2655,2655,2655,0
20230712,154300,1637474525,2655,2655,2655,2655,0
20230712,154200,1637474525,2655,2655,2655,2655,0
20230712,154100,1637474525,2655,2655,2655,2655,0
20230712,154000,1637474525,2655,2655,2655,2655,0
20230712,153900,1637474525,2655,2655,2655,2655,0
20230712,153800,1637474525,2655,2655,2655,2655,0
20230712,153700,1637474525,2655,2655,2655,2655,0
20230712,153600,1637474525,2655,2655,2655,2655,0
20230712,153500,1637474525,2655,2655,2655,2655,0
20230712,153400,1637474525,2655,2655,2655,2655,0
20230712,153300,1637474525,2655,2655,2655,2655,0
20230712,153200,1637474525,2655,2655,2655,2655,0
20230712,153100,1637474525,2655,2655,2655,2655,0
20230712,153000,1637474525,2655,2655,2655,2655,21895
20230712,152900,1579343300,2665,2665,2665,2665,0
20230712,152800,1579343300,2665,2665,2665,2665,0
20230712,152700,1579343300,2665,2665,2665,2665,0
20230712,152600,1579343300,2665,2665,2665,2665,0
20230712,152500,1579343300,2665,2665,2665,2665,0
20230712,152400,1579343300,2665,2665,2665,2665,0
20230712,152300,1579343300,2665,2665,2665,2665,0
20230712,152200,1579343300,2665,2665,2665,2665,0
20230712,152100,1579343300,2665,2665,2665,2665,0
20230712,152000,1579343300,2665,2665,2665,2665,0
20230712,151900,1579343300,2665,2660,2665,2660,7375
20230712,151800,1559724645,2660,2665,2665,2660,6216
20230712,151700,1543186210,2670,2665,2670,2665,1165
20230712,151600,1540081140,2665,2665,2670,2665,2115
20230712,151500,1534444645,2670,2670,2670,2670,650
20230712,151400,1532709145,2670,2670,2670,2665,2443
20230712,151300,1526198145,2670,2665,2670,2665,479
20230712,151200,1524921605,2665,2670,2670,2665,3
20230712,151100,1524913600,2665,2670,2670,2665,4127
20230712,151000,1513915140,2670,2670,2670,2665,1245
20230712,150900,1510591055,2675,2670,2675,2670,3700
20230712,150800,1500712035,2670,2670,2670,2670,304
20230712,150700,1499900355,2670,2660,2670,2660,1251
20230712,150600,1496572685,2670,2660,2670,2660,2
20230712,150500,1496567355,2670,2660,2670,2660,1460
20230712,150400,1492683005,2670,2670,2670,2660,225
20230712,150300,1492084020,2660,2665,2665,2660,4554
20230712,150200,1479968715,2670,2665,2670,2665,4276
20230712,150100,1468573170,2665,2675,2675,2665,1555
20230712,150000,1464420615,2670,2675,2675,2670,673
20230712,145900,1462623455,2680,2680,2680,2680,6
20230712,145800,1462607375,2680,2670,2680,2670,570
20230712,145700,1461085465,2670,2670,2670,2670,52
20230712,145600,1460946625,2680,2675,2680,2670,154
20230712,145500,1460535170,2675,2670,2675,2670,1502
20230712,145400,1456519870,2675,2670,2675,2670,1019
20230712,145300,1453799065,2675,2670,2675,2670,1330
20230712,145200,1450242035,2670,2670,2670,2670,5
20230712,145100,1450228685,2670,2670,2670,2670,250
20230712,145000,1449561185,2670,2670,2670,2670,0
20230712,144900,1449561185,2670,2670,2670,2670,100
20230712,144800,1449294185,2670,2670,2670,2670,9
20230712,144700,1449270155,2670,2670,2670,2670,0
20230712,144600,1449270155,2670,2670,2670,2670,250
20230712,144500,1448602655,2665,2665,2665,2665,0
20230712,144400,1448602655,2665,2665,2665,2665,0
20230712,144300,1448602655,2665,2665,2665,2665,901
20230712,144200,1446201490,2665,2665,2665,2665,5285
20230712,144100,1432116965,2665,2665,2665,2665,735
20230712,144000,1430158190,2670,2670,2670,2670,188
20230712,143900,1429656230,2670,2670,2670,2670,0
20230712,143800,1429656230,2670,2675,2675,2670,163
20230712,143700,1429221015,2670,2670,2670,2670,867
20230712,143600,1426906125,2665,2665,2665,2665,0
20230712,143500,1426906125,2665,2665,2665,2665,252
20230712,143400,1426234545,2670,2670,2670,2670,100
20230712,143300,1425967545,2670,2670,2670,2670,1
20230712,143200,1425964875,2670,2670,2670,2670,2000
20230712,143100,1420624875,2670,2670,2670,2670,0
20230712,143000,1420624875,2670,2670,2670,2670,155
20230712,142900,1420211025,2670,2670,2670,2670,0
20230712,142800,1420211025,2670,2670,2670,2670,186
20230712,142700,1419714405,2670,2670,2670,2670,326
20230712,142600,1418843985,2670,2670,2670,2670,140
20230712,142500,1418470185,2670,2670,2670,2670,1020
20230712,142400,1415746785,2675,2675,2675,2675,0
20230712,142300,1415746785,2675,2675,2675,2675,1
20230712,142200,1415744110,2670,2670,2670,2665,1720
20230712,142100,1411154210,2670,2670,2670,2670,20
20230712,142000,1411100810,2670,2670,2670,2670,400
20230712,141900,1410032810,2670,2670,2670,2670,6
20230712,141800,1410016790,2670,2670,2670,2670,2
20230712,141700,1410011450,2665,2665,2665,2665,259
20230712,141600,1409321215,2665,2665,2665,2665,491
20230712,141500,1408012700,2665,2670,2670,2665,409
20230712,141400,1406922020,2670,2670,2670,2670,100
20230712,141300,1406655020,2675,2675,2675,2675,201
20230712,141200,1406117345,2665,2665,2665,2665,101
20230712,141100,1405848180,2675,2675,2675,2675,20
20230712,141000,1405794680,2675,2660,2675,2660,5
20230712,140900,1405781365,2665,2660,2665,2660,758
20230712,140800,1403762595,2665,2665,2665,2660,2756
20230712,140700,1396421450,2675,2680,2680,2660,8030
20230712,140600,1375002285,2670,2670,2680,2670,838
20230712,140500,1372764720,2675,2675,2680,2670,529
20230712,140400,1371352235,2680,2680,2680,2675,3
20230712,140300,1371344200,2675,2675,2680,2675,1303
20230712,140200,1367858670,2670,2670,2670,2670,3500
20230712,140100,1358513670,2675,2675,2675,2675,0
20230712,140000,1358513670,2675,2675,2675,2675,0
20230712,135900,1358513670,2675,2665,2675,2665,3256
20230712,135800,1349820345,2670,2670,2670,2670,26
20230712,135700,1349750925,2670,2670,2675,2670,2762
20230712,135600,1342375495,2675,2670,2675,2670,674
20230712,135500,1340575905,2675,2670,2675,2670,18
20230712,135400,1340527840,2670,2670,2675,2670,2301
20230712,135300,1334384165,2675,2675,2675,2670,207
20230712,135200,1333831465,2675,2675,2675,2675,66
20230712,135100,1333654915,2670,2670,2670,2670,1
20230712,135000,1333652245,2675,2675,2675,2675,81
20230712,134900,1333435570,2675,2675,2675,2675,602
20230712,134800,1331825220,2675,2680,2680,2675,1065
20230712,134700,1328976315,2680,2670,2680,2670,1147
20230712,134600,1325908090,2675,2675,2675,2670,1693
20230712,134500,1321384765,2675,2675,2675,2675,448
20230712,134400,1320186365,2675,2675,2675,2675,311
20230712,134300,1319354440,2675,2670,2675,2670,202
20230712,134200,1318814175,2670,2670,2670,2665,563
20230712,134100,1317312470,2670,2670,2670,2665,290
20230712,134000,1316538550,2665,2670,2670,2665,125
20230712,133900,1316205420,2670,2680,2680,2670,4517
20230712,133800,1304144415,2680,2680,2680,2680,513
20230712,133700,1302769575,2680,2680,2680,2675,2594
20230712,133600,1295830545,2675,2680,2680,2675,255
20230712,133500,1295148410,2680,2670,2680,2670,60
20230712,133400,1294988130,2675,2675,2675,2675,87
20230712,133300,1294755405,2675,2675,2680,2675,1014
20230712,133200,1292042700,2675,2675,2675,2675,2
20230712,133100,1292037350,2675,2675,2675,2675,70
20230712,133000,1291850100,2670,2670,2670,2670,79
20230712,132900,1291639170,2675,2675,2675,2670,263
20230712,132800,1290935695,2670,2670,2670,2670,1415
20230712,132700,1287157645,2675,2670,2675,2670,117
20230712,132600,1286845250,2670,2675,2675,2670,160
20230712,132500,1286418035,2675,2670,2675,2670,11
20230712,132400,1286388660,2670,2675,2675,2670,2
20230712,132300,1286383315,2675,2665,2675,2665,12
20230712,132200,1286351325,2660,2660,2665,2660,572
20230712,132100,1284829705,2665,2670,2675,2665,5180
20230712,132000,1271002635,2665,2665,2670,2660,745
20230712,131900,1269017185,2660,2665,2665,2660,100
20230712,131800,1268751085,2665,2665,2665,2660,106
20230712,131700,1268468620,2660,2660,2660,2660,0
20230712,131600,1268468620,2660,2670,2670,2660,11180
20230712,131500,1238692700,2670,2670,2670,2665,1194
20230712,131400,1235510495,2665,2665,2670,2665,856
20230712,131300,1233229245,2670,2670,2670,2670,100
20230712,131200,1232962245,2670,2670,2670,2670,0
20230712,131100,1232962245,2670,2665,2670,2665,207
20230712,131000,1232409560,2665,2670,2670,2665,2482
20230712,130900,1225794320,2670,2670,2670,2670,1
20230712,130800,1225791650,2670,2670,2670,2670,10
20230712,130700,1225764950,2670,2670,2670,2670,1
20230712,130600,1225762280,2670,2670,2670,2670,3626
20230712,130500,1216080860,2670,2670,2670,2670,300
20230712,130400,1215279860,2670,2670,2670,2670,0
20230712,130300,1215279860,2670,2670,2670,2670,10
20230712,130200,1215253160,2675,2670,2675,2670,2818
20230712,130100,1207725130,2670,2670,2670,2670,1879
20230712,130000,1202708200,2675,2675,2675,2675,1
20230712,125900,1202705525,2670,2675,2675,2670,748
20230712,125800,1200708225,2675,2675,2675,2675,1200
20230712,125700,1197498225,2670,2670,2670,2670,69
20230712,125600,1197313995,2670,2670,2680,2670,112
20230712,125500,1197014885,2680,2670,2680,2670,108
20230712,125400,1196726515,2670,2670,2670,2670,2159
20230712,125300,1190961985,2680,2675,2680,2670,607
20230712,125200,1189337480,2670,2670,2670,2670,0
20230712,125100,1189337480,2670,2670,2670,2670,520
20230712,125000,1187949080,2670,2670,2670,2670,500
20230712,124900,1186614080,2675,2675,2675,2675,949
20230712,124800,1184075505,2675,2675,2675,2675,7
20230712,124700,1184056780,2675,2675,2675,2675,1
20230712,124600,1184054105,2680,2680,2680,2680,0
20230712,124500,1184054105,2680,2680,2680,2680,1
20230712,124400,1184051425,2680,2680,2680,2680,1152
20230712,124300,1180964065,2675,2670,2675,2670,2508
20230712,124200,1174265965,2670,2670,2670,2670,133
20230712,124100,1173910855,2670,2665,2670,2665,618
20230712,124000,1172263880,2665,2675,2675,2665,2310
20230712,123900,1166106130,2675,2670,2675,2670,21
20230712,123800,1166050050,2670,2670,2670,2670,0
20230712,123700,1166050050,2670,2670,2670,2670,40
20230712,123600,1165943250,2670,2680,2680,2670,605
20230712,123500,1164327850,2670,2670,2670,2670,0
20230712,123400,1164327850,2670,2670,2670,2665,1868
20230712,123300,1159342950,2670,2670,2670,2670,307
20230712,123200,1158523260,2670,2670,2670,2670,789
20230712,123100,1156416630,2670,2670,2670,2670,1
20230712,123000,1156413960,2680,2680,2680,2680,0
20230712,122900,1156413960,2680,2675,2680,2675,1411
20230712,122800,1152632980,2675,2675,2675,2675,0
20230712,122700,1152632980,2675,2675,2675,2675,510
20230712,122600,1151268730,2670,2670,2670,2670,10
20230712,122500,1151242030,2670,2670,2670,2670,1191
20230712,122400,1148062060,2670,2670,2670,2670,193
20230712,122300,1147546750,2665,2665,2665,2665,0
20230712,122200,1147546750,2665,2670,2670,2665,2
20230712,122100,1147541415,2670,2670,2670,2670,1
20230712,122000,1147538745,2670,2670,2670,2670,2
20230712,121900,1147533405,2665,2675,2675,2665,893
20230712,121800,1145146605,2675,2675,2675,2675,0
20230712,121700,1145146605,2675,2675,2675,2675,0
20230712,121600,1145146605,2675,2675,2675,2675,0
20230712,121500,1145146605,2675,2675,2675,2675,0
20230712,121400,1145146605,2675,2675,2675,2675,157
20230712,121300,1144726630,2675,2675,2675,2675,1
20230712,121200,1144723955,2665,2675,2675,2665,211
20230712,121100,1144161625,2665,2665,2665,2665,200
20230712,121000,1143628625,2675,2675,2675,2675,1
20230712,120900,1143625950,2665,2670,2670,2665,67
20230712,120800,1143447345,2675,2675,2675,2675,852
20230712,120700,1141168245,2675,2675,2675,2675,5
20230712,120600,1141154870,2675,2675,2675,2675,0
20230712,120500,1141154870,2675,2670,2675,2670,397
20230712,120400,1140093370,2670,2670,2670,2670,500
20230712,120300,1138758370,2670,2665,2670,2665,288
20230712,120200,1137990845,2665,2665,2665,2665,0
20230712,120100,1137990845,2665,2670,2670,2665,84
20230712,120000,1137766940,2670,2670,2670,2670,61
20230712,115900,1137604070,2665,2670,2670,2665,323
20230712,115800,1136743260,2665,2665,2665,2665,500
20230712,115700,1135410760,2665,2670,2670,2665,381
20230712,115600,1134394985,2670,2670,2670,2670,0
20230712,115500,1134394985,2670,2670,2670,2670,105
20230712,115400,1134114635,2670,2670,2670,2670,1
20230712,115300,1134111965,2670,2665,2670,2665,2
20230712,115200,1134106630,2670,2670,2670,2670,43
20230712,115100,1133991820,2665,2665,2665,2665,0
20230712,115000,1133991820,2665,2670,2670,2665,235
20230712,114900,1133364645,2670,2670,2670,2670,20
20230712,114800,1133311245,2670,2670,2670,2670,13
20230712,114700,1133276535,2670,2665,2670,2665,546
20230712,114600,1131820935,2665,2665,2665,2665,718
20230712,114500,1129907465,2670,2670,2670,2670,1
20230712,114400,1129904795,2670,2670,2670,2670,0
20230712,114300,1129904795,2670,2665,2670,2665,25
20230712,114200,1129838070,2670,2670,2670,2670,0
20230712,114100,1129838070,2670,2670,2670,2670,78
20230712,114000,1129629810,2665,2665,2665,2665,1901
20230712,113900,1124563645,2665,2665,2665,2665,1881
20230712,113800,1119550780,2670,2665,2670,2665,1303
20230712,113700,1116078260,2665,2665,2665,2665,605
20230712,113600,1114465935,2670,2670,2670,2670,0
20230712,113500,1114465935,2670,2670,2670,2670,350
20230712,113400,1113531435,2670,2670,2670,2670,170
20230712,113300,1113077535,2670,2675,2675,2670,999
20230712,113200,1110409460,2675,2675,2675,2675,1
20230712,113100,1110406785,2670,2670,2670,2670,64
20230712,113000,1110235905,2675,2675,2675,2675,52
20230712,112900,1110096805,2675,2675,2675,2675,0
20230712,112800,1110096805,2675,2675,2675,2675,0
20230712,112700,1110096805,2675,2675,2675,2675,459
20230712,112600,1108868980,2665,2665,2670,2665,22
20230712,112500,1108810290,2675,2665,2675,2665,1529
20230712,112400,1104733635,2665,2665,2665,2665,500
20230712,112300,1103401135,2665,2665,2665,2665,14
20230712,112200,1103363825,2665,2665,2675,2665,539
20230712,112100,1101927380,2665,2670,2670,2665,1000
20230712,112000,1099258760,2675,2675,2675,2675,0
20230712,111900,1099258760,2675,2675,2675,2675,100
20230712,111800,1098991260,2675,2675,2675,2675,200
20230712,111700,1098456260,2675,2675,2675,2675,187
20230712,111600,1097956035,2680,2675,2680,2675,1894
20230712,111500,1092884140,2670,2670,2670,2665,684
20230712,111400,1091060250,2665,2670,2670,2665,81
20230712,111300,1090844280,2670,2670,2670,2670,429
20230712,111200,1089698850,2670,2670,2670,2670,302
20230712,111100,1088892510,2670,2670,2675,2670,1250
20230712,111000,1085555005,2670,2675,2675,2670,355
20230712,110900,1084606140,2675,2670,2675,2670,43
20230712,110800,1084491325,2670,2670,2670,2670,506
20230712,110700,1083140305,2670,2670,2670,2670,2
20230712,110600,1083134965,2665,2670,2670,2665,353
20230712,110500,1082193315,2670,2670,2670,2670,574
20230712,110400,1080660735,2670,2665,2670,2665,787
20230712,110300,1078563370,2670,2670,2670,2670,3
20230712,110200,1078555360,2670,2670,2670,2670,431
20230712,110100,1077404590,2670,2670,2670,2670,50
20230712,110000,1077271090,2670,2670,2670,2670,63
20230712,105900,1077102880,2670,2665,2670,2665,1399
20230712,105800,1073374540,2665,2670,2670,2665,769
20230712,105700,1071322225,2670,2665,2670,2665,501
20230712,105600,1069987055,2670,2665,2670,2665,600
20230712,105500,1068385265,2670,2670,2670,2670,500
20230712,105400,1067050265,2670,2665,2670,2665,201
20230712,105300,1066514595,2670,2670,2670,2670,2001
20230712,105200,1061171925,2665,2665,2665,2665,312
20230712,105100,1060340445,2665,2670,2670,2665,29
20230712,105000,1060263085,2665,2670,2670,2665,254
20230712,104900,1059585655,2665,2665,2665,2665,53
20230712,104800,1059444410,2665,2670,2670,2665,1379
20230712,104700,1055764265,2670,2680,2680,2670,61
20230712,104600,1055601385,2660,2680,2685,2660,12995
20230712,104500,1020944035,2680,2680,2680,2680,507
20230712,104400,1019585275,2680,2680,2685,2680,800
20230712,104300,1017441270,2680,2680,2680,2680,1187
20230712,104200,1014260110,2675,2680,2680,2675,520
20230712,104100,1012867010,2675,2670,2675,2660,4944
20230712,104000,999689700,2670,2670,2670,2670,693
20230712,103900,997839390,2680,2685,2685,2670,1293
20230712,103800,994377750,2685,2690,2690,2685,2391
20230712,103700,987947020,2700,2705,2705,2690,539
20230712,103600,986496260,2705,2670,2705,2670,19702
20230712,103500,933539130,2670,2670,2675,2670,1734
20230712,103400,928906520,2670,2675,2675,2670,1059
20230712,103300,926077200,2675,2675,2675,2675,2
20230712,103200,926071850,2665,2670,2670,2665,372
20230712,103100,925080465,2665,2670,2670,2665,1630
20230712,103000,920729850,2670,2670,2675,2665,1819
20230712,102900,915869590,2670,2675,2675,2670,148
20230712,102800,915473925,2675,2675,2675,2675,61
20230712,102700,915310750,2675,2665,2675,2665,2037
20230712,102600,909866490,2670,2670,2670,2670,1
20230712,102500,909863820,2665,2675,2675,2665,634
20230712,102400,908172370,2665,2670,2675,2665,1761
20230712,102300,903467965,2670,2670,2670,2670,2951
20230712,102200,895588795,2660,2660,2660,2660,1644
20230712,102100,891215755,2660,2670,2670,2660,3139
20230712,102000,882852705,2670,2665,2670,2665,1408
20230712,101900,879100335,2665,2665,2665,2665,906
20230712,101800,876685845,2665,2670,2670,2665,183
20230712,101700,876198145,2665,2670,2670,2665,205
20230712,101600,875651795,2670,2670,2670,2670,137
20230712,101500,875286005,2670,2670,2670,2665,489
20230712,101400,873981930,2670,2670,2670,2670,899
20230712,101300,871581600,2670,2670,2670,2670,230
20230712,101200,870967500,2670,2670,2670,2670,1
20230712,101100,870964830,2665,2665,2665,2665,740
20230712,101000,868992730,2665,2670,2670,2665,71
20230712,100900,868803460,2670,2670,2670,2670,649
20230712,100800,867070630,2670,2670,2670,2670,60
20230712,100700,866910430,2670,2665,2670,2665,158
20230712,100600,866488845,2665,2665,2665,2665,1661
20230712,100500,862062280,2665,2665,2665,2665,1
20230712,100400,862059615,2670,2670,2670,2665,1386
20230712,100300,858360500,2670,2670,2670,2670,1352
20230712,100200,854750660,2670,2665,2675,2665,3859
20230712,100100,844456050,2665,2675,2675,2665,3060
20230712,100000,836295595,2675,2670,2675,2670,150
20230712,095900,835894595,2675,2670,2675,2665,2005
20230712,095800,830544765,2670,2670,2670,2670,981
20230712,095700,827925495,2670,2675,2675,2670,3964
20230712,095600,817340950,2675,2675,2675,2675,1188
20230712,095500,814163050,2675,2680,2680,2675,4973
20230712,095400,800859740,2680,2680,2685,2675,1155
20230712,095300,797766440,2680,2685,2685,2675,8344
20230712,095200,775406655,2680,2680,2685,2680,1199
20230712,095100,772193040,2680,2675,2680,2675,1008
20230712,095000,769492095,2680,2680,2680,2680,862
20230712,094900,767181935,2680,2680,2680,2675,1419
20230712,094800,763384310,2680,2680,2680,2675,247
20230712,094700,762722430,2680,2680,2680,2680,551
20230712,094600,761245750,2680,2680,2680,2675,376
20230712,094500,760238620,2680,2680,2685,2675,1936
20230712,094400,755049885,2680,2680,2680,2680,3691
20230712,094300,745158005,2680,2685,2685,2680,602
20230712,094200,743543570,2685,2680,2685,2680,43
20230712,094100,743428230,2695,2685,2695,2685,1766
20230712,094000,738684925,2690,2685,2690,2685,2679
20230712,093900,731484380,2685,2685,2685,2685,4035
20230712,093800,720650405,2685,2680,2685,2675,1249
20230712,093700,717303025,2680,2675,2680,2670,3480
20230712,093600,707984310,2680,2675,2680,2675,493
20230712,093500,706663710,2675,2680,2680,2675,1061
20230712,093400,703823250,2685,2670,2685,2670,3774
20230712,093300,693716260,2675,2670,2675,2670,9260
20230712,093200,668976825,2670,2670,2670,2660,1102
20230712,093100,666041675,2660,2660,2670,2660,15258
20230712,093000,625451865,2655,2660,2660,2655,2782
20230712,092900,618061775,2660,2655,2660,2655,2486
20230712,092800,611451615,2660,2665,2665,2655,3429
20230712,092700,602330470,2665,2660,2665,2655,2029
20230712,092600,596939340,2660,2655,2660,2655,927
20230712,092500,594475955,2665,2655,2665,2655,2903
20230712,092400,586759000,2655,2670,2670,2655,7964
20230712,092300,565561535,2675,2665,2675,2660,3216
20230712,092200,556995620,2665,2665,2665,2660,4703
20230712,092100,544468560,2665,2675,2675,2660,4439
20230712,092000,532637370,2670,2670,2675,2665,1524
20230712,091900,528568305,2675,2675,2675,2665,3923
20230712,091800,518086545,2675,2670,2675,2665,7810
20230712,091700,497241225,2660,2660,2670,2660,5648
20230712,091600,482203400,2665,2670,2670,2660,7324
20230712,091500,462705280,2670,2665,2670,2665,3261
20230712,091400,454014050,2665,2670,2670,2665,4305
20230712,091300,442537910,2670,2680,2680,2670,7808
20230712,091200,421674165,2680,2680,2690,2680,6508
20230712,091100,404205750,2680,2675,2680,2665,2255
20230712,091000,398169805,2675,2670,2675,2660,13054
20230712,090900,363384655,2670,2670,2670,2665,4414
20230712,090800,351613710,2665,2675,2675,2665,7921
20230712,090700,330475445,2670,2680,2680,2670,3045
20230712,090600,322330395,2680,2665,2690,2665,1528
20230712,090500,318241650,2665,2670,2675,2665,9575
20230712,090400,292706980,2665,2675,2675,2660,9661
20230712,090300,266940145,2675,2675,2690,2670,10067
20230712,090200,240048055,2670,2710,2710,2670,19219
20230712,090100,188368590,2710,2715,2720,2700,25285
20230712,090000,119808170,2715,2740,2745,2715,43230