stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,205200,1128617915,2900,2900,2900,2900,4646
20230719,205100,1128617915,2900,2900,2900,2900,0
20230719,205000,1128617915,2900,2900,2900,2900,0
20230719,204900,1128617915,2900,2900,2900,2900,0
20230719,204800,1128617915,2900,2900,2900,2900,0
20230719,204700,1128617915,2900,2900,2900,2900,0
20230719,204600,1128617915,2900,2900,2900,2900,0
20230719,204500,1128617915,2900,2900,2900,2900,0
20230719,204400,1128617915,2900,2900,2900,2900,0
20230719,204300,1128617915,2900,2900,2900,2900,0
20230719,204200,1128617915,2900,2900,2900,2900,0
20230719,204100,1128617915,2900,2900,2900,2900,0
20230719,204000,1128617915,2900,2900,2900,2900,0
20230719,203900,1128617915,2900,2900,2900,2900,0
20230719,203800,1128617915,2900,2900,2900,2900,0
20230719,203700,1128617915,2900,2900,2900,2900,0
20230719,203600,1128617915,2900,2900,2900,2900,0
20230719,203500,1128617915,2900,2900,2900,2900,0
20230719,203400,1128617915,2900,2900,2900,2900,0
20230719,203300,1128617915,2900,2900,2900,2900,0
20230719,203200,1128617915,2900,2900,2900,2900,0
20230719,203100,1128617915,2900,2900,2900,2900,0
20230719,203000,1128617915,2900,2900,2900,2900,0
20230719,202900,1128617915,2900,2900,2900,2900,0
20230719,202800,1128617915,2900,2900,2900,2900,0
20230719,202700,1128617915,2900,2900,2900,2900,0
20230719,202600,1128617915,2900,2900,2900,2900,0
20230719,202500,1128617915,2900,2900,2900,2900,0
20230719,202400,1128617915,2900,2900,2900,2900,0
20230719,202300,1128617915,2900,2900,2900,2900,0
20230719,202200,1128617915,2900,2900,2900,2900,4646
20230719,202100,1128617915,2900,2900,2900,2900,0
20230719,202000,1128617915,2900,2900,2900,2900,0
20230719,201900,1128617915,2900,2900,2900,2900,0
20230719,201800,1128617915,2900,2900,2900,2900,0
20230719,201700,1128617915,2900,2900,2900,2900,0
20230719,201600,1128617915,2900,2900,2900,2900,0
20230719,201500,1128617915,2900,2900,2900,2900,0
20230719,201400,1128617915,2900,2900,2900,2900,0
20230719,201300,1128617915,2900,2900,2900,2900,0
20230719,201200,1128617915,2900,2900,2900,2900,0
20230719,201100,1128617915,2900,2900,2900,2900,0
20230719,201000,1128617915,2900,2900,2900,2900,0
20230719,200900,1128617915,2900,2900,2900,2900,0
20230719,200800,1128617915,2900,2900,2900,2900,0
20230719,200700,1128617915,2900,2900,2900,2900,0
20230719,200600,1128617915,2900,2900,2900,2900,0
20230719,200500,1128617915,2900,2900,2900,2900,0
20230719,200400,1128617915,2900,2900,2900,2900,0
20230719,200300,1128617915,2900,2900,2900,2900,0
20230719,200200,1128617915,2900,2900,2900,2900,0
20230719,200100,1128617915,2900,2900,2900,2900,0
20230719,200000,1128617915,2900,2900,2900,2900,0
20230719,195900,1128617915,2900,2900,2900,2900,0
20230719,195800,1128617915,2900,2900,2900,2900,0
20230719,195700,1128617915,2900,2900,2900,2900,0
20230719,195600,1128617915,2900,2900,2900,2900,0
20230719,195500,1128617915,2900,2900,2900,2900,0
20230719,195400,1128617915,2900,2900,2900,2900,0
20230719,195300,1128617915,2900,2900,2900,2900,0
20230719,195200,1128617915,2900,2900,2900,2900,4646
20230719,195100,1128617915,2900,2900,2900,2900,0
20230719,195000,1128617915,2900,2900,2900,2900,0
20230719,194900,1128617915,2900,2900,2900,2900,0
20230719,194800,1128617915,2900,2900,2900,2900,0
20230719,194700,1128617915,2900,2900,2900,2900,0
20230719,194600,1128617915,2900,2900,2900,2900,0
20230719,194500,1128617915,2900,2900,2900,2900,0
20230719,194400,1128617915,2900,2900,2900,2900,0
20230719,194300,1128617915,2900,2900,2900,2900,0
20230719,194200,1128617915,2900,2900,2900,2900,0
20230719,194100,1128617915,2900,2900,2900,2900,0
20230719,194000,1128617915,2900,2900,2900,2900,0
20230719,193900,1128617915,2900,2900,2900,2900,0
20230719,193800,1128617915,2900,2900,2900,2900,0
20230719,193700,1128617915,2900,2900,2900,2900,0
20230719,193600,1128617915,2900,2900,2900,2900,0
20230719,193500,1128617915,2900,2900,2900,2900,0
20230719,193400,1128617915,2900,2900,2900,2900,0
20230719,193300,1128617915,2900,2900,2900,2900,0
20230719,193200,1128617915,2900,2900,2900,2900,0
20230719,193100,1128617915,2900,2900,2900,2900,0
20230719,193000,1128617915,2900,2900,2900,2900,0
20230719,192900,1128617915,2900,2900,2900,2900,0
20230719,192800,1128617915,2900,2900,2900,2900,0
20230719,192700,1128617915,2900,2900,2900,2900,0
20230719,192600,1128617915,2900,2900,2900,2900,0
20230719,192500,1128617915,2900,2900,2900,2900,0
20230719,192400,1128617915,2900,2900,2900,2900,0
20230719,192300,1128617915,2900,2900,2900,2900,0
20230719,192200,1128617915,2900,2900,2900,2900,4646
20230719,192100,1128617915,2900,2900,2900,2900,0
20230719,192000,1128617915,2900,2900,2900,2900,0
20230719,191900,1128617915,2900,2900,2900,2900,0
20230719,191800,1128617915,2900,2900,2900,2900,0
20230719,191700,1128617915,2900,2900,2900,2900,0
20230719,191600,1128617915,2900,2900,2900,2900,0
20230719,191500,1128617915,2900,2900,2900,2900,0
20230719,191400,1128617915,2900,2900,2900,2900,0
20230719,191300,1128617915,2900,2900,2900,2900,0
20230719,191200,1128617915,2900,2900,2900,2900,0
20230719,191100,1128617915,2900,2900,2900,2900,0
20230719,191000,1128617915,2900,2900,2900,2900,0
20230719,190900,1128617915,2900,2900,2900,2900,0
20230719,190800,1128617915,2900,2900,2900,2900,0
20230719,190700,1128617915,2900,2900,2900,2900,0
20230719,190600,1128617915,2900,2900,2900,2900,0
20230719,190500,1128617915,2900,2900,2900,2900,0
20230719,190400,1128617915,2900,2900,2900,2900,0
20230719,190300,1128617915,2900,2900,2900,2900,0
20230719,190200,1128617915,2900,2900,2900,2900,0
20230719,190100,1128617915,2900,2900,2900,2900,0
20230719,190000,1128617915,2900,2900,2900,2900,0
20230719,185900,1128617915,2900,2900,2900,2900,0
20230719,185800,1128617915,2900,2900,2900,2900,0
20230719,185700,1128617915,2900,2900,2900,2900,0
20230719,185600,1128617915,2900,2900,2900,2900,0
20230719,185500,1128617915,2900,2900,2900,2900,0
20230719,185400,1128617915,2900,2900,2900,2900,0
20230719,185300,1128617915,2900,2900,2900,2900,0
20230719,185200,1128617915,2900,2900,2900,2900,4646
20230719,185100,1128617915,2900,2900,2900,2900,0
20230719,185000,1128617915,2900,2900,2900,2900,0
20230719,184900,1128617915,2900,2900,2900,2900,0
20230719,184800,1128617915,2900,2900,2900,2900,0
20230719,184700,1128617915,2900,2900,2900,2900,0
20230719,184600,1128617915,2900,2900,2900,2900,0
20230719,184500,1128617915,2900,2900,2900,2900,0
20230719,184400,1128617915,2900,2900,2900,2900,0
20230719,184300,1128617915,2900,2900,2900,2900,0
20230719,184200,1128617915,2900,2900,2900,2900,0
20230719,184100,1128617915,2900,2900,2900,2900,0
20230719,184000,1128617915,2900,2900,2900,2900,0
20230719,183900,1128617915,2900,2900,2900,2900,0
20230719,183800,1128617915,2900,2900,2900,2900,0
20230719,183700,1128617915,2900,2900,2900,2900,0
20230719,183600,1128617915,2900,2900,2900,2900,0
20230719,183500,1128617915,2900,2900,2900,2900,0
20230719,183400,1128617915,2900,2900,2900,2900,0
20230719,183300,1128617915,2900,2900,2900,2900,0
20230719,183200,1128617915,2900,2900,2900,2900,0
20230719,183100,1128617915,2900,2900,2900,2900,0
20230719,183000,1128617915,2900,2900,2900,2900,0
20230719,182900,1128617915,2900,2900,2900,2900,0
20230719,182800,1128617915,2900,2900,2900,2900,0
20230719,182700,1128617915,2900,2900,2900,2900,0
20230719,182600,1128617915,2900,2900,2900,2900,0
20230719,182500,1128617915,2900,2900,2900,2900,0
20230719,182400,1128617915,2900,2900,2900,2900,0
20230719,182300,1128617915,2900,2900,2900,2900,0
20230719,182200,1128617915,2900,2900,2900,2900,4646
20230719,182100,1128617915,2900,2900,2900,2900,0
20230719,182000,1128617915,2900,2900,2900,2900,0
20230719,181900,1128617915,2900,2900,2900,2900,0
20230719,181800,1128617915,2900,2900,2900,2900,0
20230719,181700,1128617915,2900,2900,2900,2900,0
20230719,181600,1128617915,2900,2900,2900,2900,0
20230719,181500,1128617915,2900,2900,2900,2900,0
20230719,181400,1128617915,2900,2900,2900,2900,0
20230719,181300,1128617915,2900,2900,2900,2900,0
20230719,181200,1128617915,2900,2900,2900,2900,0
20230719,181100,1128617915,2900,2900,2900,2900,0
20230719,181000,1128617915,2900,2900,2900,2900,0
20230719,180900,1128617915,2900,2900,2900,2900,0
20230719,180800,1128617915,2900,2900,2900,2900,0
20230719,180700,1128617915,2900,2900,2900,2900,0
20230719,180600,1128617915,2900,2900,2900,2900,0
20230719,180500,1128617915,2900,2900,2900,2900,0
20230719,180400,1128617915,2900,2900,2900,2900,0
20230719,180300,1128617915,2900,2900,2900,2900,0
20230719,180200,1128617915,2900,2900,2900,2900,0
20230719,180100,1128617915,2900,2900,2900,2900,0
20230719,180000,1128617915,2900,2900,2900,2900,0
20230719,175900,1128617915,2900,2900,2900,2900,0
20230719,175800,1128617915,2900,2900,2900,2900,0
20230719,175700,1128617915,2900,2900,2900,2900,0
20230719,175600,1128617915,2900,2900,2900,2900,0
20230719,175500,1128617915,2900,2900,2900,2900,0
20230719,175400,1128617915,2900,2900,2900,2900,0
20230719,175300,1128617915,2900,2900,2900,2900,0
20230719,175200,1128617915,2900,2900,2900,2900,4646
20230719,175100,1128617915,2900,2900,2900,2900,0
20230719,175000,1128617915,2900,2900,2900,2900,0
20230719,174900,1128617915,2900,2900,2900,2900,0
20230719,174800,1128617915,2900,2900,2900,2900,0
20230719,174700,1128617915,2900,2900,2900,2900,0
20230719,174600,1128617915,2900,2900,2900,2900,0
20230719,174500,1128617915,2900,2900,2900,2900,0
20230719,174400,1128617915,2900,2900,2900,2900,0
20230719,174300,1128617915,2900,2900,2900,2900,0
20230719,174200,1128617915,2900,2900,2900,2900,0
20230719,174100,1128617915,2900,2900,2900,2900,0
20230719,174000,1128617915,2900,2900,2900,2900,0
20230719,173900,1128617915,2900,2900,2900,2900,0
20230719,173800,1128617915,2900,2900,2900,2900,0
20230719,173700,1128617915,2900,2900,2900,2900,0
20230719,173600,1128617915,2900,2900,2900,2900,0
20230719,173500,1128617915,2900,2900,2900,2900,0
20230719,173400,1128617915,2900,2900,2900,2900,0
20230719,173300,1128617915,2900,2900,2900,2900,0
20230719,173200,1128617915,2900,2900,2900,2900,0
20230719,173100,1128617915,2900,2900,2900,2900,0
20230719,173000,1128617915,2900,2900,2900,2900,0
20230719,172900,1128617915,2900,2900,2900,2900,0
20230719,172800,1128617915,2900,2900,2900,2900,0
20230719,172700,1128617915,2900,2900,2900,2900,0
20230719,172600,1128617915,2900,2900,2900,2900,0
20230719,172500,1128617915,2900,2900,2900,2900,0
20230719,172400,1128617915,2900,2900,2900,2900,0
20230719,172300,1128617915,2900,2900,2900,2900,0
20230719,172200,1128617915,2900,2900,2900,2900,4646
20230719,172100,1128617915,2900,2900,2900,2900,0
20230719,172000,1128617915,2900,2900,2900,2900,0
20230719,171900,1128617915,2900,2900,2900,2900,0
20230719,171800,1128617915,2900,2900,2900,2900,0
20230719,171700,1128617915,2900,2900,2900,2900,0
20230719,171600,1128617915,2900,2900,2900,2900,0
20230719,171500,1128617915,2900,2900,2900,2900,0
20230719,171400,1128617915,2900,2900,2900,2900,0
20230719,171300,1128617915,2900,2900,2900,2900,0
20230719,171200,1128617915,2900,2900,2900,2900,0
20230719,171100,1128617915,2900,2900,2900,2900,0
20230719,171000,1128617915,2900,2900,2900,2900,0
20230719,170900,1128617915,2900,2900,2900,2900,0
20230719,170800,1128617915,2900,2900,2900,2900,0
20230719,170700,1128617915,2900,2900,2900,2900,0
20230719,170600,1128617915,2900,2900,2900,2900,0
20230719,170500,1128617915,2900,2900,2900,2900,0
20230719,170400,1128617915,2900,2900,2900,2900,0
20230719,170300,1128617915,2900,2900,2900,2900,0
20230719,170200,1128617915,2900,2900,2900,2900,0
20230719,170100,1128617915,2900,2900,2900,2900,0
20230719,170000,1128617915,2900,2900,2900,2900,0
20230719,165900,1128617915,2900,2900,2900,2900,0
20230719,165800,1128617915,2900,2900,2900,2900,0
20230719,165700,1128617915,2900,2900,2900,2900,0
20230719,165600,1128617915,2900,2900,2900,2900,0
20230719,165500,1128617915,2900,2900,2900,2900,0
20230719,165400,1128617915,2900,2900,2900,2900,0
20230719,165300,1128617915,2900,2900,2900,2900,0
20230719,165200,1128617915,2900,2900,2900,2900,4646
20230719,165100,1128617915,2900,2900,2900,2900,0
20230719,165000,1128617915,2900,2900,2900,2900,0
20230719,164900,1128617915,2900,2900,2900,2900,0
20230719,164800,1128617915,2900,2900,2900,2900,0
20230719,164700,1128617915,2900,2900,2900,2900,0
20230719,164600,1128617915,2900,2900,2900,2900,0
20230719,164500,1128617915,2900,2900,2900,2900,0
20230719,164400,1128617915,2900,2900,2900,2900,0
20230719,164300,1128617915,2900,2900,2900,2900,0
20230719,164200,1128617915,2900,2900,2900,2900,0
20230719,164100,1128617915,2900,2900,2900,2900,0
20230719,164000,1128617915,2900,2900,2900,2900,0
20230719,163900,1128617915,2900,2900,2900,2900,0
20230719,163800,1128617915,2900,2900,2900,2900,0
20230719,163700,1128617915,2900,2900,2900,2900,0
20230719,163600,1128617915,2900,2900,2900,2900,0
20230719,163500,1128617915,2900,2900,2900,2900,0
20230719,163400,1128617915,2900,2900,2900,2900,0
20230719,163300,1128617915,2900,2900,2900,2900,0
20230719,163200,1128617915,2900,2900,2900,2900,0
20230719,163100,1128617915,2900,2900,2900,2900,0
20230719,163000,1128617915,2900,2900,2900,2900,0
20230719,162900,1128617915,2900,2900,2900,2900,0
20230719,162800,1128617915,2900,2900,2900,2900,0
20230719,162700,1128617915,2900,2900,2900,2900,0
20230719,162600,1128617915,2900,2900,2900,2900,0
20230719,162500,1128617915,2900,2900,2900,2900,0
20230719,162400,1128617915,2900,2900,2900,2900,0
20230719,162300,1128617915,2900,2900,2900,2900,0
20230719,162200,1128617915,2900,2900,2900,2900,4646
20230719,162100,1128617915,2900,2900,2900,2900,0
20230719,162000,1128617915,2900,2900,2900,2900,0
20230719,161900,1128617915,2900,2900,2900,2900,0
20230719,161800,1128617915,2900,2900,2900,2900,0
20230719,161700,1128617915,2900,2900,2900,2900,0
20230719,161600,1128617915,2900,2900,2900,2900,0
20230719,161500,1128617915,2900,2900,2900,2900,0
20230719,161400,1128617915,2900,2900,2900,2900,0
20230719,161300,1128617915,2900,2900,2900,2900,0
20230719,161200,1128617915,2900,2900,2900,2900,0
20230719,161100,1128617915,2900,2900,2900,2900,0
20230719,161000,1128617915,2900,2900,2900,2900,0
20230719,160900,1128617915,2900,2900,2900,2900,0
20230719,160800,1128617915,2900,2900,2900,2900,0
20230719,160700,1128617915,2900,2900,2900,2900,0
20230719,160600,1128617915,2900,2900,2900,2900,0
20230719,160500,1128617915,2900,2900,2900,2900,0
20230719,160400,1128617915,2900,2900,2900,2900,0
20230719,160300,1128617915,2900,2900,2900,2900,0
20230719,160200,1128617915,2900,2900,2900,2900,0
20230719,160100,1128617915,2900,2900,2900,2900,0
20230719,160000,1128617915,2900,2900,2900,2900,0
20230719,155900,1128617915,2900,2900,2900,2900,0
20230719,155800,1128617915,2900,2900,2900,2900,0
20230719,155700,1128617915,2900,2900,2900,2900,0
20230719,155600,1128617915,2900,2900,2900,2900,0
20230719,155500,1128617915,2900,2900,2900,2900,0
20230719,155400,1128617915,2900,2900,2900,2900,0
20230719,155300,1128617915,2900,2900,2900,2900,0
20230719,155200,1128617915,2900,2900,2900,2900,4646
20230719,155100,1128617915,2900,2900,2900,2900,0
20230719,155000,1128617915,2900,2900,2900,2900,0
20230719,154900,1128617915,2900,2900,2900,2900,0
20230719,154800,1128617915,2900,2900,2900,2900,0
20230719,154700,1128617915,2900,2900,2900,2900,0
20230719,154600,1128617915,2900,2900,2900,2900,0
20230719,154500,1128617915,2900,2900,2900,2900,0
20230719,154400,1128617915,2900,2900,2900,2900,0
20230719,154300,1128617915,2900,2900,2900,2900,0
20230719,154200,1128617915,2900,2900,2900,2900,0
20230719,154100,1128617915,2900,2900,2900,2900,0
20230719,154000,1128617915,2900,2900,2900,2900,0
20230719,153900,1128617915,2900,2900,2900,2900,0
20230719,153800,1128617915,2900,2900,2900,2900,0
20230719,153700,1128617915,2900,2900,2900,2900,0
20230719,153600,1128617915,2900,2900,2900,2900,0
20230719,153500,1128617915,2900,2900,2900,2900,0
20230719,153400,1128617915,2900,2900,2900,2900,0
20230719,153300,1128617915,2900,2900,2900,2900,0
20230719,153200,1128617915,2900,2900,2900,2900,0
20230719,153100,1128617915,2900,2900,2900,2900,0
20230719,153000,1128617915,2900,2900,2900,2900,4646
20230719,152900,1115144515,2910,2910,2910,2910,0
20230719,152800,1115144515,2910,2910,2910,2910,0
20230719,152700,1115144515,2910,2910,2910,2910,0
20230719,152600,1115144515,2910,2910,2910,2910,0
20230719,152500,1115144515,2910,2910,2910,2910,0
20230719,152400,1115144515,2910,2910,2910,2910,0
20230719,152300,1115144515,2910,2910,2910,2910,0
20230719,152200,1115144515,2910,2910,2910,2910,0
20230719,152100,1115144515,2910,2910,2910,2910,0
20230719,152000,1115144515,2910,2910,2910,2910,0
20230719,151900,1115144515,2910,2895,2910,2890,520
20230719,151800,1113637085,2895,2900,2905,2895,14900
20230719,151700,1070426360,2900,2900,2900,2900,500
20230719,151600,1068976360,2895,2895,2895,2895,200
20230719,151500,1068397360,2895,2895,2895,2895,0
20230719,151400,1068397360,2895,2895,2895,2895,0
20230719,151300,1068397360,2895,2895,2895,2895,260
20230719,151200,1067644660,2895,2890,2895,2890,4213
20230719,151100,1055466725,2905,2905,2905,2905,7
20230719,151000,1055446390,2890,2890,2890,2890,300
20230719,150900,1054579390,2905,2890,2905,2890,1053
20230719,150800,1051536190,2900,2900,2900,2900,190
20230719,150700,1050985190,2905,2905,2905,2905,23
20230719,150600,1050918375,2905,2905,2910,2905,1025
20230719,150500,1047940745,2905,2900,2905,2890,3208
20230719,150400,1038649365,2900,2905,2905,2900,379
20230719,150300,1037549120,2905,2905,2905,2905,102
20230719,150200,1037252810,2905,2905,2905,2905,105
20230719,150100,1036947785,2905,2905,2905,2905,122
20230719,150000,1036593375,2905,2900,2905,2895,137
20230719,145900,1036196030,2905,2910,2910,2900,474
20230719,145800,1034817210,2900,2910,2910,2900,510
20230719,145700,1033337010,2910,2905,2910,2905,628
20230719,145600,1031512375,2905,2905,2905,2905,283
20230719,145500,1030690260,2905,2905,2905,2905,5
20230719,145400,1030675735,2905,2905,2905,2905,2745
20230719,145300,1022701510,2910,2910,2910,2910,208
20230719,145200,1022096230,2910,2910,2910,2910,2
20230719,145100,1022090410,2910,2910,2910,2910,26
20230719,145000,1022014750,2915,2915,2915,2910,15
20230719,144900,1021971080,2915,2915,2915,2910,11
20230719,144800,1021939020,2915,2915,2915,2905,273
20230719,144700,1021145865,2910,2910,2915,2910,60
20230719,144600,1020971090,2910,2910,2910,2910,93
20230719,144500,1020700460,2915,2905,2915,2905,2222
20230719,144400,1014245530,2910,2910,2910,2910,1013
20230719,144300,1011297700,2910,2900,2910,2895,1031
20230719,144200,1008302685,2905,2900,2905,2900,3299
20230719,144100,998724840,2900,2890,2900,2890,803
20230719,144000,996404140,2900,2900,2900,2900,4
20230719,143900,996392540,2905,2905,2905,2905,0
20230719,143800,996392540,2905,2905,2905,2905,1
20230719,143700,996389635,2905,2900,2905,2895,363
20230719,143600,995338170,2905,2910,2910,2895,73
20230719,143500,995126505,2910,2900,2910,2900,1643
20230719,143400,990360070,2900,2895,2900,2895,118
20230719,143300,990017960,2890,2900,2900,2890,118
20230719,143200,989676740,2900,2900,2900,2900,100
20230719,143100,989386740,2900,2895,2900,2890,276
20230719,143000,988586830,2900,2900,2900,2900,58
20230719,142900,988418630,2900,2900,2900,2900,20
20230719,142800,988360630,2900,2900,2900,2900,6
20230719,142700,988343230,2900,2890,2900,2890,1963
20230719,142600,982661635,2890,2890,2890,2890,0
20230719,142500,982661635,2890,2890,2890,2890,1
20230719,142400,982658745,2890,2890,2890,2890,0
20230719,142300,982658745,2890,2890,2890,2890,579
20230719,142200,980985435,2890,2890,2890,2890,549
20230719,142100,979398825,2900,2900,2900,2900,5
20230719,142000,979384325,2900,2895,2900,2895,337
20230719,141900,978408685,2900,2900,2900,2900,1
20230719,141800,978405785,2900,2890,2905,2890,7359
20230719,141700,957059310,2885,2885,2885,2885,98
20230719,141600,956776580,2885,2885,2885,2885,2
20230719,141500,956770810,2885,2885,2885,2885,3113
20230719,141400,947789805,2895,2890,2895,2890,63
20230719,141300,947607430,2885,2890,2890,2885,106
20230719,141200,947301590,2885,2890,2890,2885,13
20230719,141100,947264080,2890,2890,2890,2885,1370
20230719,141000,943310905,2890,2890,2890,2890,51
20230719,140900,943163515,2890,2890,2890,2890,1016
20230719,140800,940227275,2890,2890,2890,2890,1
20230719,140700,940224385,2885,2885,2885,2885,0
20230719,140600,940224385,2885,2885,2885,2885,430
20230719,140500,938983835,2895,2895,2895,2895,0
20230719,140400,938983835,2895,2895,2895,2895,56
20230719,140300,938821715,2895,2890,2895,2880,2630
20230719,140200,931234160,2890,2890,2890,2890,0
20230719,140100,931234160,2890,2890,2895,2890,811
20230719,140000,928888210,2890,2900,2900,2890,382
20230719,135900,927784170,2900,2885,2900,2885,6087
20230719,135800,910202450,2885,2885,2885,2885,1
20230719,135700,910199565,2885,2885,2885,2885,40
20230719,135600,910084165,2880,2880,2880,2880,120
20230719,135500,909738565,2880,2880,2880,2880,260
20230719,135400,908989765,2880,2880,2880,2880,100
20230719,135300,908701765,2885,2880,2885,2880,1921
20230719,135200,903169275,2880,2880,2880,2880,700
20230719,135100,901153275,2880,2880,2880,2880,372
20230719,135000,900081915,2880,2880,2880,2880,0
20230719,134900,900081915,2880,2880,2880,2880,594
20230719,134800,898371195,2880,2880,2885,2880,1264
20230719,134700,894730865,2885,2885,2885,2885,0
20230719,134600,894730865,2885,2880,2885,2880,92
20230719,134500,894465855,2880,2880,2880,2880,234
20230719,134400,893791935,2880,2885,2885,2880,1011
20230719,134300,890880250,2885,2885,2885,2885,230
20230719,134200,890216700,2885,2885,2885,2885,100
20230719,134100,889928200,2885,2880,2885,2880,860
20230719,134000,887450940,2875,2880,2880,2875,900
20230719,133900,884860780,2880,2880,2880,2880,500
20230719,133800,883420780,2880,2880,2880,2880,1000
20230719,133700,880540780,2880,2880,2880,2880,1848
20230719,133600,875218540,2880,2885,2885,2880,744
20230719,133500,873073310,2885,2885,2885,2885,2271
20230719,133400,866521475,2885,2885,2890,2885,284
20230719,133300,865702130,2885,2885,2885,2885,67
20230719,133200,865508835,2885,2885,2885,2885,200
20230719,133100,864931835,2885,2880,2885,2880,4280
20230719,133000,852584285,2880,2885,2885,2880,2424
20230719,132900,845603145,2885,2880,2885,2880,1252
20230719,132800,841996375,2880,2880,2880,2880,3021
20230719,132700,833295895,2880,2880,2880,2880,499
20230719,132600,831858775,2885,2885,2885,2885,2
20230719,132500,831853005,2885,2880,2885,2880,23
20230719,132400,831786750,2885,2885,2885,2885,423
20230719,132300,830566395,2885,2890,2890,2885,721
20230719,132200,828486160,2890,2890,2890,2890,10
20230719,132100,828457260,2890,2890,2890,2890,5
20230719,132000,828442810,2890,2890,2890,2890,5306
20230719,131900,813108470,2890,2890,2890,2890,68
20230719,131800,812911950,2880,2880,2885,2875,8790
20230719,131700,787596815,2880,2890,2890,2880,2748
20230719,131600,779671720,2880,2890,2890,2880,1000
20230719,131500,776786740,2895,2885,2895,2885,1141
20230719,131400,773489950,2890,2885,2890,2885,1832
20230719,131300,768195820,2885,2880,2895,2875,1294
20230719,131200,764469980,2875,2885,2885,2875,7199
20230719,131100,743734655,2885,2885,2885,2885,88
20230719,131000,743480775,2885,2900,2900,2885,10752
20230719,130900,712399160,2900,2900,2900,2900,19
20230719,130800,712344060,2900,2900,2900,2900,143
20230719,130700,711929360,2900,2900,2900,2900,18
20230719,130600,711877160,2900,2900,2900,2895,702
20230719,130500,709844765,2900,2905,2905,2895,663
20230719,130400,707923660,2910,2910,2910,2910,800
20230719,130300,705595660,2910,2910,2910,2910,300
20230719,130200,704722660,2910,2895,2910,2895,102
20230719,130100,704427340,2895,2900,2900,2895,6413
20230719,130000,685847530,2900,2900,2900,2900,600
20230719,125900,684107530,2900,2900,2905,2900,602
20230719,125800,682359225,2905,2905,2905,2905,85
20230719,125700,682112300,2905,2905,2905,2905,13
20230719,125600,682074535,2905,2905,2905,2905,12
20230719,125500,682039675,2905,2905,2905,2905,235
20230719,125400,681357000,2895,2895,2895,2895,0
20230719,125300,681357000,2895,2900,2900,2895,300
20230719,125200,680488375,2900,2905,2905,2900,685
20230719,125100,678501375,2905,2905,2905,2905,4
20230719,125000,678489755,2905,2905,2905,2905,1
20230719,124900,678486850,2900,2900,2900,2900,358
20230719,124800,677448650,2905,2905,2905,2905,0
20230719,124700,677448650,2905,2910,2910,2905,2017
20230719,124600,671579430,2910,2910,2910,2910,239
20230719,124500,670883940,2910,2900,2910,2890,6384
20230719,124400,652382995,2905,2905,2905,2905,10
20230719,124300,652353945,2900,2915,2915,2900,1701
20230719,124200,647417415,2905,2905,2905,2905,1989
20230719,124100,641639370,2905,2905,2905,2905,20
20230719,124000,641581270,2905,2910,2910,2905,751
20230719,123900,639398360,2910,2910,2910,2910,11
20230719,123800,639366350,2910,2910,2910,2910,509
20230719,123700,637885160,2910,2910,2910,2910,0
20230719,123600,637885160,2910,2920,2920,2910,350
20230719,123500,636865160,2920,2920,2920,2920,50
20230719,123400,636719160,2920,2920,2920,2920,10
20230719,123300,636689960,2920,2920,2920,2920,100
20230719,123200,636397960,2920,2910,2920,2905,436
20230719,123100,635128020,2910,2910,2910,2910,0
20230719,123000,635128020,2910,2915,2915,2910,4000
20230719,122900,623482640,2925,2925,2925,2925,2
20230719,122800,623476790,2925,2925,2925,2925,1
20230719,122700,623473865,2920,2920,2920,2920,621
20230719,122600,621660545,2920,2920,2920,2920,20
20230719,122500,621602145,2920,2920,2920,2920,192
20230719,122400,621041505,2920,2920,2920,2920,1
20230719,122300,621038585,2920,2920,2920,2920,2
20230719,122200,621032745,2920,2920,2920,2920,0
20230719,122100,621032745,2920,2920,2920,2920,2
20230719,122000,621026905,2920,2920,2920,2915,35
20230719,121900,620924755,2915,2915,2915,2915,50
20230719,121800,620779005,2920,2920,2920,2920,50
20230719,121700,620633005,2915,2915,2915,2915,228
20230719,121600,619968385,2915,2915,2915,2915,0
20230719,121500,619968385,2915,2915,2915,2915,1
20230719,121400,619965470,2915,2915,2915,2915,0
20230719,121300,619965470,2915,2915,2915,2915,100
20230719,121200,619673970,2915,2915,2915,2915,0
20230719,121100,619673970,2915,2915,2915,2915,100
20230719,121000,619382470,2915,2910,2915,2910,857
20230719,120900,616888595,2910,2910,2910,2910,1
20230719,120800,616885685,2900,2910,2910,2900,1109
20230719,120700,613663865,2910,2910,2910,2910,1
20230719,120600,613660955,2900,2900,2900,2900,1
20230719,120500,613658055,2910,2910,2910,2910,288
20230719,120400,612819975,2895,2895,2895,2895,1000
20230719,120300,609924975,2895,2910,2910,2895,2944
20230719,120200,601392010,2905,2900,2910,2900,617
20230719,120100,599602080,2910,2910,2910,2910,46
20230719,120000,599468220,2900,2900,2900,2900,1374
20230719,115900,595483620,2905,2905,2905,2905,1511
20230719,115800,591094165,2900,2900,2900,2900,103
20230719,115700,590795465,2900,2900,2905,2900,608
20230719,115600,589032240,2900,2905,2905,2900,4452
20230719,115500,576100330,2905,2905,2905,2905,81
20230719,115400,575865025,2910,2915,2915,2910,326
20230719,115300,574916360,2910,2910,2910,2910,10
20230719,115200,574887260,2910,2910,2910,2910,2
20230719,115100,574881440,2910,2910,2910,2910,32
20230719,115000,574788320,2910,2910,2910,2910,30
20230719,114900,574701020,2920,2910,2920,2910,3308
20230719,114800,565052435,2910,2910,2910,2910,416
20230719,114700,563841875,2910,2920,2920,2910,535
20230719,114600,562284675,2920,2920,2920,2920,1
20230719,114500,562281755,2910,2910,2910,2910,103
20230719,114400,561982025,2910,2910,2910,2910,0
20230719,114300,561982025,2910,2910,2910,2910,0
20230719,114200,561982025,2910,2910,2910,2910,0
20230719,114100,561982025,2910,2920,2920,2910,601
20230719,114000,560233105,2920,2920,2920,2920,0
20230719,113900,560233105,2920,2915,2920,2915,594
20230719,113800,558501590,2915,2915,2915,2915,1505
20230719,113700,554114515,2915,2915,2915,2915,0
20230719,113600,554114515,2915,2915,2915,2915,1
20230719,113500,554111600,2910,2910,2910,2910,145
20230719,113400,553689650,2905,2905,2905,2905,432
20230719,113300,552434690,2910,2910,2910,2910,0
20230719,113200,552434690,2910,2910,2910,2910,4
20230719,113100,552423050,2910,2910,2910,2910,2
20230719,113000,552417230,2910,2910,2910,2910,1
20230719,112900,552414320,2910,2910,2910,2910,2
20230719,112800,552408500,2910,2910,2915,2910,61
20230719,112700,552230985,2905,2905,2905,2905,0
20230719,112600,552230985,2905,2905,2905,2905,100
20230719,112500,551940485,2905,2910,2910,2905,616
20230719,112400,550150565,2915,2915,2915,2915,6
20230719,112300,550133075,2920,2920,2920,2920,6
20230719,112200,550115555,2920,2910,2920,2910,3
20230719,112100,550106815,2910,2910,2910,2910,0
20230719,112000,550106815,2910,2910,2910,2910,0
20230719,111900,550106815,2910,2910,2910,2910,67
20230719,111800,549911845,2910,2910,2910,2910,2000
20230719,111700,544091845,2910,2915,2915,2905,4411
20230719,111600,531262140,2915,2915,2915,2915,1
20230719,111500,531259225,2910,2905,2910,2905,1901
20230719,111400,525736515,2905,2910,2915,2905,1642
20230719,111300,520956660,2905,2905,2905,2905,63
20230719,111200,520773645,2905,2905,2905,2905,0
20230719,111100,520773645,2905,2910,2910,2900,1726
20230719,111000,515765745,2900,2900,2900,2900,1055
20230719,110900,512706245,2910,2910,2910,2910,0
20230719,110800,512706245,2910,2900,2910,2900,3854
20230719,110700,501527330,2905,2910,2910,2900,6138
20230719,110600,483699955,2910,2910,2915,2910,1393
20230719,110500,479645675,2910,2910,2910,2910,202
20230719,110400,479057855,2910,2920,2920,2910,5483
20230719,110300,463087570,2920,2920,2920,2920,9
20230719,110200,463061290,2915,2915,2915,2915,19
20230719,110100,463005905,2915,2915,2915,2915,19
20230719,110000,462950520,2920,2915,2920,2915,521
20230719,105900,461431800,2920,2920,2920,2920,1
20230719,105800,461428880,2920,2920,2920,2920,48
20230719,105700,461288720,2915,2915,2920,2915,67
20230719,105600,461093245,2915,2915,2920,2915,132
20230719,105500,460708455,2915,2915,2915,2915,753
20230719,105400,458513460,2915,2915,2915,2915,2802
20230719,105300,450345630,2920,2920,2920,2920,5750
20230719,105200,433555630,2920,2925,2925,2920,319
20230719,105100,432623045,2930,2925,2930,2925,320
20230719,105000,431686895,2925,2930,2930,2925,122
20230719,104900,431329545,2930,2925,2930,2925,415
20230719,104800,430114520,2930,2925,2930,2925,107
20230719,104700,429801540,2925,2925,2925,2925,0
20230719,104600,429801540,2925,2920,2925,2920,357
20230719,104500,428759000,2925,2920,2925,2920,52
20230719,104400,428607150,2925,2925,2925,2925,7062
20230719,104300,407950800,2925,2925,2925,2925,0
20230719,104200,407950800,2925,2930,2930,2925,501
20230719,104100,406485370,2930,2930,2930,2930,757
20230719,104000,404267360,2935,2935,2940,2935,2786
20230719,103900,396082705,2925,2925,2925,2925,0
20230719,103800,396082705,2925,2925,2925,2925,668
20230719,103700,394128805,2920,2920,2920,2920,10
20230719,103600,394099605,2915,2915,2915,2915,5
20230719,103500,394085030,2915,2915,2915,2915,71
20230719,103400,393878065,2915,2915,2915,2915,0
20230719,103300,393878065,2915,2915,2915,2915,1359
20230719,103200,389916580,2915,2915,2915,2910,1941
20230719,103100,384260065,2915,2920,2920,2915,37
20230719,103000,384152205,2920,2920,2920,2920,0
20230719,102900,384152205,2920,2920,2920,2920,50
20230719,102800,384006205,2920,2920,2920,2920,1
20230719,102700,384003285,2920,2925,2925,2920,1401
20230719,102600,379912105,2925,2925,2925,2925,260
20230719,102500,379151605,2935,2935,2935,2935,0
20230719,102400,379151605,2935,2940,2940,2935,520
20230719,102300,377624555,2940,2940,2940,2940,1
20230719,102200,377621615,2925,2930,2930,2925,533
20230719,102100,376060600,2930,2935,2935,2930,75
20230719,102000,375840485,2935,2935,2935,2935,500
20230719,101900,374372985,2935,2935,2935,2935,205
20230719,101800,373771310,2935,2935,2935,2935,300
20230719,101700,372890810,2935,2940,2940,2935,2132
20230719,101600,366624845,2940,2940,2940,2940,285
20230719,101500,365786945,2940,2940,2945,2940,1082
20230719,101400,362605760,2950,2940,2950,2940,2273
20230719,101300,355903930,2945,2925,2945,2925,6010
20230719,101200,338251525,2925,2925,2925,2925,0
20230719,101100,338251525,2925,2935,2935,2925,4153
20230719,101000,326084805,2930,2935,2935,2930,104
20230719,100900,325780065,2925,2925,2930,2925,951
20230719,100800,322997385,2925,2925,2925,2925,900
20230719,100700,320364885,2925,2925,2925,2925,36
20230719,100600,320259585,2920,2920,2920,2920,21
20230719,100500,320198265,2920,2915,2920,2915,2656
20230719,100400,312454805,2915,2915,2915,2915,150
20230719,100300,312017555,2915,2915,2915,2915,151
20230719,100200,311577390,2920,2920,2920,2920,0
20230719,100100,311577390,2920,2920,2920,2920,11
20230719,100000,311545270,2915,2915,2915,2915,0
20230719,095900,311545270,2915,2915,2915,2915,0
20230719,095800,311545270,2915,2920,2920,2915,563
20230719,095700,309903810,2920,2925,2925,2920,763
20230719,095600,307673850,2920,2920,2920,2920,4
20230719,095500,307662170,2925,2925,2925,2925,136
20230719,095400,307264370,2935,2925,2935,2925,146
20230719,095300,306837295,2920,2920,2920,2915,302
20230719,095200,305955460,2910,2910,2915,2905,8143
20230719,095100,282233580,2910,2910,2910,2910,9
20230719,095000,282207390,2910,2910,2910,2905,4583
20230719,094900,268885740,2910,2920,2920,2910,708
20230719,094800,266823515,2920,2930,2930,2920,4562
20230719,094700,253479625,2930,2930,2930,2930,6
20230719,094600,253462045,2930,2930,2930,2930,366
20230719,094500,252389665,2930,2935,2935,2930,3556
20230719,094400,241953730,2935,2935,2935,2935,100
20230719,094300,241660230,2940,2935,2940,2935,637
20230719,094200,239790575,2940,2935,2940,2935,440
20230719,094100,238499165,2940,2940,2940,2940,0
20230719,094000,238499165,2940,2935,2940,2930,2804
20230719,093900,230269075,2940,2940,2940,2940,11
20230719,093800,230236735,2940,2940,2945,2940,219
20230719,093700,229592835,2945,2950,2950,2945,876
20230719,093600,227010610,2950,2955,2955,2950,506
20230719,093500,225515390,2955,2950,2955,2950,1614
20230719,093400,220754040,2945,2945,2945,2945,1500
20230719,093300,216336540,2945,2930,2945,2930,1383
20230719,093200,212275445,2935,2935,2935,2935,201
20230719,093100,211685510,2935,2935,2935,2935,20
20230719,093000,211626810,2930,2935,2935,2930,1001
20230719,092900,208692420,2935,2945,2950,2935,1163
20230719,092800,205270675,2950,2945,2950,2945,1644
20230719,092700,200427400,2950,2955,2955,2945,3910
20230719,092600,188887440,2955,2955,2955,2945,116
20230719,092500,188544770,2945,2945,2955,2945,1380
20230719,092400,184474690,2940,2925,2940,2925,10072
20230719,092300,154962680,2925,2925,2925,2925,561
20230719,092200,153321755,2915,2915,2915,2915,100
20230719,092100,153030255,2925,2905,2925,2905,1577
20230719,092000,148428710,2905,2920,2920,2905,3443
20230719,091900,138408655,2920,2930,2940,2920,3382
20230719,091800,128511815,2930,2930,2930,2930,209
20230719,091700,127899445,2930,2940,2940,2915,1443
20230719,091600,123684400,2930,2930,2930,2930,1398
20230719,091500,119588260,2930,2940,2940,2930,437
20230719,091400,118303980,2940,2915,2940,2915,523
20230719,091300,116779170,2920,2930,2930,2910,3402
20230719,091200,106864900,2925,2925,2925,2925,321
20230719,091100,105925975,2940,2920,2940,2920,821
20230719,091000,103524790,2920,2925,2925,2915,4543
20230719,090900,90249420,2930,2950,2955,2930,2855
20230719,090800,81876170,2950,2965,2965,2950,3640
20230719,090700,71091985,2965,2945,2965,2945,4875
20230719,090600,56661845,2950,2940,2950,2935,1948
20230719,090500,50938960,2950,2945,2950,2940,1362
20230719,090400,46929110,2955,2950,2955,2950,895
20230719,090300,44287205,2950,2940,2955,2940,2430
20230719,090200,37123470,2940,2965,2970,2940,2001
20230719,090100,31204995,2965,2950,2965,2950,8049
20230719,090000,7438830,2940,2920,2940,2920,2541