stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,195200,3573073025,3010,3010,3010,3010,13350
20230719,195100,3573073025,3010,3010,3010,3010,0
20230719,195000,3573073025,3010,3010,3010,3010,0
20230719,194900,3573073025,3010,3010,3010,3010,0
20230719,194800,3573073025,3010,3010,3010,3010,0
20230719,194700,3573073025,3010,3010,3010,3010,0
20230719,194600,3573073025,3010,3010,3010,3010,0
20230719,194500,3573073025,3010,3010,3010,3010,0
20230719,194400,3573073025,3010,3010,3010,3010,0
20230719,194300,3573073025,3010,3010,3010,3010,0
20230719,194200,3573073025,3010,3010,3010,3010,0
20230719,194100,3573073025,3010,3010,3010,3010,0
20230719,194000,3573073025,3010,3010,3010,3010,0
20230719,193900,3573073025,3010,3010,3010,3010,0
20230719,193800,3573073025,3010,3010,3010,3010,0
20230719,193700,3573073025,3010,3010,3010,3010,0
20230719,193600,3573073025,3010,3010,3010,3010,0
20230719,193500,3573073025,3010,3010,3010,3010,0
20230719,193400,3573073025,3010,3010,3010,3010,0
20230719,193300,3573073025,3010,3010,3010,3010,0
20230719,193200,3573073025,3010,3010,3010,3010,0
20230719,193100,3573073025,3010,3010,3010,3010,0
20230719,193000,3573073025,3010,3010,3010,3010,0
20230719,192900,3573073025,3010,3010,3010,3010,0
20230719,192800,3573073025,3010,3010,3010,3010,0
20230719,192700,3573073025,3010,3010,3010,3010,0
20230719,192600,3573073025,3010,3010,3010,3010,0
20230719,192500,3573073025,3010,3010,3010,3010,0
20230719,192400,3573073025,3010,3010,3010,3010,0
20230719,192300,3573073025,3010,3010,3010,3010,0
20230719,192200,3573073025,3010,3010,3010,3010,13350
20230719,192100,3573073025,3010,3010,3010,3010,0
20230719,192000,3573073025,3010,3010,3010,3010,0
20230719,191900,3573073025,3010,3010,3010,3010,0
20230719,191800,3573073025,3010,3010,3010,3010,0
20230719,191700,3573073025,3010,3010,3010,3010,0
20230719,191600,3573073025,3010,3010,3010,3010,0
20230719,191500,3573073025,3010,3010,3010,3010,0
20230719,191400,3573073025,3010,3010,3010,3010,0
20230719,191300,3573073025,3010,3010,3010,3010,0
20230719,191200,3573073025,3010,3010,3010,3010,0
20230719,191100,3573073025,3010,3010,3010,3010,0
20230719,191000,3573073025,3010,3010,3010,3010,0
20230719,190900,3573073025,3010,3010,3010,3010,0
20230719,190800,3573073025,3010,3010,3010,3010,0
20230719,190700,3573073025,3010,3010,3010,3010,0
20230719,190600,3573073025,3010,3010,3010,3010,0
20230719,190500,3573073025,3010,3010,3010,3010,0
20230719,190400,3573073025,3010,3010,3010,3010,0
20230719,190300,3573073025,3010,3010,3010,3010,0
20230719,190200,3573073025,3010,3010,3010,3010,0
20230719,190100,3573073025,3010,3010,3010,3010,0
20230719,190000,3573073025,3010,3010,3010,3010,0
20230719,185900,3573073025,3010,3010,3010,3010,0
20230719,185800,3573073025,3010,3010,3010,3010,0
20230719,185700,3573073025,3010,3010,3010,3010,0
20230719,185600,3573073025,3010,3010,3010,3010,0
20230719,185500,3573073025,3010,3010,3010,3010,0
20230719,185400,3573073025,3010,3010,3010,3010,0
20230719,185300,3573073025,3010,3010,3010,3010,0
20230719,185200,3573073025,3010,3010,3010,3010,13350
20230719,185100,3573073025,3010,3010,3010,3010,0
20230719,185000,3573073025,3010,3010,3010,3010,0
20230719,184900,3573073025,3010,3010,3010,3010,0
20230719,184800,3573073025,3010,3010,3010,3010,0
20230719,184700,3573073025,3010,3010,3010,3010,0
20230719,184600,3573073025,3010,3010,3010,3010,0
20230719,184500,3573073025,3010,3010,3010,3010,0
20230719,184400,3573073025,3010,3010,3010,3010,0
20230719,184300,3573073025,3010,3010,3010,3010,0
20230719,184200,3573073025,3010,3010,3010,3010,0
20230719,184100,3573073025,3010,3010,3010,3010,0
20230719,184000,3573073025,3010,3010,3010,3010,0
20230719,183900,3573073025,3010,3010,3010,3010,0
20230719,183800,3573073025,3010,3010,3010,3010,0
20230719,183700,3573073025,3010,3010,3010,3010,0
20230719,183600,3573073025,3010,3010,3010,3010,0
20230719,183500,3573073025,3010,3010,3010,3010,0
20230719,183400,3573073025,3010,3010,3010,3010,0
20230719,183300,3573073025,3010,3010,3010,3010,0
20230719,183200,3573073025,3010,3010,3010,3010,0
20230719,183100,3573073025,3010,3010,3010,3010,0
20230719,183000,3573073025,3010,3010,3010,3010,0
20230719,182900,3573073025,3010,3010,3010,3010,0
20230719,182800,3573073025,3010,3010,3010,3010,0
20230719,182700,3573073025,3010,3010,3010,3010,0
20230719,182600,3573073025,3010,3010,3010,3010,0
20230719,182500,3573073025,3010,3010,3010,3010,0
20230719,182400,3573073025,3010,3010,3010,3010,0
20230719,182300,3573073025,3010,3010,3010,3010,0
20230719,182200,3573073025,3010,3010,3010,3010,13350
20230719,182100,3573073025,3010,3010,3010,3010,0
20230719,182000,3573073025,3010,3010,3010,3010,0
20230719,181900,3573073025,3010,3010,3010,3010,0
20230719,181800,3573073025,3010,3010,3010,3010,0
20230719,181700,3573073025,3010,3010,3010,3010,0
20230719,181600,3573073025,3010,3010,3010,3010,0
20230719,181500,3573073025,3010,3010,3010,3010,0
20230719,181400,3573073025,3010,3010,3010,3010,0
20230719,181300,3573073025,3010,3010,3010,3010,0
20230719,181200,3573073025,3010,3010,3010,3010,0
20230719,181100,3573073025,3010,3010,3010,3010,0
20230719,181000,3573073025,3010,3010,3010,3010,0
20230719,180900,3573073025,3010,3010,3010,3010,0
20230719,180800,3573073025,3010,3010,3010,3010,0
20230719,180700,3573073025,3010,3010,3010,3010,0
20230719,180600,3573073025,3010,3010,3010,3010,0
20230719,180500,3573073025,3010,3010,3010,3010,0
20230719,180400,3573073025,3010,3010,3010,3010,0
20230719,180300,3573073025,3010,3010,3010,3010,0
20230719,180200,3573073025,3010,3010,3010,3010,0
20230719,180100,3573073025,3010,3010,3010,3010,0
20230719,180000,3573073025,3010,3010,3010,3010,0
20230719,175900,3573073025,3010,3010,3010,3010,0
20230719,175800,3573073025,3010,3010,3010,3010,0
20230719,175700,3573073025,3010,3010,3010,3010,0
20230719,175600,3573073025,3010,3010,3010,3010,0
20230719,175500,3573073025,3010,3010,3010,3010,0
20230719,175400,3573073025,3010,3010,3010,3010,0
20230719,175300,3573073025,3010,3010,3010,3010,0
20230719,175200,3573073025,3010,3010,3010,3010,13350
20230719,175100,3573073025,3010,3010,3010,3010,0
20230719,175000,3573073025,3010,3010,3010,3010,0
20230719,174900,3573073025,3010,3010,3010,3010,0
20230719,174800,3573073025,3010,3010,3010,3010,0
20230719,174700,3573073025,3010,3010,3010,3010,0
20230719,174600,3573073025,3010,3010,3010,3010,0
20230719,174500,3573073025,3010,3010,3010,3010,0
20230719,174400,3573073025,3010,3010,3010,3010,0
20230719,174300,3573073025,3010,3010,3010,3010,0
20230719,174200,3573073025,3010,3010,3010,3010,0
20230719,174100,3573073025,3010,3010,3010,3010,0
20230719,174000,3573073025,3010,3010,3010,3010,0
20230719,173900,3573073025,3010,3010,3010,3010,0
20230719,173800,3573073025,3010,3010,3010,3010,0
20230719,173700,3573073025,3010,3010,3010,3010,0
20230719,173600,3573073025,3010,3010,3010,3010,0
20230719,173500,3573073025,3010,3010,3010,3010,0
20230719,173400,3573073025,3010,3010,3010,3010,0
20230719,173300,3573073025,3010,3010,3010,3010,0
20230719,173200,3573073025,3010,3010,3010,3010,0
20230719,173100,3573073025,3010,3010,3010,3010,0
20230719,173000,3573073025,3010,3010,3010,3010,0
20230719,172900,3573073025,3010,3010,3010,3010,0
20230719,172800,3573073025,3010,3010,3010,3010,0
20230719,172700,3573073025,3010,3010,3010,3010,0
20230719,172600,3573073025,3010,3010,3010,3010,0
20230719,172500,3573073025,3010,3010,3010,3010,0
20230719,172400,3573073025,3010,3010,3010,3010,0
20230719,172300,3573073025,3010,3010,3010,3010,0
20230719,172200,3573073025,3010,3010,3010,3010,13350
20230719,172100,3573073025,3010,3010,3010,3010,0
20230719,172000,3573073025,3010,3010,3010,3010,0
20230719,171900,3573073025,3010,3010,3010,3010,0
20230719,171800,3573073025,3010,3010,3010,3010,0
20230719,171700,3573073025,3010,3010,3010,3010,0
20230719,171600,3573073025,3010,3010,3010,3010,0
20230719,171500,3573073025,3010,3010,3010,3010,0
20230719,171400,3573073025,3010,3010,3010,3010,0
20230719,171300,3573073025,3010,3010,3010,3010,0
20230719,171200,3573073025,3010,3010,3010,3010,0
20230719,171100,3573073025,3010,3010,3010,3010,0
20230719,171000,3573073025,3010,3010,3010,3010,0
20230719,170900,3573073025,3010,3010,3010,3010,0
20230719,170800,3573073025,3010,3010,3010,3010,0
20230719,170700,3573073025,3010,3010,3010,3010,0
20230719,170600,3573073025,3010,3010,3010,3010,0
20230719,170500,3573073025,3010,3010,3010,3010,0
20230719,170400,3573073025,3010,3010,3010,3010,0
20230719,170300,3573073025,3010,3010,3010,3010,0
20230719,170200,3573073025,3010,3010,3010,3010,0
20230719,170100,3573073025,3010,3010,3010,3010,0
20230719,170000,3573073025,3010,3010,3010,3010,0
20230719,165900,3573073025,3010,3010,3010,3010,0
20230719,165800,3573073025,3010,3010,3010,3010,0
20230719,165700,3573073025,3010,3010,3010,3010,0
20230719,165600,3573073025,3010,3010,3010,3010,0
20230719,165500,3573073025,3010,3010,3010,3010,0
20230719,165400,3573073025,3010,3010,3010,3010,0
20230719,165300,3573073025,3010,3010,3010,3010,0
20230719,165200,3573073025,3010,3010,3010,3010,13350
20230719,165100,3573073025,3010,3010,3010,3010,0
20230719,165000,3573073025,3010,3010,3010,3010,0
20230719,164900,3573073025,3010,3010,3010,3010,0
20230719,164800,3573073025,3010,3010,3010,3010,0
20230719,164700,3573073025,3010,3010,3010,3010,0
20230719,164600,3573073025,3010,3010,3010,3010,0
20230719,164500,3573073025,3010,3010,3010,3010,0
20230719,164400,3573073025,3010,3010,3010,3010,0
20230719,164300,3573073025,3010,3010,3010,3010,0
20230719,164200,3573073025,3010,3010,3010,3010,0
20230719,164100,3573073025,3010,3010,3010,3010,0
20230719,164000,3573073025,3010,3010,3010,3010,0
20230719,163900,3573073025,3010,3010,3010,3010,0
20230719,163800,3573073025,3010,3010,3010,3010,0
20230719,163700,3573073025,3010,3010,3010,3010,0
20230719,163600,3573073025,3010,3010,3010,3010,0
20230719,163500,3573073025,3010,3010,3010,3010,0
20230719,163400,3573073025,3010,3010,3010,3010,0
20230719,163300,3573073025,3010,3010,3010,3010,0
20230719,163200,3573073025,3010,3010,3010,3010,0
20230719,163100,3573073025,3010,3010,3010,3010,0
20230719,163000,3573073025,3010,3010,3010,3010,0
20230719,162900,3573073025,3010,3010,3010,3010,0
20230719,162800,3573073025,3010,3010,3010,3010,0
20230719,162700,3573073025,3010,3010,3010,3010,0
20230719,162600,3573073025,3010,3010,3010,3010,0
20230719,162500,3573073025,3010,3010,3010,3010,0
20230719,162400,3573073025,3010,3010,3010,3010,0
20230719,162300,3573073025,3010,3010,3010,3010,0
20230719,162200,3573073025,3010,3010,3010,3010,13350
20230719,162100,3573073025,3010,3010,3010,3010,0
20230719,162000,3573073025,3010,3010,3010,3010,0
20230719,161900,3573073025,3010,3010,3010,3010,0
20230719,161800,3573073025,3010,3010,3010,3010,0
20230719,161700,3573073025,3010,3010,3010,3010,0
20230719,161600,3573073025,3010,3010,3010,3010,0
20230719,161500,3573073025,3010,3010,3010,3010,0
20230719,161400,3573073025,3010,3010,3010,3010,0
20230719,161300,3573073025,3010,3010,3010,3010,0
20230719,161200,3573073025,3010,3010,3010,3010,0
20230719,161100,3573073025,3010,3010,3010,3010,0
20230719,161000,3573073025,3010,3010,3010,3010,0
20230719,160900,3573073025,3010,3010,3010,3010,0
20230719,160800,3573073025,3010,3010,3010,3010,0
20230719,160700,3573073025,3010,3010,3010,3010,0
20230719,160600,3573073025,3010,3010,3010,3010,0
20230719,160500,3573073025,3010,3010,3010,3010,0
20230719,160400,3573073025,3010,3010,3010,3010,0
20230719,160300,3573073025,3010,3010,3010,3010,0
20230719,160200,3573073025,3010,3010,3010,3010,0
20230719,160100,3573073025,3010,3010,3010,3010,0
20230719,160000,3573073025,3010,3010,3010,3010,0
20230719,155900,3573073025,3010,3010,3010,3010,0
20230719,155800,3573073025,3010,3010,3010,3010,0
20230719,155700,3573073025,3010,3010,3010,3010,0
20230719,155600,3573073025,3010,3010,3010,3010,0
20230719,155500,3573073025,3010,3010,3010,3010,0
20230719,155400,3573073025,3010,3010,3010,3010,0
20230719,155300,3573073025,3010,3010,3010,3010,0
20230719,155200,3573073025,3010,3010,3010,3010,13350
20230719,155100,3573073025,3010,3010,3010,3010,0
20230719,155000,3573073025,3010,3010,3010,3010,0
20230719,154900,3573073025,3010,3010,3010,3010,0
20230719,154800,3573073025,3010,3010,3010,3010,0
20230719,154700,3573073025,3010,3010,3010,3010,0
20230719,154600,3573073025,3010,3010,3010,3010,0
20230719,154500,3573073025,3010,3010,3010,3010,0
20230719,154400,3573073025,3010,3010,3010,3010,0
20230719,154300,3573073025,3010,3010,3010,3010,0
20230719,154200,3573073025,3010,3010,3010,3010,0
20230719,154100,3573073025,3010,3010,3010,3010,0
20230719,154000,3573073025,3010,3010,3010,3010,0
20230719,153900,3573073025,3010,3010,3010,3010,0
20230719,153800,3573073025,3010,3010,3010,3010,0
20230719,153700,3573073025,3010,3010,3010,3010,0
20230719,153600,3573073025,3010,3010,3010,3010,0
20230719,153500,3573073025,3010,3010,3010,3010,0
20230719,153400,3573073025,3010,3010,3010,3010,0
20230719,153300,3573073025,3010,3010,3010,3010,0
20230719,153200,3573073025,3010,3010,3010,3010,0
20230719,153100,3573073025,3010,3010,3010,3010,0
20230719,153000,3573073025,3010,3010,3010,3010,13350
20230719,152900,3532889525,3010,3010,3010,3010,0
20230719,152800,3532889525,3010,3010,3010,3010,0
20230719,152700,3532889525,3010,3010,3010,3010,0
20230719,152600,3532889525,3010,3010,3010,3010,0
20230719,152500,3532889525,3010,3010,3010,3010,0
20230719,152400,3532889525,3010,3010,3010,3010,0
20230719,152300,3532889525,3010,3010,3010,3010,0
20230719,152200,3532889525,3010,3010,3010,3010,0
20230719,152100,3532889525,3010,3010,3010,3010,0
20230719,152000,3532889525,3010,3010,3010,3010,0
20230719,151900,3532889525,3010,3000,3010,3000,3355
20230719,151800,3522815395,3005,3010,3010,3000,2301
20230719,151700,3515908850,3005,3000,3005,3000,5516
20230719,151600,3499349490,3000,3000,3000,3000,1600
20230719,151500,3494549490,3000,3005,3005,3000,41
20230719,151400,3494426435,3000,3005,3005,3000,2845
20230719,151300,3485878375,3005,3005,3005,3005,1139
20230719,151200,3482455680,3005,3005,3005,3000,2100
20230719,151100,3476145285,3000,3010,3010,3000,1572
20230719,151000,3471419400,3010,3005,3010,3005,1832
20230719,150900,3465913080,3005,3005,3005,3000,3268
20230719,150800,3456100920,3000,3000,3000,3000,1640
20230719,150700,3451180920,3000,3005,3005,3000,1621
20230719,150600,3446317820,3005,3000,3005,3000,8149
20230719,150500,3421867505,2995,2995,2995,2995,2605
20230719,150400,3414065530,3000,2995,3000,2995,3605
20230719,150300,3403258530,2995,3000,3005,2995,5136
20230719,150200,3387856550,2995,3000,3000,2995,3550
20230719,150100,3377214550,3000,2995,3000,2995,4270
20230719,150000,3364420350,2995,2995,2995,2995,1660
20230719,145900,3359448650,2995,2995,3000,2995,1608
20230719,145800,3354632675,2995,3000,3000,2995,1663
20230719,145700,3349651705,3000,2995,3000,2995,1640
20230719,145600,3344739705,3000,3000,3000,2995,1960
20230719,145500,3338869215,3000,3000,3000,2995,1777
20230719,145400,3333546500,3000,3000,3000,2995,2106
20230719,145300,3327236500,3000,2995,3000,2995,1657
20230719,145200,3322273500,3000,2995,3000,2995,1657
20230719,145100,3317310500,3000,3000,3000,2995,1687
20230719,145000,3312257500,3000,2995,3000,2995,5195
20230719,144900,3296698190,3000,3000,3000,2995,1798
20230719,144800,3291312610,3000,2995,3000,2995,1666
20230719,144700,3286322610,3000,3000,3000,2995,2654
20230719,144600,3278360665,3000,2995,3000,2995,2059
20230719,144500,3272183670,3000,2995,3000,2995,1924
20230719,144400,3266419670,3000,3000,3000,2995,3916
20230719,144300,3254679670,3000,2995,3000,2995,1657
20230719,144200,3249716670,2995,2995,2995,2990,4729
20230719,144100,3235561315,2995,2995,2995,2995,2435
20230719,144000,3228268490,2995,2995,2995,2990,3107
20230719,143900,3218977725,2995,3000,3000,2995,1875
20230719,143800,3213361885,3000,2995,3000,2995,2893
20230719,143700,3204697055,2995,3000,3000,2995,1718
20230719,143600,3199551335,2995,3000,3000,2995,1718
20230719,143500,3194405585,3000,3000,3000,2995,5038
20230719,143400,3179299585,3000,3000,3000,2995,1854
20230719,143300,3173746195,2995,2995,3000,2995,4141
20230719,143200,3161343565,2995,2995,2995,2995,1630
20230719,143100,3156461715,3000,3000,3000,2995,3600
20230719,143000,3145669715,3000,2995,3000,2995,1833
20230719,142900,3140178715,2995,3000,3000,2995,1631
20230719,142800,3135293720,3000,2995,3000,2995,4105
20230719,142700,3122999220,3000,3000,3000,2995,3355
20230719,142600,3112947215,2995,3000,3000,2995,1603
20230719,142500,3108146215,3000,3000,3000,3000,1581
20230719,142400,3103403215,3000,3000,3000,2995,3517
20230719,142300,3092857180,3000,3000,3000,2995,2949
20230719,142200,3084011520,2995,2995,3000,2995,1747
20230719,142100,3078773775,2995,3000,3000,2995,372
20230719,142000,3077657875,3000,2995,3000,2995,1227
20230719,141900,3073981410,2995,3000,3000,2995,292
20230719,141800,3073106835,2995,3000,3000,2995,613
20230719,141700,3071269165,3000,3000,3000,3000,1
20230719,141600,3071266165,2995,3000,3000,2995,521
20230719,141500,3069705755,2995,2995,2995,2995,5916
20230719,141400,3051987335,2995,3000,3000,2995,1260
20230719,141300,3048211170,3000,3000,3000,3000,1
20230719,141200,3048208170,2995,2995,2995,2995,9
20230719,141100,3048181215,2995,3000,3000,2995,1141
20230719,141000,3044759545,3000,3000,3000,3000,3
20230719,140900,3044750545,2995,3000,3000,2995,3312
20230719,140800,3034828380,3000,3000,3000,3000,117
20230719,140700,3034477380,3000,2995,3000,2995,1918
20230719,140600,3028730470,3000,2995,3000,2995,66
20230719,140500,3028532620,2995,2995,2995,2995,1096
20230719,140400,3025250100,3000,3000,3000,3000,114
20230719,140300,3024908100,3000,2995,3000,2995,1356
20230719,140200,3020842255,3000,3000,3000,3000,65
20230719,140100,3020647255,3000,3000,3000,3000,539
20230719,140000,3019030255,3000,2995,3000,2995,419
20230719,135900,3017775090,3000,3000,3000,2995,350
20230719,135800,3016726560,3000,3000,3000,2995,811
20230719,135700,3014294890,3000,3000,3000,3000,1272
20230719,135600,3010478890,3000,2995,3000,2995,268
20230719,135500,3009676225,3000,2995,3000,2995,705
20230719,135400,3007564745,3000,2995,3000,2995,844
20230719,135300,3005035955,3000,3000,3000,3000,3
20230719,135200,3005026955,3000,3000,3000,3000,3
20230719,135100,3005017955,2995,2995,2995,2995,266
20230719,135000,3004221285,3000,2995,3000,2995,305
20230719,134900,3003306785,2995,2995,2995,2995,267
20230719,134800,3002507120,2995,2990,2995,2990,2852
20230719,134700,2993966385,2990,2995,2995,2990,317
20230719,134600,2993018455,2995,2995,2995,2995,30
20230719,134500,2992928605,2995,2995,2995,2995,3392
20230719,134400,2982769565,3000,3000,3000,3000,38
20230719,134300,2982655565,3000,2995,3000,2995,630
20230719,134200,2980768465,2995,2995,2995,2995,0
20230719,134100,2980768465,2995,2995,2995,2995,5108
20230719,134000,2965470005,2995,2995,2995,2990,902
20230719,133900,2962769850,2995,2995,2995,2995,5
20230719,133800,2962754875,2995,2995,2995,2990,656
20230719,133700,2960791735,2995,2995,2995,2990,344
20230719,133600,2959761705,2990,2990,2990,2990,768
20230719,133500,2957465385,2995,2995,2995,2995,1876
20230719,133400,2951846765,2995,2995,2995,2995,1063
20230719,133300,2948663080,2995,2990,2995,2990,387
20230719,133200,2947505400,2990,2990,2990,2990,1865
20230719,133100,2941929050,2990,2990,2995,2990,667
20230719,133000,2939934220,2985,2990,2990,2985,4070
20230719,132900,2927785120,2990,2990,2995,2990,3970
20230719,132800,2915914790,2995,2995,2995,2995,66
20230719,132700,2915717120,2990,2990,2995,2990,1436
20230719,132600,2911422480,2995,2995,2995,2995,1197
20230719,132500,2907837465,2995,2995,2995,2990,1037
20230719,132400,2904731770,2990,2995,2995,2990,438
20230719,132300,2903421290,2990,2990,2990,2990,1
20230719,132200,2903418300,2995,3000,3000,2995,490
20230719,132100,2901948700,2985,2985,2985,2985,0
20230719,132000,2901948700,2985,3000,3000,2985,43920
20230719,131900,2770579965,3000,3000,3000,3000,441
20230719,131800,2769256965,3005,3005,3005,3000,271
20230719,131700,2768443940,3000,3000,3000,3000,1150
20230719,131600,2764993940,3005,3005,3005,3005,190
20230719,131500,2764422990,3010,2995,3010,2995,3368
20230719,131400,2754312885,3000,3000,3000,3000,291
20230719,131300,2753439885,3000,3000,3010,3000,7165
20230719,131200,2731917995,2995,2995,2995,2995,0
20230719,131100,2731917995,2995,3000,3000,2995,316
20230719,131000,2730971325,2995,2995,2995,2995,1000
20230719,130900,2727976325,3000,3000,3000,2995,578
20230719,130800,2726245100,3000,3000,3000,3000,882
20230719,130700,2723599100,2995,2995,2995,2995,323
20230719,130600,2722631715,2995,2995,3000,2995,2199
20230719,130500,2716038210,3000,3000,3000,3000,0
20230719,130400,2716038210,3000,3000,3000,2995,321
20230719,130300,2715076540,2990,2995,2995,2990,4073
20230719,130200,2702885075,2995,2995,2995,2990,470
20230719,130100,2701478760,2995,2990,2995,2990,552
20230719,130000,2699826560,2995,2990,2995,2990,2725
20230719,125900,2691678690,2995,2995,2995,2990,432
20230719,125800,2690386385,2990,2990,2995,2990,834
20230719,125700,2687892060,2990,2995,2995,2990,294
20230719,125600,2687012765,2990,2990,2990,2990,1302
20230719,125500,2683119785,2990,2990,2995,2990,2559
20230719,125400,2675467325,2990,2990,2990,2990,2173
20230719,125300,2668970055,2990,2990,2990,2990,694
20230719,125200,2666894995,2990,2990,2990,2990,1378
20230719,125100,2662774775,2995,2990,2995,2990,749
20230719,125000,2660535190,2990,2995,2995,2990,1742
20230719,124900,2655324535,2990,2985,2995,2985,3864
20230719,124800,2643772400,2990,2985,2990,2985,1301
20230719,124700,2639888905,2985,2990,2995,2985,9864
20230719,124600,2610413610,2990,2995,2995,2985,3491
20230719,124500,2599986190,2990,2990,2990,2990,1326
20230719,124400,2596021450,2990,2995,2995,2990,843
20230719,124300,2593500465,2995,2990,2995,2990,245
20230719,124200,2592767575,2990,3000,3000,2985,9522
20230719,124100,2564340205,2985,2990,2990,2985,2069
20230719,124000,2558164205,2990,2985,2990,2985,1721
20230719,123900,2553026380,2990,2990,2990,2985,1617
20230719,123800,2548196855,2990,2985,2990,2985,1889
20230719,123700,2542555185,2985,2985,2990,2985,3395
20230719,123600,2532414835,2985,2985,2990,2985,2124
20230719,123500,2526070285,2985,2990,2990,2985,1280
20230719,123400,2522247120,2990,2990,2990,2985,641
20230719,123300,2520332600,2985,2990,2990,2985,2205
20230719,123200,2513748260,2990,2990,2990,2985,1654
20230719,123100,2508805025,2990,2990,2990,2985,3089
20230719,123000,2499570240,2990,2990,2995,2990,2974
20230719,122900,2490677905,2995,2990,2995,2990,2083
20230719,122800,2484443390,2990,2990,2995,2990,2399
20230719,122700,2477270330,2990,2990,2990,2990,2301
20230719,122600,2470390340,2990,2990,2995,2990,4430
20230719,122500,2457144530,2990,2990,2990,2985,1668
20230719,122400,2452159700,2990,2990,2990,2985,1282
20230719,122300,2448330555,2990,2990,2990,2985,4333
20230719,122200,2435375845,2985,2985,2990,2985,1760
20230719,122100,2430118395,2985,2985,2990,2985,2735
20230719,122000,2421949320,2985,2990,2990,2985,887
20230719,121900,2419299625,2990,2995,2995,2985,1721
20230719,121800,2414157370,2990,2985,2990,2985,6177
20230719,121700,2395715235,2985,2990,2990,2985,39904
20230719,121600,2276501010,2990,2990,2990,2990,321
20230719,121500,2275541220,2990,2990,2995,2990,2914
20230719,121400,2266828325,2995,2990,2995,2990,987
20230719,121300,2263877100,2995,2995,2995,2990,2091
20230719,121200,2257624410,2990,2990,2995,2990,1817
20230719,121100,2252191565,2990,2990,2995,2990,2779
20230719,121000,2243878620,2995,2995,2995,2990,918
20230719,120900,2241132495,2995,2995,2995,2990,2455
20230719,120800,2233789330,2990,2995,2995,2990,5714
20230719,120700,2216701865,2995,2995,2995,2990,1473
20230719,120600,2212294485,2995,2990,2995,2990,3003
20230719,120500,2203315035,2990,2990,3000,2990,2162
20230719,120400,2196847245,2995,2995,3000,2990,2154
20230719,120300,2190400605,3000,2995,3000,2990,3593
20230719,120200,2179646995,2990,3000,3000,2990,58709
20230719,120100,2003815470,2995,2995,3000,2995,5029
20230719,120000,1988753420,3000,2995,3000,2995,1195
20230719,115900,1985174365,3000,2995,3000,2995,3057
20230719,115800,1976018380,2995,3000,3000,2995,1087
20230719,115700,1972762540,3000,2995,3000,2995,2151
20230719,115600,1966320190,2995,2995,3000,2995,1788
20230719,115500,1960964630,2995,2995,3000,2995,2365
20230719,115400,1953876355,3000,2995,3000,2995,4789
20230719,115300,1939523300,2995,2995,3000,2995,4285
20230719,115200,1926689710,2995,2995,2995,2995,1745
20230719,115100,1921463435,3000,2995,3000,2995,1277
20230719,115000,1917637690,2995,2995,3000,2995,2778
20230719,114900,1909317365,2995,3000,3000,2995,3869
20230719,114800,1897713080,3000,3000,3000,3000,2693
20230719,114700,1889634080,3000,3000,3000,3000,1914
20230719,114600,1883892080,3000,3000,3000,3000,2127
20230719,114500,1877511080,3000,3000,3000,3000,2344
20230719,114400,1870479080,3000,2995,3000,2995,4387
20230719,114300,1857331430,2995,2995,3000,2995,2202
20230719,114200,1850733050,3000,2995,3000,2995,1639
20230719,114100,1845823900,3000,3000,3000,2995,10838
20230719,114000,1813314765,3000,3000,3000,3000,912
20230719,113900,1810578765,3000,3000,3000,3000,1958
20230719,113800,1804704765,3005,3000,3005,3000,1913
20230719,113700,1798965435,3005,3000,3005,3000,5515
20230719,113600,1782410185,3005,3005,3005,3000,2890
20230719,113500,1773737660,3000,3000,3005,3000,5294
20230719,113400,1757841240,3005,3000,3005,3000,8511
20230719,113300,1732273070,3000,3005,3005,3000,2379
20230719,113200,1725133305,3000,3005,3005,3000,16883
20230719,113100,1674403430,3005,3005,3010,3005,1832
20230719,113000,1668895890,3005,3005,3010,3005,2177
20230719,112900,1662351605,3005,3010,3010,3005,2210
20230719,112800,1655710335,3010,3005,3010,3000,3355
20230719,112700,1645629130,3005,3005,3005,3000,3143
20230719,112600,1636188175,3000,3005,3005,3000,2398
20230719,112500,1628993635,3000,3010,3010,3000,62053
20230719,112400,1442687395,3010,3005,3010,3005,2596
20230719,112300,1434883010,3005,3005,3005,3005,5103
20230719,112200,1419548495,3005,3010,3010,3005,3139
20230719,112100,1410111875,3010,3010,3015,3010,4099
20230719,112000,1397773795,3010,3015,3015,3010,5099
20230719,111900,1382401195,3015,3015,3015,3015,2384
20230719,111800,1375213435,3015,3015,3020,3015,1653
20230719,111700,1370229515,3020,3025,3030,3015,29805
20230719,111600,1280188085,3025,3025,3025,3020,4195
20230719,111500,1267499120,3025,3030,3035,3025,8124
20230719,111400,1242902975,3030,3030,3030,3030,892
20230719,111300,1240200215,3035,3030,3035,3030,1400
20230719,111200,1235957865,3030,3030,3035,3030,702
20230719,111100,1233830800,3030,3030,3030,3030,1128
20230719,111000,1230412960,3030,3030,3030,3030,2787
20230719,110900,1221968350,3030,3035,3035,3030,11089
20230719,110800,1188351130,3030,3040,3040,3030,13696
20230719,110700,1146814110,3040,3035,3040,3035,3603
20230719,110600,1135875245,3040,3035,3040,3035,2217
20230719,110500,1129146620,3035,3035,3035,3030,6470
20230719,110400,1109510175,3035,3035,3035,3030,1484
20230719,110300,1105007285,3035,3035,3040,3035,1707
20230719,110200,1099826535,3035,3040,3045,3035,6834
20230719,110100,1079054145,3035,3045,3045,3035,5699
20230719,110000,1061731485,3045,3045,3050,3045,3571
20230719,105900,1050857785,3045,3045,3045,3045,4669
20230719,105800,1036640680,3045,3045,3045,3045,9732
20230719,105700,1007006740,3045,3045,3045,3045,1060
20230719,105600,1003779040,3045,3045,3045,3045,267
20230719,105500,1002966025,3045,3045,3050,3045,1411
20230719,105400,998669350,3045,3045,3050,3040,2934
20230719,105300,989736555,3045,3045,3045,3045,19
20230719,105200,989678700,3040,3040,3050,3040,368
20230719,105100,988556755,3050,3045,3050,3040,345
20230719,105000,987506425,3045,3045,3045,3045,1282
20230719,104900,983602735,3045,3045,3045,3040,2138
20230719,104800,977092530,3045,3045,3045,3045,321
20230719,104700,976115085,3040,3045,3045,3040,822
20230719,104600,973613455,3045,3040,3045,3035,1067
20230719,104500,970371145,3040,3040,3040,3035,1979
20230719,104400,964356320,3035,3035,3035,3035,1
20230719,104300,964353285,3035,3035,3035,3035,586
20230719,104200,962574775,3040,3040,3040,3040,0
20230719,104100,962574775,3040,3040,3040,3035,2013
20230719,104000,956457785,3040,3040,3040,3035,2683
20230719,103900,948309825,3035,3035,3035,3035,347
20230719,103800,947256680,3035,3035,3035,3035,4824
20230719,103700,932615840,3035,3035,3035,3035,603
20230719,103600,930785735,3035,3035,3035,3035,865
20230719,103500,928160460,3035,3040,3040,3035,61
20230719,103400,927975310,3040,3035,3040,3035,372
20230719,103300,926845765,3035,3035,3035,3035,7243
20230719,103200,904863260,3035,3035,3040,3030,2556
20230719,103100,897104685,3035,3035,3035,3035,4073
20230719,103000,884743130,3035,3035,3035,3035,549
20230719,102900,883076915,3035,3035,3035,3030,2967
20230719,102800,874072120,3035,3035,3035,3035,4200
20230719,102700,861325120,3030,3035,3035,3030,433
20230719,102600,860012960,3035,3035,3035,3035,2001
20230719,102500,853939925,3040,3040,3045,3035,1165
20230719,102400,850402520,3040,3035,3045,3035,1709
20230719,102300,845209660,3040,3040,3040,3035,1037
20230719,102200,842058660,3040,3040,3040,3040,935
20230719,102100,839216260,3040,3040,3040,3040,267
20230719,102000,838404580,3045,3045,3045,3040,2787
20230719,101900,829924220,3050,3045,3050,3040,4232
20230719,101800,817038740,3045,3050,3050,3045,1588
20230719,101700,812196675,3050,3050,3055,3050,2802
20230719,101600,803645575,3050,3060,3060,3050,17839
20230719,101500,749077565,3060,3065,3065,3060,4332
20230719,101400,735800110,3065,3060,3065,3055,3477
20230719,101300,725160335,3060,3050,3065,3050,6241
20230719,101200,706086380,3045,3050,3055,3045,6001
20230719,101100,687786445,3050,3035,3050,3035,10957
20230719,101000,654437795,3035,3035,3040,3035,418
20230719,100900,653169150,3035,3035,3035,3035,1505
20230719,100800,648601475,3030,3035,3035,3030,103
20230719,100700,648288975,3030,3025,3030,3025,668
20230719,100600,646266270,3025,3030,3030,3025,5233
20230719,100500,630414280,3030,3025,3030,3025,8364
20230719,100400,605072695,3025,3030,3030,3025,1681
20230719,100300,599985170,3030,3030,3030,3025,3651
20230719,100200,588932655,3030,3025,3030,3025,338
20230719,100100,587910185,3025,3020,3025,3020,1822
20230719,100000,582402640,3020,3025,3025,3015,3018
20230719,095900,573299685,3025,3025,3025,3025,953
20230719,095800,570416860,3025,3020,3025,3020,2685
20230719,095700,562295300,3020,3020,3020,3020,3010
20230719,095600,553205100,3020,3020,3020,3020,1
20230719,095500,553202080,3015,3015,3015,3015,2081
20230719,095400,546927865,3015,3015,3015,3015,304
20230719,095300,546011305,3015,3010,3015,3010,150
20230719,095200,545559305,3010,3010,3015,3010,628
20230719,095100,543668175,3010,3010,3010,3010,266
20230719,095000,542867515,3010,3010,3015,3010,608
20230719,094900,541037185,3010,3015,3015,3010,15617
20230719,094800,494020175,3015,3015,3015,3015,1313
20230719,094700,490061480,3015,3015,3015,3015,1811
20230719,094600,484601315,3015,3010,3015,3010,305
20230719,094500,483682885,3010,3005,3010,3005,448
20230719,094400,482335110,3010,3005,3010,3005,3292
20230719,094300,472426295,3010,3010,3010,3010,768
20230719,094200,470114615,3010,3015,3015,3010,5891
20230719,094100,452382090,3015,3015,3015,3015,7250
20230719,094000,430523340,3010,3015,3015,3010,313
20230719,093900,429580985,3015,3015,3020,3015,1299
20230719,093800,425664460,3015,3020,3020,3015,9371
20230719,093700,397405095,3020,3025,3025,3015,2668
20230719,093600,389348880,3025,3025,3025,3020,2844
20230719,093500,380752205,3025,3025,3025,3015,1130
20230719,093400,377344185,3015,3030,3030,3015,2554
20230719,093300,369631905,3030,3020,3030,3020,5169
20230719,093200,354014210,3020,3015,3020,3010,4800
20230719,093100,339535865,3010,3010,3015,3010,3119
20230719,093000,330147665,3010,3005,3010,3005,337
20230719,092900,329134895,3005,3005,3005,3005,2013
20230719,092800,323085830,3005,3005,3005,3005,1212
20230719,092700,319443770,3005,3010,3010,3005,444
20230719,092600,318107690,3010,3000,3015,3000,7687
20230719,092500,294995975,3000,3005,3005,3000,819
20230719,092400,292536075,3005,3005,3005,3000,117
20230719,092300,292184875,3000,3000,3005,3000,4268
20230719,092200,279380350,3000,3000,3005,3000,13561
20230719,092100,238697295,3005,3005,3005,3000,409
20230719,092000,237468260,3000,3005,3005,3000,105
20230719,091900,237153255,3005,3000,3005,2995,3337
20230719,091800,227143430,3000,3000,3000,2995,1128
20230719,091700,223761315,3000,2995,3000,2995,1829
20230719,091600,218274505,3000,3000,3000,2995,1741
20230719,091500,213053100,3000,2995,3000,2995,2309
20230719,091400,206131205,2995,3000,3000,2995,2396
20230719,091300,198954565,3000,3000,3000,2995,1473
20230719,091200,194537400,3000,3000,3000,2995,3541
20230719,091100,183916380,3000,3005,3005,2995,9844
20230719,091000,154384270,3005,3000,3005,3000,8368
20230719,090900,129269535,3000,3005,3010,3000,652
20230719,090800,127308395,3005,3000,3010,3000,952
20230719,090700,124451840,3000,3010,3010,3000,2764
20230719,090600,116150755,3005,3005,3005,3000,10648
20230719,090500,84163515,3005,3010,3010,3005,6273
20230719,090400,65311650,3010,3010,3010,3005,3728
20230719,090300,54096130,3010,3015,3015,3005,1050
20230719,090200,50933380,3015,3020,3025,3010,4084
20230719,090100,38623735,3025,3010,3030,3010,3980
20230719,090000,26615930,3010,3010,3020,3010,8741