stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,190100,7912610600,3245,3245,3245,3245,15953
20230719,190000,7912610600,3245,3245,3245,3245,0
20230719,185900,7912610600,3245,3245,3245,3245,0
20230719,185800,7912610600,3245,3245,3245,3245,0
20230719,185700,7912610600,3245,3245,3245,3245,0
20230719,185600,7912610600,3245,3245,3245,3245,0
20230719,185500,7912610600,3245,3245,3245,3245,0
20230719,185400,7912610600,3245,3245,3245,3245,0
20230719,185300,7912610600,3245,3245,3245,3245,0
20230719,185200,7912610600,3245,3245,3245,3245,0
20230719,185100,7912610600,3245,3245,3245,3245,0
20230719,185000,7912610600,3245,3245,3245,3245,0
20230719,184900,7912610600,3245,3245,3245,3245,0
20230719,184800,7912610600,3245,3245,3245,3245,0
20230719,184700,7912610600,3245,3245,3245,3245,0
20230719,184600,7912610600,3245,3245,3245,3245,0
20230719,184500,7912610600,3245,3245,3245,3245,0
20230719,184400,7912610600,3245,3245,3245,3245,0
20230719,184300,7912610600,3245,3245,3245,3245,0
20230719,184200,7912610600,3245,3245,3245,3245,0
20230719,184100,7912610600,3245,3245,3245,3245,0
20230719,184000,7912610600,3245,3245,3245,3245,0
20230719,183900,7912610600,3245,3245,3245,3245,0
20230719,183800,7912610600,3245,3245,3245,3245,0
20230719,183700,7912610600,3245,3245,3245,3245,0
20230719,183600,7912610600,3245,3245,3245,3245,0
20230719,183500,7912610600,3245,3245,3245,3245,0
20230719,183400,7912610600,3245,3245,3245,3245,0
20230719,183300,7912610600,3245,3245,3245,3245,0
20230719,183200,7912610600,3245,3245,3245,3245,0
20230719,183100,7912610600,3245,3245,3245,3245,15953
20230719,183000,7912610600,3245,3245,3245,3245,0
20230719,182900,7912610600,3245,3245,3245,3245,0
20230719,182800,7912610600,3245,3245,3245,3245,0
20230719,182700,7912610600,3245,3245,3245,3245,0
20230719,182600,7912610600,3245,3245,3245,3245,0
20230719,182500,7912610600,3245,3245,3245,3245,0
20230719,182400,7912610600,3245,3245,3245,3245,0
20230719,182300,7912610600,3245,3245,3245,3245,0
20230719,182200,7912610600,3245,3245,3245,3245,0
20230719,182100,7912610600,3245,3245,3245,3245,0
20230719,182000,7912610600,3245,3245,3245,3245,0
20230719,181900,7912610600,3245,3245,3245,3245,0
20230719,181800,7912610600,3245,3245,3245,3245,0
20230719,181700,7912610600,3245,3245,3245,3245,0
20230719,181600,7912610600,3245,3245,3245,3245,0
20230719,181500,7912610600,3245,3245,3245,3245,0
20230719,181400,7912610600,3245,3245,3245,3245,0
20230719,181300,7912610600,3245,3245,3245,3245,0
20230719,181200,7912610600,3245,3245,3245,3245,0
20230719,181100,7912610600,3245,3245,3245,3245,0
20230719,181000,7912610600,3245,3245,3245,3245,0
20230719,180900,7912610600,3245,3245,3245,3245,0
20230719,180800,7912610600,3245,3245,3245,3245,0
20230719,180700,7912610600,3245,3245,3245,3245,0
20230719,180600,7912610600,3245,3245,3245,3245,0
20230719,180500,7912610600,3245,3245,3245,3245,0
20230719,180400,7912610600,3245,3245,3245,3245,0
20230719,180300,7912610600,3245,3245,3245,3245,0
20230719,180200,7912610600,3245,3245,3245,3245,0
20230719,180100,7912610600,3245,3245,3245,3245,15953
20230719,180000,7912610600,3245,3245,3245,3245,0
20230719,175900,7912610600,3245,3245,3245,3245,0
20230719,175800,7912610600,3245,3245,3245,3245,0
20230719,175700,7912610600,3245,3245,3245,3245,0
20230719,175600,7912610600,3245,3245,3245,3245,0
20230719,175500,7912610600,3245,3245,3245,3245,0
20230719,175400,7912610600,3245,3245,3245,3245,0
20230719,175300,7912610600,3245,3245,3245,3245,0
20230719,175200,7912610600,3245,3245,3245,3245,0
20230719,175100,7912610600,3245,3245,3245,3245,0
20230719,175000,7912610600,3245,3245,3245,3245,0
20230719,174900,7912610600,3245,3245,3245,3245,0
20230719,174800,7912610600,3245,3245,3245,3245,0
20230719,174700,7912610600,3245,3245,3245,3245,0
20230719,174600,7912610600,3245,3245,3245,3245,0
20230719,174500,7912610600,3245,3245,3245,3245,0
20230719,174400,7912610600,3245,3245,3245,3245,0
20230719,174300,7912610600,3245,3245,3245,3245,0
20230719,174200,7912610600,3245,3245,3245,3245,0
20230719,174100,7912610600,3245,3245,3245,3245,0
20230719,174000,7912610600,3245,3245,3245,3245,0
20230719,173900,7912610600,3245,3245,3245,3245,0
20230719,173800,7912610600,3245,3245,3245,3245,0
20230719,173700,7912610600,3245,3245,3245,3245,0
20230719,173600,7912610600,3245,3245,3245,3245,0
20230719,173500,7912610600,3245,3245,3245,3245,0
20230719,173400,7912610600,3245,3245,3245,3245,0
20230719,173300,7912610600,3245,3245,3245,3245,0
20230719,173200,7912610600,3245,3245,3245,3245,0
20230719,173100,7912610600,3245,3245,3245,3245,15953
20230719,173000,7912610600,3245,3245,3245,3245,0
20230719,172900,7912610600,3245,3245,3245,3245,0
20230719,172800,7912610600,3245,3245,3245,3245,0
20230719,172700,7912610600,3245,3245,3245,3245,0
20230719,172600,7912610600,3245,3245,3245,3245,0
20230719,172500,7912610600,3245,3245,3245,3245,0
20230719,172400,7912610600,3245,3245,3245,3245,0
20230719,172300,7912610600,3245,3245,3245,3245,0
20230719,172200,7912610600,3245,3245,3245,3245,0
20230719,172100,7912610600,3245,3245,3245,3245,0
20230719,172000,7912610600,3245,3245,3245,3245,0
20230719,171900,7912610600,3245,3245,3245,3245,0
20230719,171800,7912610600,3245,3245,3245,3245,0
20230719,171700,7912610600,3245,3245,3245,3245,0
20230719,171600,7912610600,3245,3245,3245,3245,0
20230719,171500,7912610600,3245,3245,3245,3245,0
20230719,171400,7912610600,3245,3245,3245,3245,0
20230719,171300,7912610600,3245,3245,3245,3245,0
20230719,171200,7912610600,3245,3245,3245,3245,0
20230719,171100,7912610600,3245,3245,3245,3245,0
20230719,171000,7912610600,3245,3245,3245,3245,0
20230719,170900,7912610600,3245,3245,3245,3245,0
20230719,170800,7912610600,3245,3245,3245,3245,0
20230719,170700,7912610600,3245,3245,3245,3245,0
20230719,170600,7912610600,3245,3245,3245,3245,0
20230719,170500,7912610600,3245,3245,3245,3245,0
20230719,170400,7912610600,3245,3245,3245,3245,0
20230719,170300,7912610600,3245,3245,3245,3245,0
20230719,170200,7912610600,3245,3245,3245,3245,0
20230719,170100,7912610600,3245,3245,3245,3245,15953
20230719,170000,7912610600,3245,3245,3245,3245,0
20230719,165900,7912610600,3245,3245,3245,3245,0
20230719,165800,7912610600,3245,3245,3245,3245,0
20230719,165700,7912610600,3245,3245,3245,3245,0
20230719,165600,7912610600,3245,3245,3245,3245,0
20230719,165500,7912610600,3245,3245,3245,3245,0
20230719,165400,7912610600,3245,3245,3245,3245,0
20230719,165300,7912610600,3245,3245,3245,3245,0
20230719,165200,7912610600,3245,3245,3245,3245,0
20230719,165100,7912610600,3245,3245,3245,3245,0
20230719,165000,7912610600,3245,3245,3245,3245,0
20230719,164900,7912610600,3245,3245,3245,3245,0
20230719,164800,7912610600,3245,3245,3245,3245,0
20230719,164700,7912610600,3245,3245,3245,3245,0
20230719,164600,7912610600,3245,3245,3245,3245,0
20230719,164500,7912610600,3245,3245,3245,3245,0
20230719,164400,7912610600,3245,3245,3245,3245,0
20230719,164300,7912610600,3245,3245,3245,3245,0
20230719,164200,7912610600,3245,3245,3245,3245,0
20230719,164100,7912610600,3245,3245,3245,3245,0
20230719,164000,7912610600,3245,3245,3245,3245,0
20230719,163900,7912610600,3245,3245,3245,3245,0
20230719,163800,7912610600,3245,3245,3245,3245,0
20230719,163700,7912610600,3245,3245,3245,3245,0
20230719,163600,7912610600,3245,3245,3245,3245,0
20230719,163500,7912610600,3245,3245,3245,3245,0
20230719,163400,7912610600,3245,3245,3245,3245,0
20230719,163300,7912610600,3245,3245,3245,3245,0
20230719,163200,7912610600,3245,3245,3245,3245,0
20230719,163100,7912610600,3245,3245,3245,3245,15953
20230719,163000,7912610600,3245,3245,3245,3245,0
20230719,162900,7912610600,3245,3245,3245,3245,0
20230719,162800,7912610600,3245,3245,3245,3245,0
20230719,162700,7912610600,3245,3245,3245,3245,0
20230719,162600,7912610600,3245,3245,3245,3245,0
20230719,162500,7912610600,3245,3245,3245,3245,0
20230719,162400,7912610600,3245,3245,3245,3245,0
20230719,162300,7912610600,3245,3245,3245,3245,0
20230719,162200,7912610600,3245,3245,3245,3245,0
20230719,162100,7912610600,3245,3245,3245,3245,0
20230719,162000,7912610600,3245,3245,3245,3245,0
20230719,161900,7912610600,3245,3245,3245,3245,0
20230719,161800,7912610600,3245,3245,3245,3245,0
20230719,161700,7912610600,3245,3245,3245,3245,0
20230719,161600,7912610600,3245,3245,3245,3245,0
20230719,161500,7912610600,3245,3245,3245,3245,0
20230719,161400,7912610600,3245,3245,3245,3245,0
20230719,161300,7912610600,3245,3245,3245,3245,0
20230719,161200,7912610600,3245,3245,3245,3245,0
20230719,161100,7912610600,3245,3245,3245,3245,0
20230719,161000,7912610600,3245,3245,3245,3245,0
20230719,160900,7912610600,3245,3245,3245,3245,0
20230719,160800,7912610600,3245,3245,3245,3245,0
20230719,160700,7912610600,3245,3245,3245,3245,0
20230719,160600,7912610600,3245,3245,3245,3245,0
20230719,160500,7912610600,3245,3245,3245,3245,0
20230719,160400,7912610600,3245,3245,3245,3245,0
20230719,160300,7912610600,3245,3245,3245,3245,0
20230719,160200,7912610600,3245,3245,3245,3245,0
20230719,160100,7912610600,3245,3245,3245,3245,15953
20230719,160000,7912610600,3245,3245,3245,3245,0
20230719,155900,7912610600,3245,3245,3245,3245,0
20230719,155800,7912610600,3245,3245,3245,3245,0
20230719,155700,7912610600,3245,3245,3245,3245,0
20230719,155600,7912610600,3245,3245,3245,3245,0
20230719,155500,7912610600,3245,3245,3245,3245,0
20230719,155400,7912610600,3245,3245,3245,3245,0
20230719,155300,7912610600,3245,3245,3245,3245,0
20230719,155200,7912610600,3245,3245,3245,3245,0
20230719,155100,7912610600,3245,3245,3245,3245,0
20230719,155000,7912610600,3245,3245,3245,3245,0
20230719,154900,7912610600,3245,3245,3245,3245,0
20230719,154800,7912610600,3245,3245,3245,3245,0
20230719,154700,7912610600,3245,3245,3245,3245,0
20230719,154600,7912610600,3245,3245,3245,3245,0
20230719,154500,7912610600,3245,3245,3245,3245,0
20230719,154400,7912610600,3245,3245,3245,3245,0
20230719,154300,7912610600,3245,3245,3245,3245,0
20230719,154200,7912610600,3245,3245,3245,3245,0
20230719,154100,7912610600,3245,3245,3245,3245,0
20230719,154000,7912610600,3245,3245,3245,3245,0
20230719,153900,7912610600,3245,3245,3245,3245,0
20230719,153800,7912610600,3245,3245,3245,3245,0
20230719,153700,7912610600,3245,3245,3245,3245,0
20230719,153600,7912610600,3245,3245,3245,3245,0
20230719,153500,7912610600,3245,3245,3245,3245,0
20230719,153400,7912610600,3245,3245,3245,3245,0
20230719,153300,7912610600,3245,3245,3245,3245,0
20230719,153200,7912610600,3245,3245,3245,3245,0
20230719,153100,7912610600,3245,3245,3245,3245,15953
20230719,153000,7912610600,3245,3245,3245,3245,15953
20230719,152900,7860843115,3245,3245,3245,3245,0
20230719,152800,7860843115,3245,3245,3245,3245,0
20230719,152700,7860843115,3245,3245,3245,3245,0
20230719,152600,7860843115,3245,3245,3245,3245,0
20230719,152500,7860843115,3245,3245,3245,3245,0
20230719,152400,7860843115,3245,3245,3245,3245,0
20230719,152300,7860843115,3245,3245,3245,3245,0
20230719,152200,7860843115,3245,3245,3245,3245,0
20230719,152100,7860843115,3245,3245,3245,3245,0
20230719,152000,7860843115,3245,3245,3245,3245,0
20230719,151900,7860843115,3245,3245,3245,3240,3545
20230719,151800,7849350285,3240,3230,3240,3230,2459
20230719,151700,7841386430,3230,3230,3240,3230,15013
20230719,151600,7792842310,3240,3230,3240,3230,3447
20230719,151500,7781703475,3235,3230,3235,3230,1081
20230719,151400,7778209250,3230,3235,3235,3230,2351
20230719,151300,7770614835,3230,3240,3240,3230,2322
20230719,151200,7763101665,3240,3235,3240,3230,2293
20230719,151100,7755692890,3235,3230,3240,3230,597
20230719,151000,7753763560,3230,3230,3240,3230,726
20230719,150900,7751416365,3240,3230,3240,3225,4682
20230719,150800,7736286260,3230,3240,3240,3230,3443
20230719,150700,7725153055,3240,3240,3245,3235,4118
20230719,150600,7711811750,3245,3255,3255,3245,33865
20230719,150500,7601898790,3250,3260,3265,3250,7291
20230719,150400,7578137215,3265,3265,3270,3250,9548
20230719,150300,7546997965,3265,3260,3270,3255,11252
20230719,150200,7510268760,3260,3245,3260,3245,15029
20230719,150100,7461395425,3240,3240,3245,3235,3004
20230719,150000,7451667550,3240,3240,3240,3240,447
20230719,145900,7450219270,3245,3240,3245,3235,4412
20230719,145800,7435915660,3235,3240,3245,3235,6450
20230719,145700,7415030985,3250,3240,3250,3240,1574
20230719,145600,7409930115,3240,3245,3250,3240,1456
20230719,145500,7405205355,3245,3240,3250,3240,738
20230719,145400,7402811255,3240,3240,3245,3240,1561
20230719,145300,7397748075,3240,3245,3245,3240,667
20230719,145200,7395584595,3240,3240,3245,3240,900
20230719,145100,7392668435,3240,3245,3250,3240,4238
20230719,145000,7378919560,3245,3235,3245,3230,2044
20230719,144900,7372307970,3235,3240,3240,3235,2270
20230719,144800,7364954485,3240,3245,3245,3230,169
20230719,144700,7364408015,3245,3245,3245,3230,1268
20230719,144600,7360306285,3235,3235,3245,3230,1164
20230719,144500,7356545650,3245,3220,3245,3220,5532
20230719,144400,7338662905,3220,3230,3230,3220,5240
20230719,144300,7321766625,3220,3235,3235,3220,12552
20230719,144200,7281314135,3235,3235,3245,3235,365
20230719,144100,7280133145,3245,3245,3245,3230,167
20230719,144000,7279593465,3245,3220,3250,3220,3536
20230719,143900,7268160815,3220,3220,3220,3215,5063
20230719,143800,7251859725,3220,3225,3225,3220,10289
20230719,143700,7218723455,3230,3225,3230,3225,1166
20230719,143600,7214963095,3230,3230,3230,3225,3715
20230719,143500,7202974490,3225,3225,3235,3225,1244
20230719,143400,7198954010,3225,3225,3225,3225,5102
20230719,143300,7182500060,3230,3235,3235,3225,632
20230719,143200,7180461770,3215,3225,3230,3215,6540
20230719,143100,7159364105,3240,3235,3240,3230,3952
20230719,143000,7146594695,3240,3245,3250,3240,6765
20230719,142900,7124647480,3250,3245,3250,3245,615
20230719,142800,7122651500,3250,3250,3250,3245,188
20230719,142700,7122041090,3250,3250,3250,3245,661
20230719,142600,7119893020,3250,3250,3250,3245,477
20230719,142500,7118343145,3250,3250,3250,3250,517
20230719,142400,7116662895,3250,3245,3255,3245,2325
20230719,142300,7109107315,3250,3250,3250,3250,332
20230719,142200,7108028315,3245,3245,3255,3240,7755
20230719,142100,7082824545,3250,3240,3250,3240,1958
20230719,142000,7076471605,3240,3245,3250,3235,3552
20230719,141900,7064933680,3250,3240,3250,3235,6528
20230719,141800,7043770500,3235,3230,3240,3230,229
20230719,141700,7043029685,3225,3230,3240,3225,374
20230719,141600,7041821305,3225,3230,3240,3225,2320
20230719,141500,7034322530,3200,3205,3215,3200,4637
20230719,141400,7019459075,3200,3245,3245,3200,20481
20230719,141300,6953490765,3245,3240,3250,3240,1574
20230719,141200,6948380545,3245,3250,3250,3245,3039
20230719,141100,6938506515,3250,3245,3250,3240,2512
20230719,141000,6930342645,3245,3245,3250,3245,7145
20230719,140900,6907156395,3245,3240,3245,3240,8002
20230719,140800,6881205470,3240,3230,3240,3230,5210
20230719,140700,6864333170,3240,3235,3240,3230,2030
20230719,140600,6857761170,3240,3220,3240,3220,7064
20230719,140500,6834910640,3220,3225,3225,3220,1964
20230719,140400,6828586550,3235,3235,3235,3230,135
20230719,140300,6828150345,3235,3235,3235,3235,128
20230719,140200,6827736265,3235,3230,3235,3220,856
20230719,140100,6824970705,3230,3230,3235,3230,8445
20230719,140000,6797693305,3235,3230,3235,3225,1411
20230719,135900,6793131840,3230,3230,3235,3230,1529
20230719,135800,6788191605,3225,3225,3230,3225,3027
20230719,135700,6778428030,3225,3210,3225,3210,412
20230719,135600,6777103345,3210,3225,3225,3210,2029
20230719,135500,6770580600,3225,3225,3225,3220,3173
20230719,135400,6760349680,3225,3225,3225,3225,86
20230719,135300,6760072330,3225,3220,3225,3220,1094
20230719,135200,6756549150,3220,3210,3220,3210,1701
20230719,135100,6751088930,3210,3210,3220,3210,3102
20230719,135000,6741121485,3210,3215,3220,3210,339
20230719,134900,6740032735,3215,3215,3220,3215,4542
20230719,134800,6725415195,3215,3215,3215,3215,68
20230719,134700,6725196575,3220,3220,3225,3205,2301
20230719,134600,6717808450,3225,3220,3225,3220,488
20230719,134500,6716236545,3215,3215,3215,3215,773
20230719,134400,6713751350,3210,3205,3215,3205,1275
20230719,134300,6709654885,3205,3210,3215,3200,13001
20230719,134200,6667878870,3210,3210,3210,3190,6395
20230719,134100,6647432535,3210,3210,3210,3200,1468
20230719,134000,6642720265,3210,3200,3210,3200,3406
20230719,133900,6631811280,3200,3200,3205,3200,102
20230719,133800,6631484875,3200,3200,3200,3200,0
20230719,133700,6631484875,3200,3200,3200,3200,1270
20230719,133600,6627420875,3200,3205,3205,3200,3488
20230719,133500,6616257770,3205,3200,3205,3200,187
20230719,133400,6615659315,3200,3195,3200,3195,3451
20230719,133300,6604632115,3200,3200,3200,3200,326
20230719,133200,6603588915,3200,3200,3200,3200,105
20230719,133100,6603252915,3200,3205,3205,3200,520
20230719,133000,6601588515,3205,3205,3205,3205,124
20230719,132900,6601191095,3205,3200,3210,3200,1205
20230719,132800,6597334430,3195,3200,3200,3195,2102
20230719,132700,6590608310,3200,3195,3205,3195,92
20230719,132600,6590313910,3195,3195,3200,3195,1053
20230719,132500,6586949555,3200,3215,3215,3200,3306
20230719,132400,6576369885,3210,3200,3210,3200,6934
20230719,132300,6554155060,3200,3195,3200,3185,9873
20230719,132200,6522583295,3180,3190,3195,3180,2001
20230719,132100,6516216025,3190,3190,3190,3180,3334
20230719,132000,6505581485,3180,3180,3180,3180,14
20230719,131900,6505536965,3190,3185,3190,3175,1657
20230719,131800,6500266325,3175,3170,3180,3165,7824
20230719,131700,6475452330,3170,3175,3180,3165,6981
20230719,131600,6453312450,3180,3185,3185,3180,10705
20230719,131500,6419267325,3185,3195,3195,3180,7468
20230719,131400,6395486340,3195,3195,3195,3195,267
20230719,131300,6394633275,3195,3195,3195,3190,1784
20230719,131200,6388940320,3190,3190,3195,3190,1108
20230719,131100,6385405545,3195,3195,3195,3190,4328
20230719,131000,6371582585,3195,3195,3195,3195,380
20230719,130900,6370368485,3195,3190,3195,3190,3672
20230719,130800,6358654655,3195,3195,3195,3190,840
20230719,130700,6355972050,3195,3190,3195,3190,2946
20230719,130600,6346565580,3195,3195,3195,3195,0
20230719,130500,6346565580,3195,3190,3195,3190,233
20230719,130400,6345822250,3190,3180,3190,3180,5826
20230719,130300,6327268940,3175,3180,3180,3175,1236
20230719,130200,6323344635,3175,3185,3185,3170,9348
20230719,130100,6293615125,3185,3180,3185,3180,588
20230719,130000,6291742545,3180,3180,3180,3180,651
20230719,125900,6289672365,3170,3170,3180,3170,5175
20230719,125800,6273235475,3165,3185,3185,3165,16893
20230719,125700,6219616350,3185,3195,3195,3185,11526
20230719,125600,6182836655,3195,3200,3200,3195,251
20230719,125500,6182034550,3195,3200,3205,3195,4002
20230719,125400,6169241060,3200,3195,3200,3195,2836
20230719,125300,6160179660,3195,3195,3195,3195,428
20230719,125200,6158812200,3195,3195,3200,3195,3359
20230719,125100,6148080145,3195,3200,3205,3190,992
20230719,125000,6144908030,3200,3190,3200,3190,6324
20230719,124900,6124676705,3190,3185,3195,3185,2761
20230719,124800,6115873985,3175,3185,3185,3175,10361
20230719,124700,6082924880,3180,3200,3200,3180,5073
20230719,124600,6066747185,3200,3220,3220,3200,12334
20230719,124500,6027184085,3230,3240,3240,3220,16612
20230719,124400,5973553805,3245,3245,3245,3245,542
20230719,124300,5971795015,3245,3245,3245,3245,200
20230719,124200,5971146015,3240,3240,3240,3230,10620
20230719,124100,5936814075,3235,3235,3235,3235,80
20230719,124000,5936555275,3235,3255,3255,3235,10097
20230719,123900,5903853495,3255,3245,3255,3245,2703
20230719,123800,5895082245,3250,3250,3250,3250,603
20230719,123700,5893122495,3255,3255,3255,3255,0
20230719,123600,5893122495,3255,3245,3255,3245,647
20230719,123500,5891021970,3250,3245,3250,3245,5398
20230719,123400,5873486230,3245,3245,3250,3245,4102
20230719,123300,5860175235,3245,3245,3245,3245,738
20230719,123200,5857780425,3245,3245,3245,3245,588
20230719,123100,5855872365,3245,3245,3250,3245,344
20230719,123000,5854754430,3245,3250,3250,3245,1203
20230719,122900,5850850680,3250,3250,3250,3245,167
20230719,122800,5850308025,3250,3250,3250,3245,483
20230719,122700,5848740375,3250,3240,3250,3240,7151
20230719,122600,5825500205,3240,3245,3245,3240,1953
20230719,122500,5819166450,3245,3245,3250,3245,892
20230719,122400,5816271890,3240,3240,3240,3240,75
20230719,122300,5816028890,3240,3245,3245,3240,2317
20230719,122200,5808510830,3240,3240,3245,3240,3205
20230719,122100,5798111790,3235,3240,3240,3235,5200
20230719,122000,5781288785,3240,3240,3245,3230,6347
20230719,121900,5760731260,3240,3245,3245,3240,510
20230719,121800,5759076790,3240,3245,3245,3240,4308
20230719,121700,5745116195,3245,3255,3255,3245,6953
20230719,121600,5722515435,3260,3260,3260,3260,48
20230719,121500,5722358955,3260,3255,3260,3255,31
20230719,121400,5722258005,3255,3250,3255,3250,449
20230719,121300,5720798750,3250,3250,3250,3250,1297
20230719,121200,5716583500,3250,3255,3255,3250,508
20230719,121100,5714932415,3255,3255,3255,3255,828
20230719,121000,5712237275,3255,3265,3265,3255,869
20230719,120900,5709407495,3265,3255,3265,3255,4715
20230719,120800,5694046525,3255,3255,3255,3255,369
20230719,120700,5692845430,3255,3255,3255,3255,30
20230719,120600,5692747780,3250,3245,3250,3245,5408
20230719,120500,5675186600,3245,3240,3245,3240,1654
20230719,120400,5669827615,3235,3240,3240,3235,1157
20230719,120300,5666080950,3240,3240,3240,3240,2597
20230719,120200,5657666670,3240,3240,3240,3240,1124
20230719,120100,5654024910,3245,3245,3245,3245,659
20230719,120000,5651886455,3250,3245,3250,3245,2
20230719,115900,5651879960,3250,3250,3250,3250,304
20230719,115800,5650891960,3240,3240,3240,3235,1159
20230719,115700,5647142015,3250,3245,3250,3235,3557
20230719,115600,5635626370,3245,3250,3250,3245,1964
20230719,115500,5629253060,3250,3250,3250,3250,0
20230719,115400,5629253060,3250,3245,3250,3245,843
20230719,115300,5626516620,3245,3235,3250,3235,3443
20230719,115200,5615354080,3235,3240,3245,3235,3199
20230719,115100,5605005205,3245,3245,3245,3240,2045
20230719,115000,5598376210,3245,3240,3255,3240,3041
20230719,114900,5588504255,3255,3240,3255,3235,12758
20230719,114800,5547206255,3235,3240,3245,3235,3785
20230719,114700,5534942740,3240,3245,3245,3240,4095
20230719,114600,5521674560,3235,3235,3235,3235,1108
20230719,114500,5518090180,3235,3245,3245,3235,198
20230719,114400,5517449350,3250,3240,3250,3230,10130
20230719,114300,5484726610,3240,3240,3240,3235,645
20230719,114200,5482637030,3235,3250,3260,3235,1250
20230719,114100,5478579370,3260,3250,3260,3250,207
20230719,114000,5477905565,3250,3265,3270,3250,1890
20230719,113900,5471754670,3265,3270,3270,3260,5702
20230719,113800,5453161595,3260,3265,3270,3260,3172
20230719,113700,5442814795,3260,3265,3265,3255,2908
20230719,113600,5433334815,3270,3270,3270,3270,1730
20230719,113500,5427677715,3280,3280,3285,3275,5787
20230719,113400,5408691580,3280,3280,3280,3275,2081
20230719,113300,5401869400,3280,3285,3285,3280,11694
20230719,113200,5363496515,3285,3270,3285,3270,13346
20230719,113100,5319752435,3275,3265,3280,3265,6967
20230719,113000,5296960450,3265,3275,3275,3265,589
20230719,112900,5295035995,3270,3260,3270,3250,9403
20230719,112800,5264390580,3260,3250,3260,3250,1777
20230719,112700,5258606980,3240,3260,3260,3235,2830
20230719,112600,5249424050,3255,3255,3265,3255,84
20230719,112500,5249150370,3255,3265,3265,3255,2153
20230719,112400,5242132720,3265,3255,3265,3245,8700
20230719,112300,5213795790,3255,3260,3260,3255,4438
20230719,112200,5199346510,3260,3255,3260,3255,2766
20230719,112100,5190340230,3255,3250,3255,3240,7127
20230719,112000,5167167660,3260,3265,3285,3255,16633
20230719,111900,5112692650,3280,3250,3280,3250,28879
20230719,111800,5018159345,3245,3240,3250,3235,633
20230719,111700,5016103915,3240,3225,3245,3225,4656
20230719,111600,5001023325,3220,3210,3220,3210,4284
20230719,111500,4987231405,3210,3220,3225,3210,3809
20230719,111400,4974971405,3220,3200,3220,3200,21747
20230719,111300,4905196285,3200,3205,3210,3195,13156
20230719,111200,4863081440,3200,3205,3210,3190,4914
20230719,111100,4847366215,3205,3195,3205,3190,2301
20230719,111000,4840005265,3190,3195,3210,3175,17061
20230719,110900,4785567815,3180,3190,3200,3180,7336
20230719,110800,4762194040,3190,3180,3195,3180,5359
20230719,110700,4745124260,3180,3190,3190,3180,2579
20230719,110600,4736919465,3190,3190,3190,3180,17336
20230719,110500,4681643755,3190,3190,3190,3180,18609
20230719,110400,4622355275,3195,3205,3205,3195,3868
20230719,110300,4609980815,3205,3205,3205,3200,3843
20230719,110200,4597664005,3205,3210,3230,3205,5482
20230719,110100,4580049110,3215,3215,3230,3215,6772
20230719,110000,4558267330,3220,3195,3220,3195,42987
20230719,105900,4420629100,3195,3185,3200,3180,696
20230719,105800,4418409280,3200,3190,3200,3175,35765
20230719,105700,4304618895,3190,3205,3205,3190,14666
20230719,105600,4257771535,3205,3200,3205,3200,3599
20230719,105500,4246246835,3200,3205,3205,3200,3186
20230719,105400,4236038190,3205,3205,3215,3205,749
20230719,105300,4233637565,3205,3220,3230,3205,2668
20230719,105200,4225072220,3220,3200,3220,3185,11465
20230719,105100,4188355025,3185,3170,3200,3165,13822
20230719,105000,4144276240,3165,3200,3205,3150,50060
20230719,104900,3985116995,3205,3215,3215,3200,20489
20230719,104800,3919407875,3215,3240,3240,3215,29485
20230719,104700,3824319230,3235,3235,3240,3230,428
20230719,104600,3822935200,3235,3235,3240,3235,2191
20230719,104500,3815847230,3235,3230,3240,3230,1956
20230719,104400,3809521750,3235,3225,3235,3225,10970
20230719,104300,3774086665,3230,3245,3250,3230,20606
20230719,104200,3707373590,3250,3250,3255,3245,7397
20230719,104100,3683360800,3260,3255,3260,3250,22440
20230719,104000,3610380105,3260,3260,3260,3260,9221
20230719,103900,3580319645,3270,3265,3270,3260,9085
20230719,103800,3550667165,3265,3260,3265,3260,4561
20230719,103700,3535798085,3260,3260,3265,3260,2535
20230719,103600,3527533980,3265,3275,3280,3265,10647
20230719,103500,3492706150,3280,3270,3280,3270,35
20230719,103400,3492591545,3275,3265,3275,3265,7651
20230719,103300,3467578445,3265,3260,3270,3260,361
20230719,103200,3466400535,3260,3270,3270,3255,1812
20230719,103100,3460502300,3255,3255,3270,3255,3670
20230719,103000,3448535540,3260,3255,3260,3255,2806
20230719,102900,3439401750,3255,3255,3260,3250,6444
20230719,102800,3418425850,3260,3255,3260,3255,521
20230719,102700,3416729985,3260,3260,3265,3250,3868
20230719,102600,3404138480,3260,3250,3260,3250,3459
20230719,102500,3392891950,3260,3260,3265,3260,1510
20230719,102400,3387964565,3260,3250,3260,3250,21275
20230719,102300,3318813955,3255,3270,3275,3245,43847
20230719,102200,3176160635,3280,3265,3280,3265,3439
20230719,102100,3164885510,3275,3270,3275,3260,2362
20230719,102000,3157174025,3270,3265,3280,3265,1997
20230719,101900,3150644900,3265,3260,3270,3260,136
20230719,101800,3150200880,3255,3270,3270,3250,15831
20230719,101700,3098592125,3280,3280,3280,3280,569
20230719,101600,3096725805,3285,3280,3285,3280,1803
20230719,101500,3090811960,3280,3280,3285,3270,9128
20230719,101400,3060952135,3280,3280,3285,3275,8320
20230719,101300,3033634775,3280,3285,3285,3270,9042
20230719,101200,3004047415,3285,3295,3295,3285,4081
20230719,101100,2990641230,3285,3290,3290,3285,5
20230719,101000,2990624800,3290,3280,3290,3270,1342
20230719,100900,2986225675,3280,3270,3280,3270,2793
20230719,100800,2977085775,3270,3270,3270,3265,1389
20230719,100700,2972544235,3270,3265,3270,3260,5340
20230719,100600,2955134790,3265,3275,3280,3265,4993
20230719,100500,2938799805,3275,3260,3280,3260,2320
20230719,100400,2931207075,3265,3265,3265,3255,40290
20230719,100300,2799870920,3265,3275,3275,3265,6678
20230719,100200,2778059020,3270,3290,3290,3270,5738
20230719,100100,2759261590,3285,3300,3300,3285,4508
20230719,100000,2744417360,3305,3300,3305,3295,5040
20230719,095900,2727785455,3305,3300,3305,3300,367
20230719,095800,2726574270,3300,3300,3300,3300,2801
20230719,095700,2717330970,3295,3300,3300,3295,1742
20230719,095600,2711584560,3295,3305,3305,3295,2690
20230719,095500,2702707410,3305,3305,3305,3305,4302
20230719,095400,2688489300,3305,3295,3315,3295,31932
20230719,095300,2582881130,3295,3285,3295,3280,4336
20230719,095200,2568624850,3280,3260,3290,3260,6596
20230719,095100,2546965640,3255,3265,3270,3250,9656
20230719,095000,2515541475,3265,3265,3275,3260,3502
20230719,094900,2504100975,3260,3295,3295,3250,45584
20230719,094800,2354988290,3295,3290,3295,3290,2200
20230719,094700,2347748655,3290,3290,3295,3285,3598
20230719,094600,2335911255,3290,3290,3295,3280,5001
20230719,094500,2319465940,3290,3285,3300,3285,8770
20230719,094400,2290638065,3285,3310,3310,3285,23966
20230719,094300,2211701910,3310,3310,3310,3305,6122
20230719,094200,2191461905,3310,3305,3310,3290,8620
20230719,094100,2163038545,3310,3315,3315,3310,1370
20230719,094000,2158500620,3315,3305,3320,3305,32315
20230719,093900,2051415425,3300,3285,3305,3285,666
20230719,093800,2049222335,3285,3290,3300,3285,15057
20230719,093700,1999701845,3285,3295,3295,3285,2112
20230719,093600,1992754595,3300,3310,3310,3295,11330
20230719,093500,1955368200,3310,3310,3315,3305,13859
20230719,093400,1909449740,3315,3305,3315,3300,12820
20230719,093300,1867047595,3305,3300,3305,3295,26002
20230719,093200,1781204995,3295,3275,3295,3275,8338
20230719,093100,1753806365,3275,3270,3275,3245,13537
20230719,093000,1709745635,3265,3240,3265,3240,22838
20230719,092900,1635575765,3240,3240,3250,3225,13211
20230719,092800,1592842500,3250,3240,3250,3240,9779
20230719,092700,1561153160,3240,3250,3250,3235,11007
20230719,092600,1525490580,3250,3235,3250,3225,10250
20230719,092500,1492342510,3240,3250,3265,3240,12414
20230719,092400,1452083035,3270,3260,3270,3245,16246
20230719,092300,1399220075,3270,3270,3270,3250,7743
20230719,092200,1373977800,3275,3275,3280,3265,1760
20230719,092100,1368218265,3280,3280,3290,3275,6134
20230719,092000,1348115635,3290,3310,3315,3270,13830
20230719,091900,1302619995,3315,3325,3330,3290,19985
20230719,091800,1236454215,3325,3320,3340,3320,30084
20230719,091700,1136174240,3320,3305,3320,3300,10256
20230719,091600,1102243890,3300,3290,3300,3290,3513
20230719,091500,1090665270,3285,3255,3295,3250,17381
20230719,091400,1033978430,3250,3270,3270,3250,6324
20230719,091300,1013370240,3275,3265,3275,3260,4744
20230719,091200,997888495,3270,3255,3275,3250,8775
20230719,091100,969259990,3250,3275,3285,3250,21535
20230719,091000,898875790,3275,3315,3325,3275,19268
20230719,090900,835328825,3325,3315,3325,3310,16976
20230719,090800,778948585,3315,3290,3315,3290,14914
20230719,090700,729688120,3290,3285,3300,3275,13231
20230719,090600,686247720,3295,3270,3295,3250,21113
20230719,090500,617111830,3270,3245,3270,3235,51799
20230719,090400,448924315,3240,3260,3260,3240,22171
20230719,090300,376928770,3255,3295,3295,3255,21360
20230719,090200,307021670,3295,3300,3315,3260,30150
20230719,090100,207806985,3305,3325,3325,3300,25476
20230719,090000,123554020,3325,3325,3330,3310,35707