stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,183300,1827476765,4235,4235,4235,4235,5123
20230719,183200,1827476765,4235,4235,4235,4235,0
20230719,183100,1827476765,4235,4235,4235,4235,0
20230719,183000,1827476765,4235,4235,4235,4235,0
20230719,182900,1827476765,4235,4235,4235,4235,0
20230719,182800,1827476765,4235,4235,4235,4235,0
20230719,182700,1827476765,4235,4235,4235,4235,0
20230719,182600,1827476765,4235,4235,4235,4235,0
20230719,182500,1827476765,4235,4235,4235,4235,0
20230719,182400,1827476765,4235,4235,4235,4235,0
20230719,182300,1827476765,4235,4235,4235,4235,0
20230719,182200,1827476765,4235,4235,4235,4235,0
20230719,182100,1827476765,4235,4235,4235,4235,0
20230719,182000,1827476765,4235,4235,4235,4235,0
20230719,181900,1827476765,4235,4235,4235,4235,0
20230719,181800,1827476765,4235,4235,4235,4235,0
20230719,181700,1827476765,4235,4235,4235,4235,0
20230719,181600,1827476765,4235,4235,4235,4235,0
20230719,181500,1827476765,4235,4235,4235,4235,0
20230719,181400,1827476765,4235,4235,4235,4235,0
20230719,181300,1827476765,4235,4235,4235,4235,0
20230719,181200,1827476765,4235,4235,4235,4235,0
20230719,181100,1827476765,4235,4235,4235,4235,0
20230719,181000,1827476765,4235,4235,4235,4235,0
20230719,180900,1827476765,4235,4235,4235,4235,0
20230719,180800,1827476765,4235,4235,4235,4235,0
20230719,180700,1827476765,4235,4235,4235,4235,0
20230719,180600,1827476765,4235,4235,4235,4235,0
20230719,180500,1827476765,4235,4235,4235,4235,0
20230719,180400,1827476765,4235,4235,4235,4235,0
20230719,180300,1827476765,4235,4235,4235,4235,5123
20230719,180200,1827476765,4235,4235,4235,4235,0
20230719,180100,1827476765,4235,4235,4235,4235,0
20230719,180000,1827476765,4235,4235,4235,4235,0
20230719,175900,1827476765,4235,4235,4235,4235,0
20230719,175800,1827476765,4235,4235,4235,4235,0
20230719,175700,1827476765,4235,4235,4235,4235,0
20230719,175600,1827476765,4235,4235,4235,4235,0
20230719,175500,1827476765,4235,4235,4235,4235,0
20230719,175400,1827476765,4235,4235,4235,4235,0
20230719,175300,1827476765,4235,4235,4235,4235,0
20230719,175200,1827476765,4235,4235,4235,4235,0
20230719,175100,1827476765,4235,4235,4235,4235,0
20230719,175000,1827476765,4235,4235,4235,4235,0
20230719,174900,1827476765,4235,4235,4235,4235,0
20230719,174800,1827476765,4235,4235,4235,4235,0
20230719,174700,1827476765,4235,4235,4235,4235,0
20230719,174600,1827476765,4235,4235,4235,4235,0
20230719,174500,1827476765,4235,4235,4235,4235,0
20230719,174400,1827476765,4235,4235,4235,4235,0
20230719,174300,1827476765,4235,4235,4235,4235,0
20230719,174200,1827476765,4235,4235,4235,4235,0
20230719,174100,1827476765,4235,4235,4235,4235,0
20230719,174000,1827476765,4235,4235,4235,4235,0
20230719,173900,1827476765,4235,4235,4235,4235,0
20230719,173800,1827476765,4235,4235,4235,4235,0
20230719,173700,1827476765,4235,4235,4235,4235,0
20230719,173600,1827476765,4235,4235,4235,4235,0
20230719,173500,1827476765,4235,4235,4235,4235,0
20230719,173400,1827476765,4235,4235,4235,4235,0
20230719,173300,1827476765,4235,4235,4235,4235,5123
20230719,173200,1827476765,4235,4235,4235,4235,0
20230719,173100,1827476765,4235,4235,4235,4235,0
20230719,173000,1827476765,4235,4235,4235,4235,0
20230719,172900,1827476765,4235,4235,4235,4235,0
20230719,172800,1827476765,4235,4235,4235,4235,0
20230719,172700,1827476765,4235,4235,4235,4235,0
20230719,172600,1827476765,4235,4235,4235,4235,0
20230719,172500,1827476765,4235,4235,4235,4235,0
20230719,172400,1827476765,4235,4235,4235,4235,0
20230719,172300,1827476765,4235,4235,4235,4235,0
20230719,172200,1827476765,4235,4235,4235,4235,0
20230719,172100,1827476765,4235,4235,4235,4235,0
20230719,172000,1827476765,4235,4235,4235,4235,0
20230719,171900,1827476765,4235,4235,4235,4235,0
20230719,171800,1827476765,4235,4235,4235,4235,0
20230719,171700,1827476765,4235,4235,4235,4235,0
20230719,171600,1827476765,4235,4235,4235,4235,0
20230719,171500,1827476765,4235,4235,4235,4235,0
20230719,171400,1827476765,4235,4235,4235,4235,0
20230719,171300,1827476765,4235,4235,4235,4235,0
20230719,171200,1827476765,4235,4235,4235,4235,0
20230719,171100,1827476765,4235,4235,4235,4235,0
20230719,171000,1827476765,4235,4235,4235,4235,0
20230719,170900,1827476765,4235,4235,4235,4235,0
20230719,170800,1827476765,4235,4235,4235,4235,0
20230719,170700,1827476765,4235,4235,4235,4235,0
20230719,170600,1827476765,4235,4235,4235,4235,0
20230719,170500,1827476765,4235,4235,4235,4235,0
20230719,170400,1827476765,4235,4235,4235,4235,0
20230719,170300,1827476765,4235,4235,4235,4235,5123
20230719,170200,1827476765,4235,4235,4235,4235,0
20230719,170100,1827476765,4235,4235,4235,4235,0
20230719,170000,1827476765,4235,4235,4235,4235,0
20230719,165900,1827476765,4235,4235,4235,4235,0
20230719,165800,1827476765,4235,4235,4235,4235,0
20230719,165700,1827476765,4235,4235,4235,4235,0
20230719,165600,1827476765,4235,4235,4235,4235,0
20230719,165500,1827476765,4235,4235,4235,4235,0
20230719,165400,1827476765,4235,4235,4235,4235,0
20230719,165300,1827476765,4235,4235,4235,4235,0
20230719,165200,1827476765,4235,4235,4235,4235,0
20230719,165100,1827476765,4235,4235,4235,4235,0
20230719,165000,1827476765,4235,4235,4235,4235,0
20230719,164900,1827476765,4235,4235,4235,4235,0
20230719,164800,1827476765,4235,4235,4235,4235,0
20230719,164700,1827476765,4235,4235,4235,4235,0
20230719,164600,1827476765,4235,4235,4235,4235,0
20230719,164500,1827476765,4235,4235,4235,4235,0
20230719,164400,1827476765,4235,4235,4235,4235,0
20230719,164300,1827476765,4235,4235,4235,4235,0
20230719,164200,1827476765,4235,4235,4235,4235,0
20230719,164100,1827476765,4235,4235,4235,4235,0
20230719,164000,1827476765,4235,4235,4235,4235,0
20230719,163900,1827476765,4235,4235,4235,4235,0
20230719,163800,1827476765,4235,4235,4235,4235,0
20230719,163700,1827476765,4235,4235,4235,4235,0
20230719,163600,1827476765,4235,4235,4235,4235,0
20230719,163500,1827476765,4235,4235,4235,4235,0
20230719,163400,1827476765,4235,4235,4235,4235,0
20230719,163300,1827476765,4235,4235,4235,4235,5123
20230719,163200,1827476765,4235,4235,4235,4235,0
20230719,163100,1827476765,4235,4235,4235,4235,0
20230719,163000,1827476765,4235,4235,4235,4235,0
20230719,162900,1827476765,4235,4235,4235,4235,0
20230719,162800,1827476765,4235,4235,4235,4235,0
20230719,162700,1827476765,4235,4235,4235,4235,0
20230719,162600,1827476765,4235,4235,4235,4235,0
20230719,162500,1827476765,4235,4235,4235,4235,0
20230719,162400,1827476765,4235,4235,4235,4235,0
20230719,162300,1827476765,4235,4235,4235,4235,0
20230719,162200,1827476765,4235,4235,4235,4235,0
20230719,162100,1827476765,4235,4235,4235,4235,0
20230719,162000,1827476765,4235,4235,4235,4235,0
20230719,161900,1827476765,4235,4235,4235,4235,0
20230719,161800,1827476765,4235,4235,4235,4235,0
20230719,161700,1827476765,4235,4235,4235,4235,0
20230719,161600,1827476765,4235,4235,4235,4235,0
20230719,161500,1827476765,4235,4235,4235,4235,0
20230719,161400,1827476765,4235,4235,4235,4235,0
20230719,161300,1827476765,4235,4235,4235,4235,0
20230719,161200,1827476765,4235,4235,4235,4235,0
20230719,161100,1827476765,4235,4235,4235,4235,0
20230719,161000,1827476765,4235,4235,4235,4235,0
20230719,160900,1827476765,4235,4235,4235,4235,0
20230719,160800,1827476765,4235,4235,4235,4235,0
20230719,160700,1827476765,4235,4235,4235,4235,0
20230719,160600,1827476765,4235,4235,4235,4235,0
20230719,160500,1827476765,4235,4235,4235,4235,0
20230719,160400,1827476765,4235,4235,4235,4235,0
20230719,160300,1827476765,4235,4235,4235,4235,5123
20230719,160200,1827476765,4235,4235,4235,4235,0
20230719,160100,1827476765,4235,4235,4235,4235,0
20230719,160000,1827476765,4235,4235,4235,4235,0
20230719,155900,1827476765,4235,4235,4235,4235,0
20230719,155800,1827476765,4235,4235,4235,4235,0
20230719,155700,1827476765,4235,4235,4235,4235,0
20230719,155600,1827476765,4235,4235,4235,4235,0
20230719,155500,1827476765,4235,4235,4235,4235,0
20230719,155400,1827476765,4235,4235,4235,4235,0
20230719,155300,1827476765,4235,4235,4235,4235,0
20230719,155200,1827476765,4235,4235,4235,4235,0
20230719,155100,1827476765,4235,4235,4235,4235,0
20230719,155000,1827476765,4235,4235,4235,4235,0
20230719,154900,1827476765,4235,4235,4235,4235,0
20230719,154800,1827476765,4235,4235,4235,4235,0
20230719,154700,1827476765,4235,4235,4235,4235,0
20230719,154600,1827476765,4235,4235,4235,4235,0
20230719,154500,1827476765,4235,4235,4235,4235,0
20230719,154400,1827476765,4235,4235,4235,4235,0
20230719,154300,1827476765,4235,4235,4235,4235,0
20230719,154200,1827476765,4235,4235,4235,4235,0
20230719,154100,1827476765,4235,4235,4235,4235,0
20230719,154000,1827476765,4235,4235,4235,4235,0
20230719,153900,1827476765,4235,4235,4235,4235,0
20230719,153800,1827476765,4235,4235,4235,4235,0
20230719,153700,1827476765,4235,4235,4235,4235,0
20230719,153600,1827476765,4235,4235,4235,4235,0
20230719,153500,1827476765,4235,4235,4235,4235,0
20230719,153400,1827476765,4235,4235,4235,4235,0
20230719,153300,1827476765,4235,4235,4235,4235,5123
20230719,153200,1827476765,4235,4235,4235,4235,0
20230719,153100,1827476765,4235,4235,4235,4235,0
20230719,153000,1827476765,4235,4235,4235,4235,5123
20230719,152900,1805780860,4230,4230,4230,4230,0
20230719,152800,1805780860,4230,4230,4230,4230,0
20230719,152700,1805780860,4230,4230,4230,4230,0
20230719,152600,1805780860,4230,4230,4230,4230,0
20230719,152500,1805780860,4230,4230,4230,4230,0
20230719,152400,1805780860,4230,4230,4230,4230,0
20230719,152300,1805780860,4230,4230,4230,4230,0
20230719,152200,1805780860,4230,4230,4230,4230,0
20230719,152100,1805780860,4230,4230,4230,4230,0
20230719,152000,1805780860,4230,4230,4230,4230,0
20230719,151900,1805780860,4230,4230,4230,4230,100
20230719,151800,1805357860,4230,4230,4230,4230,331
20230719,151700,1803957730,4230,4225,4230,4225,72
20230719,151600,1803653515,4225,4210,4225,4210,19095
20230719,151500,1723143295,4215,4200,4215,4200,5
20230719,151400,1723122235,4190,4205,4205,4190,6355
20230719,151300,1696463665,4205,4215,4215,4205,2668
20230719,151200,1685242975,4215,4220,4220,4215,39
20230719,151100,1685078515,4220,4220,4220,4220,4000
20230719,151000,1668198515,4220,4220,4220,4220,0
20230719,150900,1668198515,4220,4215,4220,4215,2215
20230719,150800,1658854145,4210,4215,4215,4210,1144
20230719,150700,1654036935,4220,4225,4225,4220,386
20230719,150600,1652407965,4215,4215,4215,4215,0
20230719,150500,1652407965,4215,4215,4215,4215,200
20230719,150400,1651564965,4210,4210,4210,4210,2883
20230719,150300,1639427535,4205,4210,4210,4205,2210
20230719,150200,1630134345,4210,4215,4215,4210,1154
20230719,150100,1625275680,4215,4215,4215,4215,375
20230719,150000,1623695055,4215,4215,4215,4215,28
20230719,145900,1623577035,4215,4215,4215,4215,15
20230719,145800,1623513810,4215,4215,4215,4215,0
20230719,145700,1623513810,4215,4215,4215,4215,15
20230719,145600,1623450585,4215,4215,4215,4215,45
20230719,145500,1623260910,4215,4215,4215,4215,0
20230719,145400,1623260910,4215,4215,4215,4215,15
20230719,145300,1623197685,4215,4215,4215,4215,15
20230719,145200,1623134460,4215,4215,4215,4215,1
20230719,145100,1623130245,4215,4220,4220,4215,19471
20230719,145000,1541054980,4225,4220,4225,4220,1724
20230719,144900,1533778600,4220,4225,4225,4220,282
20230719,144800,1532588485,4225,4225,4225,4225,15
20230719,144700,1532525110,4225,4225,4225,4225,1
20230719,144600,1532520885,4225,4225,4225,4225,1092
20230719,144500,1527907185,4235,4230,4235,4225,31
20230719,144400,1527776125,4225,4225,4225,4225,100
20230719,144300,1527353625,4225,4225,4225,4225,2963
20230719,144200,1514834950,4225,4225,4225,4225,0
20230719,144100,1514834950,4225,4225,4225,4225,0
20230719,144000,1514834950,4225,4220,4225,4220,1947
20230719,143900,1506613340,4220,4220,4220,4220,40
20230719,143800,1506444540,4220,4220,4220,4220,2834
20230719,143700,1494485060,4220,4215,4220,4215,3453
20230719,143600,1479926080,4215,4215,4215,4215,0
20230719,143500,1479926080,4215,4215,4215,4215,16
20230719,143400,1479858640,4210,4210,4210,4210,3430
20230719,143300,1465418340,4215,4215,4215,4215,15
20230719,143200,1465355115,4210,4210,4210,4210,2112
20230719,143100,1456463595,4210,4210,4210,4210,0
20230719,143000,1456463595,4210,4200,4210,4200,141
20230719,142900,1455871045,4205,4205,4205,4205,15
20230719,142800,1455807970,4195,4200,4205,4195,4491
20230719,142700,1436937520,4200,4215,4215,4200,997
20230719,142600,1432745170,4215,4215,4215,4215,14
20230719,142500,1432686160,4220,4240,4240,4220,5487
20230719,142400,1409523835,4225,4235,4235,4225,2796
20230719,142300,1397696715,4240,4235,4240,4235,252
20230719,142200,1396629490,4240,4240,4240,4240,0
20230719,142100,1396629490,4240,4235,4240,4235,2331
20230719,142000,1386747705,4240,4240,4240,4240,1
20230719,141900,1386743465,4230,4235,4235,4230,2393
20230719,141800,1376610370,4250,4230,4250,4230,10000
20230719,141700,1334139545,4230,4200,4230,4200,10002
20230719,141600,1291948925,4200,4200,4200,4200,15
20230719,141500,1291885925,4195,4200,4200,4195,12
20230719,141400,1291835530,4200,4200,4200,4200,15
20230719,141300,1291772530,4200,4200,4200,4200,215
20230719,141200,1290869530,4195,4195,4195,4195,0
20230719,141100,1290869530,4195,4195,4195,4195,16
20230719,141000,1290802410,4195,4195,4195,4195,14
20230719,140900,1290743680,4195,4200,4200,4195,1003
20230719,140800,1286536020,4200,4200,4200,4200,25
20230719,140700,1286431020,4200,4200,4200,4200,103
20230719,140600,1285998420,4200,4195,4200,4195,182
20230719,140500,1285234855,4200,4195,4200,4195,2416
20230719,140400,1275089735,4195,4195,4195,4195,2
20230719,140300,1275081345,4195,4200,4205,4195,3812
20230719,140200,1259089845,4195,4195,4195,4195,0
20230719,140100,1259089845,4195,4205,4205,4195,1267
20230719,140000,1253767175,4205,4205,4205,4205,232
20230719,135900,1252791615,4200,4200,4200,4200,390
20230719,135800,1251153615,4205,4205,4205,4205,734
20230719,135700,1248067145,4210,4210,4210,4210,15
20230719,135600,1248003995,4210,4210,4210,4210,0
20230719,135500,1248003995,4210,4210,4210,4210,20
20230719,135400,1247919795,4210,4210,4210,4210,36
20230719,135300,1247768235,4210,4205,4210,4205,4
20230719,135200,1247751400,4200,4200,4200,4200,6
20230719,135100,1247726200,4200,4200,4200,4200,2
20230719,135000,1247717800,4200,4200,4200,4200,15
20230719,134900,1247654800,4200,4200,4200,4200,15
20230719,134800,1247591800,4200,4200,4200,4200,0
20230719,134700,1247591800,4200,4195,4200,4190,4489
20230719,134600,1228738210,4200,4190,4200,4175,1631
20230719,134500,1221918150,4195,4195,4195,4185,1040
20230719,134400,1217565260,4195,4190,4195,4190,816
20230719,134300,1214146140,4190,4195,4195,4190,449
20230719,134200,1212264730,4195,4195,4195,4195,16
20230719,134100,1212197610,4195,4195,4195,4195,15
20230719,134000,1212134685,4195,4195,4195,4195,250
20230719,133900,1211085935,4195,4195,4195,4195,15
20230719,133800,1211023010,4195,4195,4195,4195,0
20230719,133700,1211023010,4195,4195,4195,4195,15
20230719,133600,1210960085,4195,4195,4195,4195,25
20230719,133500,1210855210,4195,4195,4195,4195,289
20230719,133400,1209642855,4195,4195,4195,4195,1
20230719,133300,1209638660,4195,4195,4195,4195,15
20230719,133200,1209575735,4190,4190,4190,4190,1
20230719,133100,1209571545,4190,4195,4195,4190,20
20230719,133000,1209487670,4195,4190,4195,4190,112
20230719,132900,1209018330,4195,4190,4195,4190,1128
20230719,132800,1204291935,4195,4200,4200,4195,2065
20230719,132700,1195628685,4200,4200,4200,4200,1
20230719,132600,1195624485,4200,4200,4200,4200,78
20230719,132500,1195296885,4200,4195,4200,4195,303
20230719,132400,1194024340,4200,4200,4200,4195,166
20230719,132300,1193327220,4200,4200,4200,4200,101
20230719,132200,1192903020,4195,4195,4195,4195,239
20230719,132100,1191900415,4195,4190,4195,4180,305
20230719,132000,1190623435,4195,4195,4195,4195,15
20230719,131900,1190560510,4195,4195,4195,4195,549
20230719,131800,1188257455,4195,4195,4195,4195,1
20230719,131700,1188253260,4195,4195,4195,4195,1213
20230719,131600,1183164725,4190,4190,4190,4190,999
20230719,131500,1178978915,4190,4185,4190,4180,913
20230719,131400,1175162165,4190,4190,4190,4190,0
20230719,131300,1175162165,4190,4190,4190,4190,15
20230719,131200,1175099315,4190,4190,4190,4190,492
20230719,131100,1173037835,4190,4195,4195,4190,1068
20230719,131000,1168562555,4200,4200,4200,4200,31
20230719,130900,1168432355,4205,4205,4205,4205,0
20230719,130800,1168432355,4205,4200,4205,4200,264
20230719,130700,1167323550,4200,4200,4200,4200,0
20230719,130600,1167323550,4200,4200,4200,4200,0
20230719,130500,1167323550,4200,4205,4205,4200,323
20230719,130400,1165966710,4205,4205,4205,4205,11
20230719,130300,1165920455,4205,4205,4205,4205,0
20230719,130200,1165920455,4205,4200,4205,4200,116
20230719,130100,1165433175,4205,4205,4205,4205,0
20230719,130000,1165433175,4205,4215,4215,4190,5459
20230719,125900,1142490775,4215,4220,4220,4215,285
20230719,125800,1141289425,4225,4225,4225,4225,0
20230719,125700,1141289425,4225,4210,4225,4205,1007
20230719,125600,1137054685,4225,4220,4225,4210,1936
20230719,125500,1128901750,4225,4225,4225,4225,1
20230719,125400,1128897525,4215,4225,4225,4215,644
20230719,125300,1126179640,4225,4225,4225,4225,15
20230719,125200,1126116265,4225,4225,4225,4225,30
20230719,125100,1125989515,4225,4225,4225,4225,15
20230719,125000,1125926140,4225,4225,4225,4225,0
20230719,124900,1125926140,4225,4225,4225,4225,39
20230719,124800,1125761365,4225,4225,4225,4225,15
20230719,124700,1125697990,4225,4225,4225,4225,10
20230719,124600,1125655740,4225,4220,4225,4220,225
20230719,124500,1124706165,4225,4225,4225,4225,25
20230719,124400,1124600540,4225,4225,4225,4225,0
20230719,124300,1124600540,4225,4225,4225,4225,215
20230719,124200,1123692165,4215,4215,4215,4215,0
20230719,124100,1123692165,4215,4215,4215,4215,0
20230719,124000,1123692165,4215,4225,4225,4215,92
20230719,123900,1123304180,4220,4220,4220,4220,0
20230719,123800,1123304180,4220,4220,4220,4220,6
20230719,123700,1123278860,4225,4225,4225,4225,15
20230719,123600,1123215485,4225,4225,4225,4225,622
20230719,123500,1120587535,4230,4230,4230,4230,1195
20230719,123400,1115532685,4230,4230,4230,4230,0
20230719,123300,1115532685,4230,4230,4230,4230,15
20230719,123200,1115469235,4230,4230,4230,4230,15
20230719,123100,1115405785,4230,4230,4230,4230,0
20230719,123000,1115405785,4230,4230,4230,4230,89
20230719,122900,1115029315,4230,4230,4230,4230,15
20230719,122800,1114965865,4230,4230,4230,4230,0
20230719,122700,1114965865,4230,4230,4230,4230,15
20230719,122600,1114902415,4230,4230,4230,4230,0
20230719,122500,1114902415,4230,4230,4230,4225,17
20230719,122400,1114830510,4230,4230,4230,4230,15
20230719,122300,1114767060,4230,4220,4230,4215,7171
20230719,122200,1084477100,4225,4225,4225,4225,28
20230719,122100,1084358800,4225,4225,4225,4225,15
20230719,122000,1084295425,4225,4225,4225,4225,0
20230719,121900,1084295425,4225,4225,4225,4225,15
20230719,121800,1084232050,4225,4225,4225,4225,100
20230719,121700,1083809550,4225,4220,4225,4220,130
20230719,121600,1083260305,4220,4220,4220,4220,129
20230719,121500,1082715925,4215,4215,4215,4215,0
20230719,121400,1082715925,4215,4215,4215,4215,0
20230719,121300,1082715925,4215,4215,4215,4215,666
20230719,121200,1079908735,4215,4220,4220,4215,2320
20230719,121100,1070126660,4225,4225,4225,4225,15
20230719,121000,1070063285,4225,4225,4225,4225,15
20230719,120900,1069999910,4220,4220,4220,4220,4
20230719,120800,1069983030,4225,4225,4225,4225,15
20230719,120700,1069919655,4225,4225,4225,4225,4
20230719,120600,1069902755,4225,4225,4225,4225,34
20230719,120500,1069759105,4225,4225,4225,4225,62
20230719,120400,1069497155,4225,4225,4225,4225,0
20230719,120300,1069497155,4225,4220,4225,4220,615
20230719,120200,1066901505,4220,4220,4220,4220,15
20230719,120100,1066838205,4215,4220,4220,4215,1000
20230719,120000,1062618560,4225,4225,4225,4225,25
20230719,115900,1062512935,4220,4220,4220,4220,0
20230719,115800,1062512935,4220,4225,4225,4220,121
20230719,115700,1062002240,4225,4225,4225,4225,15
20230719,115600,1061938865,4220,4220,4220,4220,100
20230719,115500,1061516865,4225,4225,4225,4225,607
20230719,115400,1058952290,4225,4225,4225,4225,15
20230719,115300,1058888915,4225,4225,4225,4225,0
20230719,115200,1058888915,4225,4225,4225,4225,15
20230719,115100,1058825540,4225,4225,4225,4225,1511
20230719,115000,1052441565,4225,4225,4225,4225,15
20230719,114900,1052378190,4215,4215,4215,4215,0
20230719,114800,1052378190,4215,4220,4220,4215,474
20230719,114700,1050380275,4220,4220,4220,4220,15
20230719,114600,1050316975,4215,4215,4215,4215,15
20230719,114500,1050253750,4220,4220,4220,4215,4615
20230719,114400,1030793960,4225,4225,4225,4225,15
20230719,114300,1030730585,4225,4225,4225,4225,0
20230719,114200,1030730585,4225,4225,4225,4225,830
20230719,114100,1027223835,4225,4230,4230,4225,35
20230719,114000,1027075885,4230,4230,4230,4230,6
20230719,113900,1027050505,4225,4230,4230,4225,415
20230719,113800,1025296555,4230,4230,4230,4230,15
20230719,113700,1025233105,4230,4230,4230,4230,30
20230719,113600,1025106205,4230,4230,4230,4230,15
20230719,113500,1025042755,4230,4230,4230,4230,0
20230719,113400,1025042755,4230,4225,4230,4225,16
20230719,113300,1024975080,4230,4225,4230,4225,2078
20230719,113200,1016195140,4225,4225,4225,4225,2355
20230719,113100,1006245265,4225,4230,4230,4225,813
20230719,113000,1002809890,4230,4230,4230,4230,15
20230719,112900,1002746440,4230,4230,4230,4230,0
20230719,112800,1002746440,4230,4230,4230,4230,15
20230719,112700,1002682990,4230,4230,4230,4230,8
20230719,112600,1002649150,4230,4230,4230,4230,15
20230719,112500,1002585700,4230,4230,4230,4230,15
20230719,112400,1002522250,4230,4230,4230,4230,0
20230719,112300,1002522250,4230,4220,4230,4220,2344
20230719,112200,992618445,4225,4230,4230,4225,266
20230719,112100,991494520,4230,4230,4230,4230,0
20230719,112000,991494520,4230,4230,4230,4230,16
20230719,111900,991426840,4230,4230,4230,4230,0
20230719,111800,991426840,4230,4230,4230,4230,15
20230719,111700,991363390,4230,4225,4230,4225,66
20230719,111600,991084285,4215,4220,4220,4210,5822
20230719,111500,966550425,4225,4225,4225,4215,3147
20230719,111400,953278740,4230,4230,4230,4230,15
20230719,111300,953215290,4225,4225,4225,4225,267
20230719,111200,952087215,4215,4225,4225,4200,6004
20230719,111100,926801645,4215,4225,4225,4215,1285
20230719,111000,921385150,4230,4230,4230,4230,15
20230719,110900,921321700,4230,4230,4230,4230,1
20230719,110800,921317470,4220,4215,4220,4210,8055
20230719,110700,887364540,4215,4230,4230,4200,12572
20230719,110600,834439005,4230,4240,4240,4230,277
20230719,110500,833265840,4240,4240,4240,4240,0
20230719,110400,833265840,4240,4240,4240,4240,15
20230719,110300,833202240,4240,4240,4240,4230,932
20230719,110200,829252605,4245,4240,4245,4240,60
20230719,110100,828998160,4230,4230,4230,4230,5727
20230719,110000,804772950,4225,4225,4225,4220,2385
20230719,105900,794700380,4230,4235,4235,4225,4390
20230719,105800,776124720,4240,4240,4240,4235,1980
20230719,105700,767739090,4240,4235,4240,4230,11000
20230719,105600,721196580,4240,4245,4245,4240,101
20230719,105500,720768335,4230,4240,4240,4230,4403
20230719,105400,702122530,4240,4240,4240,4240,97
20230719,105300,701711250,4240,4245,4250,4240,12414
20230719,105200,649071325,4245,4250,4250,4240,2151
20230719,105100,639944565,4260,4255,4260,4250,573
20230719,105000,637508510,4260,4260,4260,4260,0
20230719,104900,637508510,4260,4255,4260,4255,284
20230719,104800,636300085,4260,4260,4260,4260,15
20230719,104700,636236185,4260,4260,4260,4260,0
20230719,104600,636236185,4260,4260,4260,4260,15
20230719,104500,636172285,4260,4260,4260,4260,16
20230719,104400,636104125,4260,4260,4260,4260,0
20230719,104300,636104125,4260,4260,4260,4260,15
20230719,104200,636040225,4260,4260,4260,4260,15
20230719,104100,635976325,4260,4260,4260,4260,29
20230719,104000,635852785,4260,4260,4260,4260,0
20230719,103900,635852785,4260,4265,4265,4260,1562
20230719,103800,629198660,4265,4260,4265,4260,69
20230719,103700,628904620,4265,4265,4270,4265,146
20230719,103600,628281855,4270,4270,4270,4270,0
20230719,103500,628281855,4270,4265,4270,4265,55
20230719,103400,628047205,4265,4265,4265,4265,1000
20230719,103300,623782205,4260,4255,4260,4255,62
20230719,103200,623518090,4250,4245,4250,4245,562
20230719,103100,621129595,4245,4245,4245,4245,478
20230719,103000,619100485,4250,4250,4250,4250,38
20230719,102900,618938985,4250,4250,4250,4250,17
20230719,102800,618866735,4250,4250,4250,4250,0
20230719,102700,618866735,4250,4250,4250,4250,46
20230719,102600,618671235,4245,4240,4245,4240,430
20230719,102500,616846305,4240,4245,4245,4240,253
20230719,102400,615772325,4250,4250,4250,4250,43
20230719,102300,615589575,4250,4250,4250,4250,0
20230719,102200,615589575,4250,4250,4250,4250,15
20230719,102100,615525825,4250,4250,4250,4250,15
20230719,102000,615462075,4250,4250,4250,4250,0
20230719,101900,615462075,4250,4250,4250,4250,15
20230719,101800,615398325,4250,4250,4250,4250,15
20230719,101700,615334575,4250,4250,4250,4250,0
20230719,101600,615334575,4250,4250,4250,4250,6
20230719,101500,615309075,4255,4255,4255,4250,1155
20230719,101400,610399895,4255,4255,4255,4255,15
20230719,101300,610336070,4255,4255,4255,4255,18
20230719,101200,610259480,4250,4265,4265,4250,104
20230719,101100,609816935,4260,4255,4260,4255,115
20230719,101000,609327535,4265,4270,4270,4265,793
20230719,100900,605941440,4275,4275,4275,4275,467
20230719,100800,603945015,4285,4270,4285,4270,395
20230719,100700,602256725,4260,4265,4265,4260,1918
20230719,100600,594077400,4265,4245,4265,4245,10965
20230719,100500,547473875,4240,4245,4245,4240,465
20230719,100400,545502200,4240,4240,4240,4240,100
20230719,100300,545078200,4245,4245,4245,4245,15
20230719,100200,545014525,4245,4245,4245,4245,15
20230719,100100,544950850,4240,4240,4240,4240,0
20230719,100000,544950850,4240,4245,4245,4240,1015
20230719,095900,540647175,4245,4245,4245,4245,0
20230719,095800,540647175,4245,4245,4245,4245,738
20230719,095700,537514365,4250,4250,4250,4250,500
20230719,095600,535389365,4245,4240,4245,4240,1998
20230719,095500,526912835,4240,4240,4240,4240,2
20230719,095400,526904355,4240,4240,4240,4240,302
20230719,095300,525623875,4240,4240,4240,4240,2361
20230719,095200,515613235,4235,4235,4235,4235,500
20230719,095100,513495735,4235,4235,4235,4235,3623
20230719,095000,498152330,4235,4250,4250,4235,3697
20230719,094900,482455130,4255,4270,4270,4255,7349
20230719,094800,451163590,4270,4275,4275,4270,4264
20230719,094700,432956290,4275,4275,4275,4275,1614
20230719,094600,426056440,4285,4285,4285,4285,0
20230719,094500,426056440,4285,4280,4285,4280,1982
20230719,094400,417573445,4280,4280,4285,4280,28
20230719,094300,417453600,4280,4285,4285,4280,2000
20230719,094200,408885705,4285,4285,4285,4285,1881
20230719,094100,400825620,4285,4285,4285,4285,0
20230719,094000,400825620,4285,4285,4285,4285,0
20230719,093900,400825620,4285,4285,4285,4285,1000
20230719,093800,396540620,4280,4275,4280,4275,924
20230719,093700,392585980,4270,4270,4270,4270,1540
20230719,093600,386010180,4285,4265,4285,4265,1601
20230719,093500,379161895,4265,4265,4265,4265,273
20230719,093400,377997550,4265,4265,4265,4265,0
20230719,093300,377997550,4265,4290,4295,4260,10369
20230719,093200,333746510,4290,4290,4290,4290,1546
20230719,093100,327114170,4285,4280,4295,4280,4524
20230719,093000,307717605,4280,4255,4280,4250,12633
20230719,092900,253763770,4245,4260,4260,4245,7853
20230719,092800,220380645,4260,4270,4270,4260,500
20230719,092700,218247790,4280,4280,4280,4280,208
20230719,092600,217357550,4280,4280,4280,4275,2811
20230719,092500,205337580,4280,4280,4280,4275,123
20230719,092400,204811195,4280,4280,4280,4275,1199
20230719,092300,199684475,4280,4260,4280,4260,5356
20230719,092200,176817440,4270,4270,4270,4270,23
20230719,092100,176719230,4265,4260,4265,4255,3803
20230719,092000,160517910,4260,4255,4260,4250,1747
20230719,091900,153085905,4255,4245,4255,4245,965
20230719,091800,148987630,4255,4255,4255,4255,0
20230719,091700,148987630,4255,4255,4255,4255,1
20230719,091600,148983375,4245,4230,4245,4230,3458
20230719,091500,134334425,4240,4235,4240,4230,12481
20230719,091400,81535700,4235,4235,4235,4235,40
20230719,091300,81366300,4260,4260,4260,4260,0
20230719,091200,81366300,4260,4255,4260,4255,130
20230719,091100,80812640,4255,4250,4260,4250,1222
20230719,091000,75619035,4235,4250,4250,4235,1613
20230719,090900,68774020,4245,4250,4250,4245,230
20230719,090800,67796920,4235,4235,4235,4235,1556
20230719,090700,61207260,4240,4240,4240,4240,952
20230719,090600,57170780,4250,4250,4250,4250,21
20230719,090500,57081530,4240,4245,4245,4240,576
20230719,090400,54638915,4245,4245,4245,4245,529
20230719,090300,52393310,4260,4260,4280,4260,6412
20230719,090200,25017025,4255,4250,4265,4225,648
20230719,090100,22261865,4235,4230,4235,4215,1105
20230719,090000,17586385,4230,4230,4230,4215,4159