stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,193800,265232940,2955,2955,2955,2955,1870
20230719,193700,265232940,2955,2955,2955,2955,0
20230719,193600,265232940,2955,2955,2955,2955,0
20230719,193500,265232940,2955,2955,2955,2955,0
20230719,193400,265232940,2955,2955,2955,2955,0
20230719,193300,265232940,2955,2955,2955,2955,0
20230719,193200,265232940,2955,2955,2955,2955,0
20230719,193100,265232940,2955,2955,2955,2955,0
20230719,193000,265232940,2955,2955,2955,2955,0
20230719,192900,265232940,2955,2955,2955,2955,0
20230719,192800,265232940,2955,2955,2955,2955,0
20230719,192700,265232940,2955,2955,2955,2955,0
20230719,192600,265232940,2955,2955,2955,2955,0
20230719,192500,265232940,2955,2955,2955,2955,0
20230719,192400,265232940,2955,2955,2955,2955,0
20230719,192300,265232940,2955,2955,2955,2955,0
20230719,192200,265232940,2955,2955,2955,2955,0
20230719,192100,265232940,2955,2955,2955,2955,0
20230719,192000,265232940,2955,2955,2955,2955,0
20230719,191900,265232940,2955,2955,2955,2955,0
20230719,191800,265232940,2955,2955,2955,2955,0
20230719,191700,265232940,2955,2955,2955,2955,0
20230719,191600,265232940,2955,2955,2955,2955,0
20230719,191500,265232940,2955,2955,2955,2955,0
20230719,191400,265232940,2955,2955,2955,2955,0
20230719,191300,265232940,2955,2955,2955,2955,0
20230719,191200,265232940,2955,2955,2955,2955,0
20230719,191100,265232940,2955,2955,2955,2955,0
20230719,191000,265232940,2955,2955,2955,2955,0
20230719,190900,265232940,2955,2955,2955,2955,0
20230719,190800,265232940,2955,2955,2955,2955,1870
20230719,190700,265232940,2955,2955,2955,2955,0
20230719,190600,265232940,2955,2955,2955,2955,0
20230719,190500,265232940,2955,2955,2955,2955,0
20230719,190400,265232940,2955,2955,2955,2955,0
20230719,190300,265232940,2955,2955,2955,2955,0
20230719,190200,265232940,2955,2955,2955,2955,0
20230719,190100,265232940,2955,2955,2955,2955,0
20230719,190000,265232940,2955,2955,2955,2955,0
20230719,185900,265232940,2955,2955,2955,2955,0
20230719,185800,265232940,2955,2955,2955,2955,0
20230719,185700,265232940,2955,2955,2955,2955,0
20230719,185600,265232940,2955,2955,2955,2955,0
20230719,185500,265232940,2955,2955,2955,2955,0
20230719,185400,265232940,2955,2955,2955,2955,0
20230719,185300,265232940,2955,2955,2955,2955,0
20230719,185200,265232940,2955,2955,2955,2955,0
20230719,185100,265232940,2955,2955,2955,2955,0
20230719,185000,265232940,2955,2955,2955,2955,0
20230719,184900,265232940,2955,2955,2955,2955,0
20230719,184800,265232940,2955,2955,2955,2955,0
20230719,184700,265232940,2955,2955,2955,2955,0
20230719,184600,265232940,2955,2955,2955,2955,0
20230719,184500,265232940,2955,2955,2955,2955,0
20230719,184400,265232940,2955,2955,2955,2955,0
20230719,184300,265232940,2955,2955,2955,2955,0
20230719,184200,265232940,2955,2955,2955,2955,0
20230719,184100,265232940,2955,2955,2955,2955,0
20230719,184000,265232940,2955,2955,2955,2955,0
20230719,183900,265232940,2955,2955,2955,2955,0
20230719,183800,265232940,2955,2955,2955,2955,1870
20230719,183700,265232940,2955,2955,2955,2955,0
20230719,183600,265232940,2955,2955,2955,2955,0
20230719,183500,265232940,2955,2955,2955,2955,0
20230719,183400,265232940,2955,2955,2955,2955,0
20230719,183300,265232940,2955,2955,2955,2955,0
20230719,183200,265232940,2955,2955,2955,2955,0
20230719,183100,265232940,2955,2955,2955,2955,0
20230719,183000,265232940,2955,2955,2955,2955,0
20230719,182900,265232940,2955,2955,2955,2955,0
20230719,182800,265232940,2955,2955,2955,2955,0
20230719,182700,265232940,2955,2955,2955,2955,0
20230719,182600,265232940,2955,2955,2955,2955,0
20230719,182500,265232940,2955,2955,2955,2955,0
20230719,182400,265232940,2955,2955,2955,2955,0
20230719,182300,265232940,2955,2955,2955,2955,0
20230719,182200,265232940,2955,2955,2955,2955,0
20230719,182100,265232940,2955,2955,2955,2955,0
20230719,182000,265232940,2955,2955,2955,2955,0
20230719,181900,265232940,2955,2955,2955,2955,0
20230719,181800,265232940,2955,2955,2955,2955,0
20230719,181700,265232940,2955,2955,2955,2955,0
20230719,181600,265232940,2955,2955,2955,2955,0
20230719,181500,265232940,2955,2955,2955,2955,0
20230719,181400,265232940,2955,2955,2955,2955,0
20230719,181300,265232940,2955,2955,2955,2955,0
20230719,181200,265232940,2955,2955,2955,2955,0
20230719,181100,265232940,2955,2955,2955,2955,0
20230719,181000,265232940,2955,2955,2955,2955,0
20230719,180900,265232940,2955,2955,2955,2955,0
20230719,180800,265232940,2955,2955,2955,2955,1870
20230719,180700,265232940,2955,2955,2955,2955,0
20230719,180600,265232940,2955,2955,2955,2955,0
20230719,180500,265232940,2955,2955,2955,2955,0
20230719,180400,265232940,2955,2955,2955,2955,0
20230719,180300,265232940,2955,2955,2955,2955,0
20230719,180200,265232940,2955,2955,2955,2955,0
20230719,180100,265232940,2955,2955,2955,2955,0
20230719,180000,265232940,2955,2955,2955,2955,0
20230719,175900,265232940,2955,2955,2955,2955,0
20230719,175800,265232940,2955,2955,2955,2955,0
20230719,175700,265232940,2955,2955,2955,2955,0
20230719,175600,265232940,2955,2955,2955,2955,0
20230719,175500,265232940,2955,2955,2955,2955,0
20230719,175400,265232940,2955,2955,2955,2955,0
20230719,175300,265232940,2955,2955,2955,2955,0
20230719,175200,265232940,2955,2955,2955,2955,0
20230719,175100,265232940,2955,2955,2955,2955,0
20230719,175000,265232940,2955,2955,2955,2955,0
20230719,174900,265232940,2955,2955,2955,2955,0
20230719,174800,265232940,2955,2955,2955,2955,0
20230719,174700,265232940,2955,2955,2955,2955,0
20230719,174600,265232940,2955,2955,2955,2955,0
20230719,174500,265232940,2955,2955,2955,2955,0
20230719,174400,265232940,2955,2955,2955,2955,0
20230719,174300,265232940,2955,2955,2955,2955,0
20230719,174200,265232940,2955,2955,2955,2955,0
20230719,174100,265232940,2955,2955,2955,2955,0
20230719,174000,265232940,2955,2955,2955,2955,0
20230719,173900,265232940,2955,2955,2955,2955,0
20230719,173800,265232940,2955,2955,2955,2955,1870
20230719,173700,265232940,2955,2955,2955,2955,0
20230719,173600,265232940,2955,2955,2955,2955,0
20230719,173500,265232940,2955,2955,2955,2955,0
20230719,173400,265232940,2955,2955,2955,2955,0
20230719,173300,265232940,2955,2955,2955,2955,0
20230719,173200,265232940,2955,2955,2955,2955,0
20230719,173100,265232940,2955,2955,2955,2955,0
20230719,173000,265232940,2955,2955,2955,2955,0
20230719,172900,265232940,2955,2955,2955,2955,0
20230719,172800,265232940,2955,2955,2955,2955,0
20230719,172700,265232940,2955,2955,2955,2955,0
20230719,172600,265232940,2955,2955,2955,2955,0
20230719,172500,265232940,2955,2955,2955,2955,0
20230719,172400,265232940,2955,2955,2955,2955,0
20230719,172300,265232940,2955,2955,2955,2955,0
20230719,172200,265232940,2955,2955,2955,2955,0
20230719,172100,265232940,2955,2955,2955,2955,0
20230719,172000,265232940,2955,2955,2955,2955,0
20230719,171900,265232940,2955,2955,2955,2955,0
20230719,171800,265232940,2955,2955,2955,2955,0
20230719,171700,265232940,2955,2955,2955,2955,0
20230719,171600,265232940,2955,2955,2955,2955,0
20230719,171500,265232940,2955,2955,2955,2955,0
20230719,171400,265232940,2955,2955,2955,2955,0
20230719,171300,265232940,2955,2955,2955,2955,0
20230719,171200,265232940,2955,2955,2955,2955,0
20230719,171100,265232940,2955,2955,2955,2955,0
20230719,171000,265232940,2955,2955,2955,2955,0
20230719,170900,265232940,2955,2955,2955,2955,0
20230719,170800,265232940,2955,2955,2955,2955,1870
20230719,170700,265232940,2955,2955,2955,2955,0
20230719,170600,265232940,2955,2955,2955,2955,0
20230719,170500,265232940,2955,2955,2955,2955,0
20230719,170400,265232940,2955,2955,2955,2955,0
20230719,170300,265232940,2955,2955,2955,2955,0
20230719,170200,265232940,2955,2955,2955,2955,0
20230719,170100,265232940,2955,2955,2955,2955,0
20230719,170000,265232940,2955,2955,2955,2955,0
20230719,165900,265232940,2955,2955,2955,2955,0
20230719,165800,265232940,2955,2955,2955,2955,0
20230719,165700,265232940,2955,2955,2955,2955,0
20230719,165600,265232940,2955,2955,2955,2955,0
20230719,165500,265232940,2955,2955,2955,2955,0
20230719,165400,265232940,2955,2955,2955,2955,0
20230719,165300,265232940,2955,2955,2955,2955,0
20230719,165200,265232940,2955,2955,2955,2955,0
20230719,165100,265232940,2955,2955,2955,2955,0
20230719,165000,265232940,2955,2955,2955,2955,0
20230719,164900,265232940,2955,2955,2955,2955,0
20230719,164800,265232940,2955,2955,2955,2955,0
20230719,164700,265232940,2955,2955,2955,2955,0
20230719,164600,265232940,2955,2955,2955,2955,0
20230719,164500,265232940,2955,2955,2955,2955,0
20230719,164400,265232940,2955,2955,2955,2955,0
20230719,164300,265232940,2955,2955,2955,2955,0
20230719,164200,265232940,2955,2955,2955,2955,0
20230719,164100,265232940,2955,2955,2955,2955,0
20230719,164000,265232940,2955,2955,2955,2955,0
20230719,163900,265232940,2955,2955,2955,2955,0
20230719,163800,265232940,2955,2955,2955,2955,1870
20230719,163700,265232940,2955,2955,2955,2955,0
20230719,163600,265232940,2955,2955,2955,2955,0
20230719,163500,265232940,2955,2955,2955,2955,0
20230719,163400,265232940,2955,2955,2955,2955,0
20230719,163300,265232940,2955,2955,2955,2955,0
20230719,163200,265232940,2955,2955,2955,2955,0
20230719,163100,265232940,2955,2955,2955,2955,0
20230719,163000,265232940,2955,2955,2955,2955,0
20230719,162900,265232940,2955,2955,2955,2955,0
20230719,162800,265232940,2955,2955,2955,2955,0
20230719,162700,265232940,2955,2955,2955,2955,0
20230719,162600,265232940,2955,2955,2955,2955,0
20230719,162500,265232940,2955,2955,2955,2955,0
20230719,162400,265232940,2955,2955,2955,2955,0
20230719,162300,265232940,2955,2955,2955,2955,0
20230719,162200,265232940,2955,2955,2955,2955,0
20230719,162100,265232940,2955,2955,2955,2955,0
20230719,162000,265232940,2955,2955,2955,2955,0
20230719,161900,265232940,2955,2955,2955,2955,0
20230719,161800,265232940,2955,2955,2955,2955,0
20230719,161700,265232940,2955,2955,2955,2955,0
20230719,161600,265232940,2955,2955,2955,2955,0
20230719,161500,265232940,2955,2955,2955,2955,0
20230719,161400,265232940,2955,2955,2955,2955,0
20230719,161300,265232940,2955,2955,2955,2955,0
20230719,161200,265232940,2955,2955,2955,2955,0
20230719,161100,265232940,2955,2955,2955,2955,0
20230719,161000,265232940,2955,2955,2955,2955,0
20230719,160900,265232940,2955,2955,2955,2955,0
20230719,160800,265232940,2955,2955,2955,2955,1870
20230719,160700,265232940,2955,2955,2955,2955,0
20230719,160600,265232940,2955,2955,2955,2955,0
20230719,160500,265232940,2955,2955,2955,2955,0
20230719,160400,265232940,2955,2955,2955,2955,0
20230719,160300,265232940,2955,2955,2955,2955,0
20230719,160200,265232940,2955,2955,2955,2955,0
20230719,160100,265232940,2955,2955,2955,2955,0
20230719,160000,265232940,2955,2955,2955,2955,0
20230719,155900,265232940,2955,2955,2955,2955,0
20230719,155800,265232940,2955,2955,2955,2955,0
20230719,155700,265232940,2955,2955,2955,2955,0
20230719,155600,265232940,2955,2955,2955,2955,0
20230719,155500,265232940,2955,2955,2955,2955,0
20230719,155400,265232940,2955,2955,2955,2955,0
20230719,155300,265232940,2955,2955,2955,2955,0
20230719,155200,265232940,2955,2955,2955,2955,0
20230719,155100,265232940,2955,2955,2955,2955,0
20230719,155000,265232940,2955,2955,2955,2955,0
20230719,154900,265232940,2955,2955,2955,2955,0
20230719,154800,265232940,2955,2955,2955,2955,0
20230719,154700,265232940,2955,2955,2955,2955,0
20230719,154600,265232940,2955,2955,2955,2955,0
20230719,154500,265232940,2955,2955,2955,2955,0
20230719,154400,265232940,2955,2955,2955,2955,0
20230719,154300,265232940,2955,2955,2955,2955,0
20230719,154200,265232940,2955,2955,2955,2955,0
20230719,154100,265232940,2955,2955,2955,2955,0
20230719,154000,265232940,2955,2955,2955,2955,0
20230719,153900,265232940,2955,2955,2955,2955,0
20230719,153800,265232940,2955,2955,2955,2955,1870
20230719,153700,265232940,2955,2955,2955,2955,0
20230719,153600,265232940,2955,2955,2955,2955,0
20230719,153500,265232940,2955,2955,2955,2955,0
20230719,153400,265232940,2955,2955,2955,2955,0
20230719,153300,265232940,2955,2955,2955,2955,0
20230719,153200,265232940,2955,2955,2955,2955,0
20230719,153100,265232940,2955,2955,2955,2955,0
20230719,153000,265232940,2955,2955,2955,2955,1870
20230719,152900,259707090,2955,2955,2955,2955,0
20230719,152800,259707090,2955,2955,2955,2955,0
20230719,152700,259707090,2955,2955,2955,2955,0
20230719,152600,259707090,2955,2955,2955,2955,0
20230719,152500,259707090,2955,2955,2955,2955,0
20230719,152400,259707090,2955,2955,2955,2955,0
20230719,152300,259707090,2955,2955,2955,2955,0
20230719,152200,259707090,2955,2955,2955,2955,0
20230719,152100,259707090,2955,2955,2955,2955,0
20230719,152000,259707090,2955,2955,2955,2955,0
20230719,151900,259707090,2955,2960,2960,2955,1109
20230719,151800,256429970,2955,2950,2955,2950,684
20230719,151700,254411470,2945,2950,2950,2945,203
20230719,151600,253813145,2950,2950,2950,2950,202
20230719,151500,253217245,2955,2955,2955,2955,0
20230719,151400,253217245,2955,2955,2955,2955,0
20230719,151300,253217245,2955,2960,2960,2955,9
20230719,151200,253190610,2960,2965,2965,2960,1245
20230719,151100,249499410,2965,2965,2965,2965,0
20230719,151000,249499410,2965,2965,2965,2965,0
20230719,150900,249499410,2965,2965,2965,2965,0
20230719,150800,249499410,2965,2965,2965,2965,0
20230719,150700,249499410,2965,2965,2965,2965,0
20230719,150600,249499410,2965,2960,2965,2960,3
20230719,150500,249490525,2965,2960,2965,2960,3
20230719,150400,249481640,2970,2970,2970,2965,56
20230719,150300,249315345,2970,2970,2970,2970,0
20230719,150200,249315345,2970,2965,2970,2965,2
20230719,150100,249309410,2970,2970,2970,2970,0
20230719,150000,249309410,2970,2970,2970,2965,3
20230719,145900,249300505,2965,2965,2965,2965,1
20230719,145800,249297540,2970,2960,2970,2960,52
20230719,145700,249143450,2960,2955,2960,2955,2
20230719,145600,249137535,2960,2960,2960,2960,0
20230719,145500,249137535,2960,2960,2960,2960,467
20230719,145400,247755215,2950,2950,2950,2950,74
20230719,145300,247536915,2950,2950,2950,2945,594
20230719,145200,245784620,2945,2945,2945,2945,298
20230719,145100,244907010,2950,2950,2950,2950,0
20230719,145000,244907010,2950,2950,2950,2950,0
20230719,144900,244907010,2950,2950,2950,2950,0
20230719,144800,244907010,2950,2945,2950,2940,199
20230719,144700,244320985,2950,2950,2950,2950,0
20230719,144600,244320985,2950,2945,2950,2940,514
20230719,144500,242809240,2950,2950,2950,2950,0
20230719,144400,242809240,2950,2950,2950,2950,0
20230719,144300,242809240,2950,2950,2950,2950,1
20230719,144200,242806290,2945,2945,2945,2945,2000
20230719,144100,236916290,2945,2945,2945,2945,1694
20230719,144000,231927460,2950,2950,2950,2950,1
20230719,143900,231924510,2955,2955,2955,2955,0
20230719,143800,231924510,2955,2955,2955,2955,0
20230719,143700,231924510,2955,2955,2955,2955,0
20230719,143600,231924510,2955,2955,2955,2955,0
20230719,143500,231924510,2955,2950,2955,2950,1016
20230719,143400,228927305,2955,2955,2955,2955,1
20230719,143300,228924350,2960,2960,2960,2960,0
20230719,143200,228924350,2960,2960,2960,2960,0
20230719,143100,228924350,2960,2960,2960,2960,9
20230719,143000,228897710,2960,2960,2960,2960,0
20230719,142900,228897710,2960,2965,2965,2955,25
20230719,142800,228823660,2965,2960,2965,2960,6
20230719,142700,228805880,2965,2965,2965,2965,2
20230719,142600,228799950,2965,2965,2965,2965,0
20230719,142500,228799950,2965,2965,2965,2965,0
20230719,142400,228799950,2965,2965,2965,2965,0
20230719,142300,228799950,2965,2965,2965,2965,0
20230719,142200,228799950,2965,2965,2965,2965,15
20230719,142100,228755475,2965,2965,2965,2965,0
20230719,142000,228755475,2965,2965,2965,2965,0
20230719,141900,228755475,2965,2965,2965,2965,0
20230719,141800,228755475,2965,2965,2965,2965,0
20230719,141700,228755475,2965,2965,2965,2965,200
20230719,141600,228162475,2965,2965,2965,2965,0
20230719,141500,228162475,2965,2960,2965,2960,2
20230719,141400,228156550,2950,2955,2955,2950,55
20230719,141300,227994050,2955,2955,2955,2955,51
20230719,141200,227843345,2975,2975,2975,2975,0
20230719,141100,227843345,2975,2975,2975,2975,0
20230719,141000,227843345,2975,2975,2975,2975,0
20230719,140900,227843345,2975,2975,2980,2950,1555
20230719,140800,223235635,2975,2975,2975,2975,0
20230719,140700,223235635,2975,2970,2975,2970,4
20230719,140600,223223750,2950,2950,2950,2950,0
20230719,140500,223223750,2950,2955,2970,2950,423
20230719,140400,221974410,2955,2960,2960,2955,1050
20230719,140300,218869990,2960,2960,2960,2960,0
20230719,140200,218869990,2960,2960,2960,2960,667
20230719,140100,216895670,2965,2965,2965,2965,0
20230719,140000,216895670,2965,2965,2970,2965,1108
20230719,135900,213610445,2970,2970,2970,2970,0
20230719,135800,213610445,2970,2970,2970,2970,25
20230719,135700,213536195,2970,2970,2970,2970,0
20230719,135600,213536195,2970,2965,2970,2965,25
20230719,135500,213462065,2965,2965,2965,2960,56
20230719,135400,213296275,2970,2980,2980,2955,124
20230719,135300,212928500,2970,2980,2980,2970,487
20230719,135200,211482075,2975,2975,2975,2975,1
20230719,135100,211479100,2975,2980,2980,2975,52
20230719,135000,211324150,2980,2980,2980,2980,20
20230719,134900,211264550,2980,2980,2980,2975,90
20230719,134800,210996355,2975,2970,2975,2970,33
20230719,134700,210898300,2965,2965,2965,2965,2
20230719,134600,210892370,2965,2965,2965,2965,3
20230719,134500,210883475,2960,2960,2960,2960,0
20230719,134400,210883475,2960,2955,2960,2950,2220
20230719,134300,204322365,2965,2965,2965,2965,0
20230719,134200,204322365,2965,2965,2965,2965,0
20230719,134100,204322365,2965,2965,2965,2965,0
20230719,134000,204322365,2965,2965,2965,2965,1
20230719,133900,204319400,2960,2960,2965,2960,43
20230719,133800,204192030,2960,2960,2960,2960,1
20230719,133700,204189070,2960,2955,2960,2955,91
20230719,133600,203920160,2960,2955,2960,2955,11
20230719,133500,203887615,2955,2955,2955,2955,0
20230719,133400,203887615,2955,2960,2960,2955,60
20230719,133300,203710065,2960,2960,2960,2960,1
20230719,133200,203707105,2955,2955,2955,2955,0
20230719,133100,203707105,2955,2955,2955,2955,0
20230719,133000,203707105,2955,2950,2955,2950,561
20230719,132900,202051850,2955,2955,2955,2955,0
20230719,132800,202051850,2955,2955,2955,2955,39
20230719,132700,201936605,2960,2960,2960,2960,0
20230719,132600,201936605,2960,2960,2960,2960,1
20230719,132500,201933645,2960,2960,2960,2960,0
20230719,132400,201933645,2960,2960,2960,2960,0
20230719,132300,201933645,2960,2960,2960,2955,52
20230719,132200,201779730,2960,2960,2960,2960,1
20230719,132100,201776770,2970,2970,2970,2970,0
20230719,132000,201776770,2970,2970,2970,2960,4
20230719,131900,201764910,2970,2965,2970,2965,50
20230719,131800,201616415,2960,2960,2960,2960,493
20230719,131700,200157135,2960,2960,2960,2960,519
20230719,131600,198620895,2965,2965,2965,2965,0
20230719,131500,198620895,2965,2965,2965,2965,0
20230719,131400,198620895,2965,2970,2970,2965,2
20230719,131300,198614960,2975,2975,2975,2975,0
20230719,131200,198614960,2975,2985,2985,2975,11
20230719,131100,198582175,2980,2980,2980,2980,49
20230719,131000,198436155,2985,2965,2985,2965,1945
20230719,130900,192667385,2970,2980,2980,2970,200
20230719,130800,192072480,2975,2980,2980,2975,2859
20230719,130700,183558715,2985,2980,2985,2980,41
20230719,130600,183436530,2980,2980,2985,2980,12
20230719,130500,183400765,2980,2985,2990,2980,489
20230719,130400,181941095,2985,2975,2985,2975,1413
20230719,130300,177731040,2975,2960,2975,2960,6332
20230719,130200,158950925,2960,2960,2960,2960,0
20230719,130100,158950925,2960,2960,2960,2960,1174
20230719,130000,155475885,2955,2950,2955,2950,707
20230719,125900,153387190,2950,2940,2950,2940,38
20230719,125800,153275425,2945,2945,2945,2945,133
20230719,125700,152883740,2950,2950,2950,2950,0
20230719,125600,152883740,2950,2950,2950,2950,0
20230719,125500,152883740,2950,2950,2950,2950,0
20230719,125400,152883740,2950,2950,2950,2950,0
20230719,125300,152883740,2950,2950,2950,2950,0
20230719,125200,152883740,2950,2950,2950,2950,0
20230719,125100,152883740,2950,2950,2950,2950,0
20230719,125000,152883740,2950,2950,2950,2950,0
20230719,124900,152883740,2950,2950,2950,2950,1
20230719,124800,152880790,2955,2955,2955,2955,0
20230719,124700,152880790,2955,2945,2955,2945,52
20230719,124600,152727625,2945,2945,2945,2945,3
20230719,124500,152718790,2945,2945,2945,2945,0
20230719,124400,152718790,2945,2945,2945,2945,0
20230719,124300,152718790,2945,2945,2945,2945,0
20230719,124200,152718790,2945,2945,2945,2945,9
20230719,124100,152692285,2945,2940,2945,2940,503
20230719,124000,151213450,2945,2945,2945,2945,0
20230719,123900,151213450,2945,2945,2945,2945,4
20230719,123800,151201670,2945,2945,2945,2945,0
20230719,123700,151201670,2945,2945,2945,2945,0
20230719,123600,151201670,2945,2945,2945,2945,0
20230719,123500,151201670,2945,2945,2945,2945,20
20230719,123400,151142770,2940,2940,2940,2940,0
20230719,123300,151142770,2940,2950,2950,2940,432
20230719,123200,149870605,2950,2950,2950,2950,17
20230719,123100,149820455,2950,2950,2950,2950,0
20230719,123000,149820455,2950,2950,2950,2950,359
20230719,122900,148761405,2960,2945,2960,2945,2969
20230719,122800,140009770,2940,2940,2940,2940,0
20230719,122700,140009770,2940,2940,2940,2940,0
20230719,122600,140009770,2940,2940,2940,2940,0
20230719,122500,140009770,2940,2940,2940,2940,0
20230719,122400,140009770,2940,2940,2940,2940,0
20230719,122300,140009770,2940,2940,2940,2940,115
20230719,122200,139671670,2940,2940,2940,2940,0
20230719,122100,139671670,2940,2940,2940,2940,0
20230719,122000,139671670,2940,2940,2940,2940,0
20230719,121900,139671670,2940,2940,2940,2940,0
20230719,121800,139671670,2940,2940,2940,2940,0
20230719,121700,139671670,2940,2940,2940,2940,1005
20230719,121600,136716970,2940,2935,2940,2935,319
20230719,121500,135780700,2935,2940,2940,2935,454
20230719,121400,134448205,2935,2940,2940,2935,612
20230719,121300,132651080,2940,2940,2940,2940,0
20230719,121200,132651080,2940,2940,2940,2940,0
20230719,121100,132651080,2940,2935,2940,2930,501
20230719,121000,131183090,2930,2935,2935,2930,500
20230719,120900,129718085,2940,2940,2940,2940,0
20230719,120800,129718085,2940,2940,2940,2940,0
20230719,120700,129718085,2940,2940,2940,2940,0
20230719,120600,129718085,2940,2935,2940,2935,98
20230719,120500,129430445,2935,2935,2935,2935,0
20230719,120400,129430445,2935,2935,2935,2935,370
20230719,120300,128344495,2935,2935,2935,2935,0
20230719,120200,128344495,2935,2935,2935,2935,0
20230719,120100,128344495,2935,2935,2935,2935,1
20230719,120000,128341560,2935,2935,2935,2935,0
20230719,115900,128341560,2935,2935,2935,2935,1
20230719,115800,128338625,2935,2935,2935,2935,1
20230719,115700,128335690,2935,2930,2935,2930,1002
20230719,115600,125399820,2935,2935,2935,2935,5
20230719,115500,125385145,2935,2935,2935,2935,1
20230719,115400,125382210,2935,2935,2935,2935,1
20230719,115300,125379275,2935,2935,2935,2935,0
20230719,115200,125379275,2935,2935,2935,2935,1
20230719,115100,125376340,2930,2930,2930,2930,1000
20230719,115000,122446340,2935,2935,2935,2935,0
20230719,114900,122446340,2935,2935,2935,2935,3
20230719,114800,122437535,2935,2935,2935,2935,0
20230719,114700,122437535,2935,2935,2935,2935,51
20230719,114600,122287850,2935,2935,2935,2935,2
20230719,114500,122281980,2935,2935,2935,2935,1022
20230719,114400,119282410,2940,2940,2940,2940,0
20230719,114300,119282410,2940,2940,2940,2940,1
20230719,114200,119279470,2940,2940,2940,2940,0
20230719,114100,119279470,2940,2935,2940,2935,26
20230719,114000,119203130,2945,2945,2945,2945,0
20230719,113900,119203130,2945,2945,2945,2945,0
20230719,113800,119203130,2945,2945,2945,2945,0
20230719,113700,119203130,2945,2945,2945,2945,0
20230719,113600,119203130,2945,2945,2945,2945,0
20230719,113500,119203130,2945,2945,2945,2945,0
20230719,113400,119203130,2945,2945,2945,2945,0
20230719,113300,119203130,2945,2945,2945,2945,0
20230719,113200,119203130,2945,2945,2945,2945,0
20230719,113100,119203130,2945,2945,2945,2945,0
20230719,113000,119203130,2945,2945,2945,2945,0
20230719,112900,119203130,2945,2940,2945,2940,537
20230719,112800,117624345,2940,2940,2940,2940,0
20230719,112700,117624345,2940,2940,2940,2940,23
20230719,112600,117556725,2940,2940,2940,2940,0
20230719,112500,117556725,2940,2940,2940,2940,0
20230719,112400,117556725,2940,2940,2940,2940,1
20230719,112300,117553785,2940,2940,2940,2940,1
20230719,112200,117550845,2940,2940,2940,2940,0
20230719,112100,117550845,2940,2940,2940,2940,1
20230719,112000,117547905,2940,2940,2940,2940,0
20230719,111900,117547905,2940,2940,2940,2940,0
20230719,111800,117547905,2940,2940,2940,2940,35
20230719,111700,117445005,2940,2940,2940,2940,0
20230719,111600,117445005,2940,2940,2940,2940,0
20230719,111500,117445005,2940,2940,2940,2940,0
20230719,111400,117445005,2940,2940,2940,2940,0
20230719,111300,117445005,2940,2940,2940,2940,0
20230719,111200,117445005,2940,2940,2940,2940,0
20230719,111100,117445005,2940,2940,2940,2940,1
20230719,111000,117442065,2945,2940,2945,2940,2
20230719,110900,117436180,2945,2935,2945,2935,32
20230719,110800,117342100,2940,2940,2940,2940,1
20230719,110700,117339160,2940,2940,2940,2940,1
20230719,110600,117336220,2940,2945,2945,2940,2
20230719,110500,117330335,2950,2950,2950,2950,0
20230719,110400,117330335,2950,2945,2950,2945,2
20230719,110300,117324440,2950,2945,2950,2945,11
20230719,110200,117292040,2950,2945,2950,2945,2
20230719,110100,117286145,2950,2945,2950,2945,23
20230719,110000,117218405,2950,2950,2950,2950,103
20230719,105900,116914555,2945,2945,2945,2945,0
20230719,105800,116914555,2945,2945,2945,2945,505
20230719,105700,115427330,2945,2945,2945,2945,0
20230719,105600,115427330,2945,2945,2945,2945,2
20230719,105500,115421440,2945,2940,2945,2940,1168
20230719,105400,111985920,2920,2920,2920,2920,0
20230719,105300,111985920,2920,2940,2940,2920,343
20230719,105200,110982055,2945,2945,2945,2945,4
20230719,105100,110970275,2945,2945,2945,2945,4
20230719,105000,110958495,2945,2945,2945,2945,0
20230719,104900,110958495,2945,2945,2945,2945,2
20230719,104800,110952605,2940,2940,2940,2940,1
20230719,104700,110949665,2940,2940,2940,2940,1
20230719,104600,110946725,2930,2930,2930,2930,0
20230719,104500,110946725,2930,2930,2930,2930,1
20230719,104400,110943795,2945,2945,2945,2945,0
20230719,104300,110943795,2945,2945,2945,2945,0
20230719,104200,110943795,2945,2945,2945,2945,0
20230719,104100,110943795,2945,2945,2945,2945,0
20230719,104000,110943795,2945,2945,2945,2945,0
20230719,103900,110943795,2945,2945,2945,2945,3
20230719,103800,110934960,2945,2945,2945,2945,1
20230719,103700,110932015,2945,2940,2945,2940,536
20230719,103600,109353515,2940,2940,2940,2940,1
20230719,103500,109350575,2940,2940,2940,2940,1
20230719,103400,109347635,2940,2940,2940,2940,0
20230719,103300,109347635,2940,2940,2940,2940,10
20230719,103200,109318235,2940,2940,2940,2940,7
20230719,103100,109297655,2940,2940,2940,2940,2
20230719,103000,109291775,2940,2940,2940,2940,2
20230719,102900,109285895,2940,2940,2940,2940,0
20230719,102800,109285895,2940,2940,2940,2940,0
20230719,102700,109285895,2940,2940,2940,2940,0
20230719,102600,109285895,2940,2940,2940,2940,0
20230719,102500,109285895,2940,2940,2940,2940,3
20230719,102400,109277075,2940,2935,2940,2920,1501
20230719,102300,104889060,2940,2940,2940,2940,3
20230719,102200,104880240,2940,2940,2940,2940,0
20230719,102100,104880240,2940,2940,2940,2940,0
20230719,102000,104880240,2940,2940,2940,2940,1
20230719,101900,104877300,2940,2935,2940,2935,31
20230719,101800,104786310,2940,2940,2940,2940,1
20230719,101700,104783370,2935,2930,2935,2930,2220
20230719,101600,98269500,2935,2935,2935,2935,0
20230719,101500,98269500,2935,2930,2935,2930,962
20230719,101400,95450835,2930,2930,2930,2930,0
20230719,101300,95450835,2930,2930,2930,2930,30
20230719,101200,95362935,2930,2925,2930,2925,111
20230719,101100,95038255,2925,2925,2925,2925,2
20230719,101000,95032405,2930,2930,2930,2930,1
20230719,100900,95029475,2930,2930,2930,2930,1
20230719,100800,95026545,2910,2910,2910,2910,1000
20230719,100700,92116545,2930,2930,2930,2910,1003
20230719,100600,89193075,2930,2930,2930,2915,1502
20230719,100500,84814715,2930,2930,2930,2930,1
20230719,100400,84811785,2935,2935,2935,2935,2
20230719,100300,84805915,2910,2915,2915,2910,3179
20230719,100200,75546820,2915,2915,2915,2915,508
20230719,100100,74066000,2915,2920,2920,2915,82
20230719,100000,73826890,2920,2925,2925,2920,306
20230719,095900,72933300,2935,2935,2935,2935,1
20230719,095800,72930365,2930,2930,2930,2930,103
20230719,095700,72628575,2930,2930,2930,2930,12
20230719,095600,72593415,2935,2935,2935,2935,0
20230719,095500,72593415,2935,2935,2935,2935,0
20230719,095400,72593415,2935,2935,2935,2935,0
20230719,095300,72593415,2935,2935,2935,2935,1
20230719,095200,72590480,2930,2930,2930,2930,1
20230719,095100,72587550,2935,2935,2935,2935,0
20230719,095000,72587550,2935,2935,2935,2935,1
20230719,094900,72584615,2930,2930,2930,2930,205
20230719,094800,71983965,2935,2935,2935,2935,2
20230719,094700,71978095,2935,2935,2935,2935,113
20230719,094600,71646440,2940,2940,2940,2940,4
20230719,094500,71634680,2940,2940,2940,2940,3
20230719,094400,71625860,2940,2940,2940,2940,2
20230719,094300,71619980,2940,2940,2940,2940,10
20230719,094200,71590580,2940,2940,2940,2940,403
20230719,094100,70405760,2940,2940,2940,2940,502
20230719,094000,68929880,2940,2940,2940,2940,64
20230719,093900,68741720,2940,2940,2945,2940,846
20230719,093800,66254460,2945,2940,2945,2940,6
20230719,093700,66236805,2940,2945,2950,2940,54
20230719,093600,66077780,2950,2950,2950,2950,27
20230719,093500,65998130,2950,2950,2950,2950,73
20230719,093400,65782780,2950,2950,2950,2950,6
20230719,093300,65765080,2950,2950,2950,2950,1030
20230719,093200,62726580,2940,2945,2950,2940,214
20230719,093100,62096385,2945,2940,2945,2940,1062
20230719,093000,58974100,2940,2940,2940,2940,0
20230719,092900,58974100,2940,2940,2940,2940,1
20230719,092800,58971160,2940,2940,2940,2940,3
20230719,092700,58962340,2940,2935,2940,2935,705
20230719,092600,56893155,2935,2920,2935,2910,1614
20230719,092500,52173350,2930,2925,2930,2915,411
20230719,092400,50974260,2930,2925,2930,2925,111
20230719,092300,50649475,2925,2925,2930,2925,36
20230719,092200,50544170,2925,2910,2925,2910,3
20230719,092100,50535425,2940,2940,2940,2940,0
20230719,092000,50535425,2940,2940,2940,2905,3656
20230719,091900,39900200,2920,2925,2925,2920,309
20230719,091800,38997435,2920,2935,2935,2920,1900
20230719,091700,33436725,2955,2930,2955,2930,7
20230719,091600,33416190,2955,2955,2955,2955,3
20230719,091500,33407325,2955,2930,2955,2930,331
20230719,091400,32437470,2930,2940,2940,2930,59
20230719,091300,32264490,2940,2940,2940,2940,1
20230719,091200,32261550,2945,2930,2945,2930,281
20230719,091100,31438205,2935,2935,2935,2935,1
20230719,091000,31435270,2930,2940,2950,2930,302
20230719,090900,30548110,2950,2945,2950,2940,59
20230719,090800,30374275,2950,2960,2960,2950,3113
20230719,090700,21190835,2950,2950,2950,2950,1935
20230719,090600,15482585,2960,2955,2960,2955,4
20230719,090500,15470750,2960,2965,2965,2955,41
20230719,090400,15349555,2960,2955,2965,2950,1189
20230719,090300,11841670,2965,2965,2965,2955,505
20230719,090200,10345495,2965,2960,2965,2960,425
20230719,090100,9085375,2955,2965,2965,2955,1148
20230719,090000,5687290,2960,2960,2960,2955,1922