stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,192300,6094180280,4005,4005,4005,4005,17748
20230719,192200,6094180280,4005,4005,4005,4005,0
20230719,192100,6094180280,4005,4005,4005,4005,0
20230719,192000,6094180280,4005,4005,4005,4005,0
20230719,191900,6094180280,4005,4005,4005,4005,0
20230719,191800,6094180280,4005,4005,4005,4005,0
20230719,191700,6094180280,4005,4005,4005,4005,0
20230719,191600,6094180280,4005,4005,4005,4005,0
20230719,191500,6094180280,4005,4005,4005,4005,0
20230719,191400,6094180280,4005,4005,4005,4005,0
20230719,191300,6094180280,4005,4005,4005,4005,0
20230719,191200,6094180280,4005,4005,4005,4005,0
20230719,191100,6094180280,4005,4005,4005,4005,0
20230719,191000,6094180280,4005,4005,4005,4005,0
20230719,190900,6094180280,4005,4005,4005,4005,0
20230719,190800,6094180280,4005,4005,4005,4005,0
20230719,190700,6094180280,4005,4005,4005,4005,0
20230719,190600,6094180280,4005,4005,4005,4005,0
20230719,190500,6094180280,4005,4005,4005,4005,0
20230719,190400,6094180280,4005,4005,4005,4005,0
20230719,190300,6094180280,4005,4005,4005,4005,0
20230719,190200,6094180280,4005,4005,4005,4005,0
20230719,190100,6094180280,4005,4005,4005,4005,0
20230719,190000,6094180280,4005,4005,4005,4005,0
20230719,185900,6094180280,4005,4005,4005,4005,0
20230719,185800,6094180280,4005,4005,4005,4005,0
20230719,185700,6094180280,4005,4005,4005,4005,0
20230719,185600,6094180280,4005,4005,4005,4005,0
20230719,185500,6094180280,4005,4005,4005,4005,0
20230719,185400,6094180280,4005,4005,4005,4005,0
20230719,185300,6094180280,4005,4005,4005,4005,17748
20230719,185200,6094180280,4005,4005,4005,4005,0
20230719,185100,6094180280,4005,4005,4005,4005,0
20230719,185000,6094180280,4005,4005,4005,4005,0
20230719,184900,6094180280,4005,4005,4005,4005,0
20230719,184800,6094180280,4005,4005,4005,4005,0
20230719,184700,6094180280,4005,4005,4005,4005,0
20230719,184600,6094180280,4005,4005,4005,4005,0
20230719,184500,6094180280,4005,4005,4005,4005,0
20230719,184400,6094180280,4005,4005,4005,4005,0
20230719,184300,6094180280,4005,4005,4005,4005,0
20230719,184200,6094180280,4005,4005,4005,4005,0
20230719,184100,6094180280,4005,4005,4005,4005,0
20230719,184000,6094180280,4005,4005,4005,4005,0
20230719,183900,6094180280,4005,4005,4005,4005,0
20230719,183800,6094180280,4005,4005,4005,4005,0
20230719,183700,6094180280,4005,4005,4005,4005,0
20230719,183600,6094180280,4005,4005,4005,4005,0
20230719,183500,6094180280,4005,4005,4005,4005,0
20230719,183400,6094180280,4005,4005,4005,4005,0
20230719,183300,6094180280,4005,4005,4005,4005,0
20230719,183200,6094180280,4005,4005,4005,4005,0
20230719,183100,6094180280,4005,4005,4005,4005,0
20230719,183000,6094180280,4005,4005,4005,4005,0
20230719,182900,6094180280,4005,4005,4005,4005,0
20230719,182800,6094180280,4005,4005,4005,4005,0
20230719,182700,6094180280,4005,4005,4005,4005,0
20230719,182600,6094180280,4005,4005,4005,4005,0
20230719,182500,6094180280,4005,4005,4005,4005,0
20230719,182400,6094180280,4005,4005,4005,4005,0
20230719,182300,6094180280,4005,4005,4005,4005,17748
20230719,182200,6094180280,4005,4005,4005,4005,0
20230719,182100,6094180280,4005,4005,4005,4005,0
20230719,182000,6094180280,4005,4005,4005,4005,0
20230719,181900,6094180280,4005,4005,4005,4005,0
20230719,181800,6094180280,4005,4005,4005,4005,0
20230719,181700,6094180280,4005,4005,4005,4005,0
20230719,181600,6094180280,4005,4005,4005,4005,0
20230719,181500,6094180280,4005,4005,4005,4005,0
20230719,181400,6094180280,4005,4005,4005,4005,0
20230719,181300,6094180280,4005,4005,4005,4005,0
20230719,181200,6094180280,4005,4005,4005,4005,0
20230719,181100,6094180280,4005,4005,4005,4005,0
20230719,181000,6094180280,4005,4005,4005,4005,0
20230719,180900,6094180280,4005,4005,4005,4005,0
20230719,180800,6094180280,4005,4005,4005,4005,0
20230719,180700,6094180280,4005,4005,4005,4005,0
20230719,180600,6094180280,4005,4005,4005,4005,0
20230719,180500,6094180280,4005,4005,4005,4005,0
20230719,180400,6094180280,4005,4005,4005,4005,0
20230719,180300,6094180280,4005,4005,4005,4005,0
20230719,180200,6094180280,4005,4005,4005,4005,0
20230719,180100,6094180280,4005,4005,4005,4005,0
20230719,180000,6094180280,4005,4005,4005,4005,0
20230719,175900,6094180280,4005,4005,4005,4005,0
20230719,175800,6094180280,4005,4005,4005,4005,0
20230719,175700,6094180280,4005,4005,4005,4005,0
20230719,175600,6094180280,4005,4005,4005,4005,0
20230719,175500,6094180280,4005,4005,4005,4005,0
20230719,175400,6094180280,4005,4005,4005,4005,0
20230719,175300,6094180280,4005,4005,4005,4005,17748
20230719,175200,6094180280,4005,4005,4005,4005,0
20230719,175100,6094180280,4005,4005,4005,4005,0
20230719,175000,6094180280,4005,4005,4005,4005,0
20230719,174900,6094180280,4005,4005,4005,4005,0
20230719,174800,6094180280,4005,4005,4005,4005,0
20230719,174700,6094180280,4005,4005,4005,4005,0
20230719,174600,6094180280,4005,4005,4005,4005,0
20230719,174500,6094180280,4005,4005,4005,4005,0
20230719,174400,6094180280,4005,4005,4005,4005,0
20230719,174300,6094180280,4005,4005,4005,4005,0
20230719,174200,6094180280,4005,4005,4005,4005,0
20230719,174100,6094180280,4005,4005,4005,4005,0
20230719,174000,6094180280,4005,4005,4005,4005,0
20230719,173900,6094180280,4005,4005,4005,4005,0
20230719,173800,6094180280,4005,4005,4005,4005,0
20230719,173700,6094180280,4005,4005,4005,4005,0
20230719,173600,6094180280,4005,4005,4005,4005,0
20230719,173500,6094180280,4005,4005,4005,4005,0
20230719,173400,6094180280,4005,4005,4005,4005,0
20230719,173300,6094180280,4005,4005,4005,4005,0
20230719,173200,6094180280,4005,4005,4005,4005,0
20230719,173100,6094180280,4005,4005,4005,4005,0
20230719,173000,6094180280,4005,4005,4005,4005,0
20230719,172900,6094180280,4005,4005,4005,4005,0
20230719,172800,6094180280,4005,4005,4005,4005,0
20230719,172700,6094180280,4005,4005,4005,4005,0
20230719,172600,6094180280,4005,4005,4005,4005,0
20230719,172500,6094180280,4005,4005,4005,4005,0
20230719,172400,6094180280,4005,4005,4005,4005,0
20230719,172300,6094180280,4005,4005,4005,4005,17748
20230719,172200,6094180280,4005,4005,4005,4005,0
20230719,172100,6094180280,4005,4005,4005,4005,0
20230719,172000,6094180280,4005,4005,4005,4005,0
20230719,171900,6094180280,4005,4005,4005,4005,0
20230719,171800,6094180280,4005,4005,4005,4005,0
20230719,171700,6094180280,4005,4005,4005,4005,0
20230719,171600,6094180280,4005,4005,4005,4005,0
20230719,171500,6094180280,4005,4005,4005,4005,0
20230719,171400,6094180280,4005,4005,4005,4005,0
20230719,171300,6094180280,4005,4005,4005,4005,0
20230719,171200,6094180280,4005,4005,4005,4005,0
20230719,171100,6094180280,4005,4005,4005,4005,0
20230719,171000,6094180280,4005,4005,4005,4005,0
20230719,170900,6094180280,4005,4005,4005,4005,0
20230719,170800,6094180280,4005,4005,4005,4005,0
20230719,170700,6094180280,4005,4005,4005,4005,0
20230719,170600,6094180280,4005,4005,4005,4005,0
20230719,170500,6094180280,4005,4005,4005,4005,0
20230719,170400,6094180280,4005,4005,4005,4005,0
20230719,170300,6094180280,4005,4005,4005,4005,0
20230719,170200,6094180280,4005,4005,4005,4005,0
20230719,170100,6094180280,4005,4005,4005,4005,0
20230719,170000,6094180280,4005,4005,4005,4005,0
20230719,165900,6094180280,4005,4005,4005,4005,0
20230719,165800,6094180280,4005,4005,4005,4005,0
20230719,165700,6094180280,4005,4005,4005,4005,0
20230719,165600,6094180280,4005,4005,4005,4005,0
20230719,165500,6094180280,4005,4005,4005,4005,0
20230719,165400,6094180280,4005,4005,4005,4005,0
20230719,165300,6094180280,4005,4005,4005,4005,17748
20230719,165200,6094180280,4005,4005,4005,4005,0
20230719,165100,6094180280,4005,4005,4005,4005,0
20230719,165000,6094180280,4005,4005,4005,4005,0
20230719,164900,6094180280,4005,4005,4005,4005,0
20230719,164800,6094180280,4005,4005,4005,4005,0
20230719,164700,6094180280,4005,4005,4005,4005,0
20230719,164600,6094180280,4005,4005,4005,4005,0
20230719,164500,6094180280,4005,4005,4005,4005,0
20230719,164400,6094180280,4005,4005,4005,4005,0
20230719,164300,6094180280,4005,4005,4005,4005,0
20230719,164200,6094180280,4005,4005,4005,4005,0
20230719,164100,6094180280,4005,4005,4005,4005,0
20230719,164000,6094180280,4005,4005,4005,4005,0
20230719,163900,6094180280,4005,4005,4005,4005,0
20230719,163800,6094180280,4005,4005,4005,4005,0
20230719,163700,6094180280,4005,4005,4005,4005,0
20230719,163600,6094180280,4005,4005,4005,4005,0
20230719,163500,6094180280,4005,4005,4005,4005,0
20230719,163400,6094180280,4005,4005,4005,4005,0
20230719,163300,6094180280,4005,4005,4005,4005,0
20230719,163200,6094180280,4005,4005,4005,4005,0
20230719,163100,6094180280,4005,4005,4005,4005,0
20230719,163000,6094180280,4005,4005,4005,4005,0
20230719,162900,6094180280,4005,4005,4005,4005,0
20230719,162800,6094180280,4005,4005,4005,4005,0
20230719,162700,6094180280,4005,4005,4005,4005,0
20230719,162600,6094180280,4005,4005,4005,4005,0
20230719,162500,6094180280,4005,4005,4005,4005,0
20230719,162400,6094180280,4005,4005,4005,4005,0
20230719,162300,6094180280,4005,4005,4005,4005,17748
20230719,162200,6094180280,4005,4005,4005,4005,0
20230719,162100,6094180280,4005,4005,4005,4005,0
20230719,162000,6094180280,4005,4005,4005,4005,0
20230719,161900,6094180280,4005,4005,4005,4005,0
20230719,161800,6094180280,4005,4005,4005,4005,0
20230719,161700,6094180280,4005,4005,4005,4005,0
20230719,161600,6094180280,4005,4005,4005,4005,0
20230719,161500,6094180280,4005,4005,4005,4005,0
20230719,161400,6094180280,4005,4005,4005,4005,0
20230719,161300,6094180280,4005,4005,4005,4005,0
20230719,161200,6094180280,4005,4005,4005,4005,0
20230719,161100,6094180280,4005,4005,4005,4005,0
20230719,161000,6094180280,4005,4005,4005,4005,0
20230719,160900,6094180280,4005,4005,4005,4005,0
20230719,160800,6094180280,4005,4005,4005,4005,0
20230719,160700,6094180280,4005,4005,4005,4005,0
20230719,160600,6094180280,4005,4005,4005,4005,0
20230719,160500,6094180280,4005,4005,4005,4005,0
20230719,160400,6094180280,4005,4005,4005,4005,0
20230719,160300,6094180280,4005,4005,4005,4005,0
20230719,160200,6094180280,4005,4005,4005,4005,0
20230719,160100,6094180280,4005,4005,4005,4005,0
20230719,160000,6094180280,4005,4005,4005,4005,0
20230719,155900,6094180280,4005,4005,4005,4005,0
20230719,155800,6094180280,4005,4005,4005,4005,0
20230719,155700,6094180280,4005,4005,4005,4005,0
20230719,155600,6094180280,4005,4005,4005,4005,0
20230719,155500,6094180280,4005,4005,4005,4005,0
20230719,155400,6094180280,4005,4005,4005,4005,0
20230719,155300,6094180280,4005,4005,4005,4005,17748
20230719,155200,6094180280,4005,4005,4005,4005,0
20230719,155100,6094180280,4005,4005,4005,4005,0
20230719,155000,6094180280,4005,4005,4005,4005,0
20230719,154900,6094180280,4005,4005,4005,4005,0
20230719,154800,6094180280,4005,4005,4005,4005,0
20230719,154700,6094180280,4005,4005,4005,4005,0
20230719,154600,6094180280,4005,4005,4005,4005,0
20230719,154500,6094180280,4005,4005,4005,4005,0
20230719,154400,6094180280,4005,4005,4005,4005,0
20230719,154300,6094180280,4005,4005,4005,4005,0
20230719,154200,6094180280,4005,4005,4005,4005,0
20230719,154100,6094180280,4005,4005,4005,4005,0
20230719,154000,6094180280,4005,4005,4005,4005,0
20230719,153900,6094180280,4005,4005,4005,4005,0
20230719,153800,6094180280,4005,4005,4005,4005,0
20230719,153700,6094180280,4005,4005,4005,4005,0
20230719,153600,6094180280,4005,4005,4005,4005,0
20230719,153500,6094180280,4005,4005,4005,4005,0
20230719,153400,6094180280,4005,4005,4005,4005,0
20230719,153300,6094180280,4005,4005,4005,4005,0
20230719,153200,6094180280,4005,4005,4005,4005,0
20230719,153100,6094180280,4005,4005,4005,4005,0
20230719,153000,6094180280,4005,4005,4005,4005,17748
20230719,152900,6023099540,4005,4005,4005,4005,0
20230719,152800,6023099540,4005,4005,4005,4005,0
20230719,152700,6023099540,4005,4005,4005,4005,0
20230719,152600,6023099540,4005,4005,4005,4005,0
20230719,152500,6023099540,4005,4005,4005,4005,0
20230719,152400,6023099540,4005,4005,4005,4005,0
20230719,152300,6023099540,4005,4005,4005,4005,0
20230719,152200,6023099540,4005,4005,4005,4005,0
20230719,152100,6023099540,4005,4005,4005,4005,0
20230719,152000,6023099540,4005,4005,4005,4005,0
20230719,151900,6023099540,4005,4000,4005,4000,3817
20230719,151800,6007824930,4000,4000,4000,3995,3195
20230719,151700,5995052730,4000,4000,4005,3985,5387
20230719,151600,5973515450,3995,3995,3995,3990,8794
20230719,151500,5938407700,3990,3990,3995,3990,1136
20230719,151400,5933873310,3990,3995,3995,3990,2223
20230719,151300,5924997135,3995,3990,3995,3990,5139
20230719,151200,5904474565,3985,3990,3990,3985,378
20230719,151100,5902966710,3990,3990,3990,3990,6008
20230719,151000,5878994790,3990,3980,3990,3980,4506
20230719,150900,5861037020,3985,3980,3985,3980,2197
20230719,150800,5852291890,3980,3980,3980,3980,920
20230719,150700,5848630290,3985,3985,3990,3985,6983
20230719,150600,5820802585,3985,3990,3990,3985,318
20230719,150500,5819534465,3985,3985,3990,3985,1517
20230719,150400,5813488970,3985,3985,3985,3985,3774
20230719,150300,5798449580,3985,3985,3985,3985,318
20230719,150200,5797182350,3985,3985,3990,3985,2208
20230719,150100,5788382820,3985,3985,3985,3985,488
20230719,150000,5786438140,3990,3985,3990,3980,994
20230719,145900,5782476555,3985,3985,3985,3985,861
20230719,145800,5779045470,3985,3990,3990,3980,4057
20230719,145700,5762889960,3985,3985,3985,3985,1000
20230719,145600,5758904960,3990,3985,3990,3985,7895
20230719,145500,5727442060,3985,3985,3985,3985,877
20230719,145400,5723947215,3985,3985,3990,3985,1953
20230719,145300,5716163995,3985,3990,3990,3985,1710
20230719,145200,5709348595,3990,3985,3990,3985,1358
20230719,145100,5703936680,3985,3985,3985,3985,0
20230719,145000,5703936680,3985,3990,3990,3985,201
20230719,144900,5703134695,3990,3985,3990,3985,266
20230719,144800,5702073930,3985,3985,3985,3980,872
20230719,144700,5698599205,3985,3995,3995,3980,3201
20230719,144600,5685840165,3995,3990,3995,3990,2571
20230719,144500,5675581115,3990,3990,3995,3990,370
20230719,144400,5674103165,3990,3990,3990,3990,408
20230719,144300,5672475245,3990,3995,3995,3990,237
20230719,144200,5671528750,3995,3985,3995,3985,596
20230719,144100,5669149960,3990,3990,3990,3985,160
20230719,144000,5668511610,3990,3990,3990,3990,948
20230719,143900,5664729090,3990,3995,3995,3990,3082
20230719,143800,5652430620,3995,3995,3995,3995,188
20230719,143700,5651679560,3995,3995,3995,3995,700
20230719,143600,5648883060,3995,4000,4000,3995,4956
20230719,143500,5629071390,3995,3995,4000,3990,3639
20230719,143400,5614534305,3995,3995,3995,3985,420
20230719,143300,5612860405,3995,3985,3995,3985,3214
20230719,143200,5600031735,3985,3985,3985,3985,636
20230719,143100,5597497275,3985,3985,3995,3985,2570
20230719,143000,5587254275,3985,3985,3985,3980,128
20230719,142900,5586744200,3985,3985,3985,3985,53
20230719,142800,5586532995,3980,3995,3995,3980,6209
20230719,142700,5561762080,3995,3990,3995,3990,578
20230719,142600,5559454445,3995,3990,3995,3990,1905
20230719,142500,5551852770,3990,3990,3995,3990,181
20230719,142400,5551130575,3995,3990,3995,3990,40
20230719,142300,5550970950,3990,3990,3990,3990,441
20230719,142200,5549211360,3990,3990,3990,3990,5
20230719,142100,5549191410,3990,3995,3995,3990,342
20230719,142000,5547826825,3995,3990,3995,3990,1444
20230719,141900,5542064870,3995,3985,3995,3985,2507
20230719,141800,5532062865,3985,3985,3985,3985,656
20230719,141700,5529448705,3985,3985,3985,3985,95
20230719,141600,5529070130,3990,3990,3990,3990,572
20230719,141500,5526787850,3990,3990,3990,3990,29
20230719,141400,5526672140,3990,3990,3990,3990,282
20230719,141300,5525546960,3990,3990,3990,3985,1563
20230719,141200,5519310620,3990,3990,3990,3990,51
20230719,141100,5519107130,3990,3995,3995,3990,2169
20230719,141000,5510449930,3995,3995,3995,3995,21
20230719,140900,5510366035,3995,3995,3995,3980,3864
20230719,140800,5494973185,3995,3990,3995,3990,643
20230719,140700,5492407560,3990,3985,3990,3985,1106
20230719,140600,5488000010,3985,3985,3985,3985,1
20230719,140500,5487996025,3990,3995,3995,3985,1099
20230719,140400,5483615970,3985,3990,3990,3985,775
20230719,140300,5480527030,3980,3985,3985,3980,1541
20230719,140200,5474390115,3985,3985,3985,3980,2824
20230719,140100,5463145850,3985,3990,3995,3985,2311
20230719,140000,5453924585,3995,3990,3995,3990,141
20230719,135900,5453361460,3990,3990,3990,3990,2202
20230719,135800,5444575480,3995,4000,4000,3995,2512
20230719,135700,5434528620,4000,4005,4005,4000,4317
20230719,135600,5417258945,4005,4010,4010,4005,2348
20230719,135500,5407855115,4010,4010,4010,4010,0
20230719,135400,5407855115,4010,4010,4010,4000,948
20230719,135300,5404060510,4000,4005,4005,4000,4172
20230719,135200,5387360480,4005,4010,4010,4005,1673
20230719,135100,5380652250,4010,4010,4010,4010,567
20230719,135000,5378378580,4010,4005,4010,4005,363
20230719,134900,5376924200,4010,4010,4010,4010,102
20230719,134800,5376515180,4010,4010,4015,4010,567
20230719,134700,5374241010,4010,4010,4010,4010,1571
20230719,134600,5367941300,4010,4005,4010,4005,294
20230719,134500,5366763335,4010,4010,4010,4010,146
20230719,134400,5366177875,4010,4010,4010,4010,1
20230719,134300,5366173865,4005,4005,4010,4005,1827
20230719,134200,5358856255,4005,4005,4005,4005,590
20230719,134100,5356493305,4005,4005,4010,4005,1678
20230719,134000,5349768415,4005,4010,4010,4005,428
20230719,133900,5348052335,4010,4010,4010,4010,476
20230719,133800,5346143575,4010,4010,4010,4010,873
20230719,133700,5342642845,4010,4010,4010,4000,9103
20230719,133600,5306192190,4010,4015,4015,4010,32
20230719,133500,5306063715,4015,4015,4020,4010,4790
20230719,133400,5286836860,4015,4015,4020,4015,1268
20230719,133300,5281745605,4015,4015,4015,4015,725
20230719,133200,5278834730,4015,4010,4015,4010,2596
20230719,133100,5268419045,4010,4020,4020,4010,12640
20230719,133000,5217687100,4020,4020,4020,4015,7503
20230719,132900,5187561935,4020,4025,4025,4015,12240
20230719,132800,5138376015,4020,4020,4030,4015,8436
20230719,132700,5104459020,4015,4015,4020,4010,4345
20230719,132600,5087015095,4010,4015,4015,4010,2265
20230719,132500,5077926455,4010,4030,4030,4010,10833
20230719,132400,5034413270,4015,4015,4035,3995,23165
20230719,132300,4941178760,3995,3995,4025,3990,6778
20230719,132200,4914039390,3995,3990,3995,3990,1969
20230719,132100,4906183075,3990,3990,3990,3990,1064
20230719,132000,4901937715,3990,3985,3990,3980,3139
20230719,131900,4889435775,3985,3985,3985,3985,43
20230719,131800,4889264420,3985,3990,3990,3985,266
20230719,131700,4888204405,3980,3980,3985,3980,201
20230719,131600,4887404325,3985,3995,4000,3985,10720
20230719,131500,4844629255,4000,3995,4000,3985,4073
20230719,131400,4828367745,3990,3980,3995,3975,2618
20230719,131300,4817930095,3980,3975,3980,3975,349
20230719,131200,4816542750,3980,3990,3990,3980,2429
20230719,131100,4806874870,3990,3990,3990,3980,165
20230719,131000,4806217590,3985,3985,3985,3985,1121
20230719,130900,4801750405,3985,3980,3985,3975,1813
20230719,130800,4794534775,3980,3970,3980,3970,657
20230719,130700,4791923980,3970,3970,3970,3970,226
20230719,130600,4791026760,3975,3975,3975,3975,100
20230719,130500,4790629260,3970,3975,3975,3970,1725
20230719,130400,4783778600,3975,3970,3980,3970,189
20230719,130300,4783027805,3970,3975,3975,3970,1351
20230719,130200,4777660870,3975,3975,3975,3975,1404
20230719,130100,4772079970,3980,3980,3980,3980,1663
20230719,130000,4765461230,3985,3985,3985,3985,5
20230719,125900,4765441305,3985,3985,3985,3985,1606
20230719,125800,4759041395,3985,3980,3985,3980,23
20230719,125700,4758949755,3980,3980,3980,3980,569
20230719,125600,4756685135,3980,3980,3980,3980,2308
20230719,125500,4747499295,3970,3970,3970,3970,0
20230719,125400,4747499295,3970,3980,3980,3970,26
20230719,125300,4747395875,3980,3980,3980,3980,112
20230719,125200,4746950115,3980,3975,3980,3970,884
20230719,125100,4743435415,3970,3970,3970,3970,986
20230719,125000,4739520995,3970,3970,3980,3970,2270
20230719,124900,4730508095,3980,3975,3980,3970,866
20230719,124800,4727068755,3980,3975,3980,3975,513
20230719,124700,4725029575,3975,3975,3975,3970,1165
20230719,124600,4720398825,3970,3975,3975,3970,153
20230719,124500,4719790655,3970,3970,3975,3970,439
20230719,124400,4718047780,3970,3970,3970,3970,357
20230719,124300,4716630490,3960,3970,3970,3960,181
20230719,124200,4715912705,3970,3970,3970,3960,4622
20230719,124100,4697588875,3970,3970,3970,3970,101
20230719,124000,4697187905,3970,3970,3970,3970,1004
20230719,123900,4693202025,3965,3975,3975,3965,2539
20230719,123800,4683131190,3970,3970,3970,3970,5446
20230719,123700,4661510570,3975,3970,3975,3970,480
20230719,123600,4659604270,3970,3970,3970,3970,1000
20230719,123500,4655634270,3970,3970,3970,3970,1107
20230719,123400,4651239480,3975,3970,3975,3965,529
20230719,123300,4649140550,3975,3970,3975,3970,182
20230719,123200,4648417985,3965,3970,3970,3965,827
20230719,123100,4645135145,3970,3970,3970,3970,41
20230719,123000,4644972375,3970,3970,3970,3965,282
20230719,122900,4643853755,3970,3970,3970,3970,213
20230719,122800,4643008145,3965,3965,3965,3965,34
20230719,122700,4642873335,3965,3965,3965,3960,3636
20230719,122600,4628457410,3965,3975,3975,3965,1113
20230719,122500,4624042755,3975,3965,3975,3960,2872
20230719,122400,4612669485,3965,3960,3965,3960,513
20230719,122300,4610637965,3960,3970,3975,3960,702
20230719,122200,4607856710,3970,3970,3970,3970,816
20230719,122100,4604617190,3970,3955,3970,3955,765
20230719,122000,4601588300,3955,3955,3955,3955,799
20230719,121900,4598428255,3955,3955,3955,3955,1153
20230719,121800,4593868140,3955,3955,3955,3955,865
20230719,121700,4590447065,3950,3955,3955,3950,4084
20230719,121600,4574308635,3955,3950,3955,3950,1757
20230719,121500,4567367225,3955,3955,3955,3955,6
20230719,121400,4567343495,3955,3955,3955,3950,2326
20230719,121300,4558148975,3950,3955,3955,3950,634
20230719,121200,4555641905,3950,3955,3955,3950,423
20230719,121100,4553971040,3950,3955,3955,3950,683
20230719,121000,4551271295,3950,3950,3950,3950,800
20230719,120900,4548111295,3950,3950,3950,3950,4
20230719,120800,4548095495,3945,3945,3955,3945,1250
20230719,120700,4543164235,3945,3955,3955,3940,5385
20230719,120600,4521928040,3960,3955,3960,3955,538
20230719,120500,4519800245,3955,3960,3960,3950,1806
20230719,120400,4512663635,3960,3960,3960,3960,292
20230719,120300,4511507315,3960,3955,3960,3945,3719
20230719,120200,4496820025,3955,3955,3955,3955,1429
20230719,120100,4491168330,3950,3950,3955,3950,501
20230719,120000,4489186890,3950,3955,3955,3950,1538
20230719,115900,4483111360,3955,3955,3955,3950,5999
20230719,115800,4459413270,3955,3960,3960,3955,8986
20230719,115700,4423867485,3960,3965,3965,3955,5352
20230719,115600,4402670980,3965,3970,3970,3965,2353
20230719,115500,4393337930,3970,3965,3970,3965,4779
20230719,115400,4374388695,3965,3970,3970,3965,1167
20230719,115300,4369760960,3970,3970,3970,3970,11196
20230719,115200,4325312840,3970,3975,3975,3970,109
20230719,115100,4324880065,3975,3975,3975,3970,1437
20230719,115000,4319170490,3970,3975,3975,3970,806
20230719,114900,4315969160,3975,3975,3975,3970,143
20230719,114800,4315400815,3975,3980,3980,3975,260
20230719,114700,4314367050,3970,3980,3980,3970,234
20230719,114600,4313435740,3980,3975,3980,3970,4706
20230719,114500,4294747315,3975,3975,3975,3970,878
20230719,114400,4291258250,3975,3975,3980,3970,3949
20230719,114300,4275578100,3975,3975,3980,3975,8955
20230719,114200,4239981885,3980,3980,3980,3980,379
20230719,114100,4238473465,3985,3985,3985,3980,2718
20230719,114000,4227654805,3980,3985,3985,3980,2783
20230719,113900,4216578415,3980,3975,3985,3975,676
20230719,113800,4213889520,3975,3980,3980,3975,2402
20230719,113700,4204341565,3980,3985,3985,3980,7848
20230719,113600,4173106400,3985,3985,3985,3980,3846
20230719,113500,4157793115,3980,3990,3990,3980,2345
20230719,113400,4148448085,3990,3985,3990,3985,626
20230719,113300,4145953375,3990,3990,3990,3990,100
20230719,113200,4145554375,3985,3990,3990,3985,67
20230719,113100,4145287330,3990,3990,3990,3990,10
20230719,113000,4145247430,3990,3990,3990,3985,703
20230719,112900,4142445475,3990,3990,3990,3990,3
20230719,112800,4142433505,3990,3985,3990,3985,1061
20230719,112700,4138205165,3985,3985,3985,3985,624
20230719,112600,4135718525,3985,3990,3990,3985,354
20230719,112500,4134306635,3985,3985,3990,3985,2115
20230719,112400,4125877480,3985,3990,3990,3985,155
20230719,112300,4125259755,3990,3990,3990,3985,450
20230719,112200,4123466405,3990,3990,3990,3985,921
20230719,112100,4119795970,3990,3995,3995,3990,19
20230719,112000,4119720070,3985,3995,3995,3980,12106
20230719,111900,4071498765,3995,3990,3995,3990,629
20230719,111800,4068987765,3995,3995,3995,3990,13
20230719,111700,4068935860,3990,3995,3995,3985,1216
20230719,111600,4064084495,3995,3985,3995,3985,2020
20230719,111500,4056021575,3985,3985,3985,3980,930
20230719,111400,4052315715,3980,3985,3985,3980,2011
20230719,111300,4044311210,3985,3985,3990,3985,6541
20230719,111200,4018244075,3990,3985,3990,3985,4248
20230719,111100,4001314045,3990,3995,3995,3990,5879
20230719,111000,3977841550,3995,4000,4000,3995,126
20230719,110900,3977337655,4000,4005,4005,4000,2395
20230719,110800,3967755095,4000,4005,4005,4000,57
20230719,110700,3967527080,4000,4010,4010,4000,3828
20230719,110600,3952214750,4010,4010,4010,4005,348
20230719,110500,3950820135,4010,4005,4010,4000,7120
20230719,110400,3922313575,4005,4020,4020,4005,2218
20230719,110300,3913419315,4020,4015,4020,4015,2090
20230719,110200,3905021660,4015,4015,4020,4010,3483
20230719,110100,3891033395,4020,4015,4020,4015,42
20230719,110000,3890864605,4015,4015,4015,4015,80
20230719,105900,3890543405,4020,4010,4020,4005,2708
20230719,105800,3879677765,4010,4010,4010,4010,823
20230719,105700,3876377535,4005,4010,4010,4005,172
20230719,105600,3875688230,4005,4005,4005,4005,7
20230719,105500,3875660195,4010,4010,4010,4005,902
20230719,105400,3872044420,4010,4010,4010,4010,331
20230719,105300,3870717110,4010,4010,4010,4000,1349
20230719,105200,3865316460,4015,4000,4015,4000,629
20230719,105100,3862795960,4000,4010,4015,4000,6347
20230719,105000,3837373480,4015,4010,4015,4010,187
20230719,104900,3836623605,4010,4010,4010,4010,160
20230719,104800,3835982005,4010,4005,4010,4005,509
20230719,104700,3833942735,4005,4000,4005,4000,5492
20230719,104600,3811955790,4000,4005,4005,4000,3893
20230719,104500,3796383255,4000,4010,4010,4000,9624
20230719,104400,3757857585,4005,4025,4025,4005,13257
20230719,104300,3704588265,4025,4030,4035,4025,4676
20230719,104200,3685758570,4030,4025,4030,4025,1239
20230719,104100,3680771150,4025,4030,4030,4025,5690
20230719,104000,3657867940,4030,4035,4040,4030,12794
20230719,103900,3606253985,4040,4050,4050,4030,10124
20230719,103800,3565357075,4045,4055,4065,4040,27405
20230719,103700,3454331155,4050,4040,4055,4035,13996
20230719,103600,3397689885,4035,4030,4040,4025,8240
20230719,103500,3364450795,4025,4025,4030,4020,4168
20230719,103400,3347669310,4020,4030,4030,4020,3028
20230719,103300,3335481625,4025,4030,4030,4020,717
20230719,103200,3332594255,4020,4030,4035,4020,6386
20230719,103100,3306871970,4025,4025,4030,4020,6543
20230719,103000,3280540535,4020,4025,4030,4015,8887
20230719,102900,3244795915,4020,4015,4035,3995,11641
20230719,102800,3197936535,3995,3995,4015,3995,12533
20230719,102700,3147782765,4000,3995,4000,3995,622
20230719,102600,3145295770,4000,3995,4000,3990,1273
20230719,102500,3140208985,3995,4000,4000,3995,781
20230719,102400,3137087950,4000,4000,4000,3995,494
20230719,102300,3135114250,3995,3995,4000,3995,1696
20230719,102200,3128338155,3995,3995,3995,3995,106
20230719,102100,3127914685,3995,3995,3995,3990,646
20230719,102000,3125334435,3995,3995,3995,3995,1460
20230719,101900,3119501735,3995,3995,3995,3985,866
20230719,101800,3116048535,3995,3985,3995,3985,1346
20230719,101700,3110678575,3990,3990,3990,3985,204
20230719,101600,3109865055,3990,3985,3990,3985,2183
20230719,101500,3101164885,3990,3990,3990,3985,1579
20230719,101400,3094865095,3990,3990,3990,3985,1717
20230719,101300,3088019265,3990,3985,3990,3985,1366
20230719,101200,3082569985,3985,3990,3990,3985,444
20230719,101100,3080800485,3990,3990,3990,3985,1241
20230719,101000,3075854960,3990,3990,3990,3990,102
20230719,100900,3075447980,3985,3990,3990,3985,147
20230719,100800,3074861950,3990,3990,3990,3980,610
20230719,100700,3072430080,3990,3990,3995,3980,731
20230719,100600,3069515630,3985,3990,3990,3985,2696
20230719,100500,3058770590,3985,3995,3995,3985,1364
20230719,100400,3053328395,3995,3990,3995,3990,1291
20230719,100300,3048173860,3990,3990,3990,3985,399
20230719,100200,3046583260,3990,3995,3995,3990,2191
20230719,100100,3037833670,3995,3995,3995,3990,787
20230719,100000,3034689610,3990,3995,3995,3990,1551
20230719,095900,3028501040,3990,3990,3995,3985,1272
20230719,095800,3023424610,3990,3985,3990,3980,1632
20230719,095700,3016920935,3980,3980,3980,3980,970
20230719,095600,3013060335,3980,3980,3985,3975,3066
20230719,095500,3000857810,3980,3975,3980,3975,1744
20230719,095400,2993921015,3975,3975,3980,3975,693
20230719,095300,2991166260,3975,3980,3980,3975,5322
20230719,095200,2970005795,3980,3975,3980,3970,1976
20230719,095100,2962155685,3975,3980,3980,3970,20205
20230719,095000,2881818330,3980,3985,3985,3980,1277
20230719,094900,2876735265,3985,3980,3985,3980,2574
20230719,094800,2866490695,3975,3980,3985,3975,3103
20230719,094700,2854138355,3985,3980,3985,3975,2046
20230719,094600,2845994860,3980,3985,3985,3980,5338
20230719,094500,2824741650,3990,3990,3990,3990,310
20230719,094400,2823504750,3990,3990,3990,3985,3349
20230719,094300,2810147585,3990,3990,3990,3985,1248
20230719,094200,2805170335,3990,3980,3990,3980,1829
20230719,094100,2797890265,3980,3990,3995,3980,9235
20230719,094000,2761080670,3990,3995,3995,3990,3811
20230719,093900,2745871260,3990,3995,3995,3990,985
20230719,093800,2741940585,3990,4000,4000,3990,5510
20230719,093700,2719942045,4000,4000,4005,4000,8451
20230719,093600,2686137655,4005,4010,4015,4000,3938
20230719,093500,2670360045,4010,4010,4010,4000,6485
20230719,093400,2644391380,4010,4000,4015,4000,8625
20230719,093300,2609797550,4005,4000,4010,3995,5352
20230719,093200,2588366635,3995,3975,4005,3975,2166
20230719,093100,2579724025,3990,3975,3990,3965,13587
20230719,093000,2525685325,3965,4005,4015,3965,25336
20230719,092900,2424893300,4010,4010,4015,3990,8477
20230719,092800,2390970460,4010,4000,4015,4000,2426
20230719,092700,2381244080,4000,3995,4000,3985,3912
20230719,092600,2365628095,3995,3990,4000,3985,12719
20230719,092500,2314913560,3995,4005,4015,3990,22049
20230719,092400,2226746890,4005,4005,4015,4000,6172
20230719,092300,2202032955,4005,4015,4015,4005,8318
20230719,092200,2168683755,4010,4020,4020,4010,7040
20230719,092100,2140413415,4020,4030,4030,4020,8420
20230719,092000,2106541370,4030,4030,4030,4025,3349
20230719,091900,2093047695,4025,4035,4035,4025,5638
20230719,091800,2070321115,4030,4030,4040,4030,2355
20230719,091700,2060818420,4030,4025,4040,4025,10535
20230719,091600,2018361055,4025,4040,4045,4015,19150
20230719,091500,1941196875,4040,4040,4045,4035,10813
20230719,091400,1897508365,4040,4060,4060,4040,25318
20230719,091300,1794974660,4055,4060,4065,4055,3769
20230719,091200,1779673600,4060,4060,4065,4060,5012
20230719,091100,1759324815,4060,4080,4080,4060,9675
20230719,091000,1720001050,4070,4090,4100,4070,30482
20230719,090900,1595609685,4090,4085,4095,4075,5351
20230719,090800,1573738245,4085,4095,4100,4075,10632
20230719,090700,1530286260,4095,4075,4110,4075,23442
20230719,090600,1434219720,4075,4065,4075,4065,12412
20230719,090500,1383724575,4070,4085,4085,4060,11375
20230719,090400,1337437350,4085,4105,4105,4070,19115
20230719,090300,1259374410,4100,4070,4110,4055,39723
20230719,090200,1097258810,4070,4060,4085,4060,46845
20230719,090100,906555475,4060,4115,4115,4060,59983
20230719,090000,661326495,4120,4170,4180,4100,159114