stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,202400,582060040,2705,2705,2705,2705,1024
20230719,202300,582060040,2705,2705,2705,2705,0
20230719,202200,582060040,2705,2705,2705,2705,0
20230719,202100,582060040,2705,2705,2705,2705,0
20230719,202000,582060040,2705,2705,2705,2705,0
20230719,201900,582060040,2705,2705,2705,2705,0
20230719,201800,582060040,2705,2705,2705,2705,0
20230719,201700,582060040,2705,2705,2705,2705,0
20230719,201600,582060040,2705,2705,2705,2705,0
20230719,201500,582060040,2705,2705,2705,2705,0
20230719,201400,582060040,2705,2705,2705,2705,0
20230719,201300,582060040,2705,2705,2705,2705,0
20230719,201200,582060040,2705,2705,2705,2705,0
20230719,201100,582060040,2705,2705,2705,2705,0
20230719,201000,582060040,2705,2705,2705,2705,0
20230719,200900,582060040,2705,2705,2705,2705,0
20230719,200800,582060040,2705,2705,2705,2705,0
20230719,200700,582060040,2705,2705,2705,2705,0
20230719,200600,582060040,2705,2705,2705,2705,0
20230719,200500,582060040,2705,2705,2705,2705,0
20230719,200400,582060040,2705,2705,2705,2705,0
20230719,200300,582060040,2705,2705,2705,2705,0
20230719,200200,582060040,2705,2705,2705,2705,0
20230719,200100,582060040,2705,2705,2705,2705,0
20230719,200000,582060040,2705,2705,2705,2705,0
20230719,195900,582060040,2705,2705,2705,2705,0
20230719,195800,582060040,2705,2705,2705,2705,0
20230719,195700,582060040,2705,2705,2705,2705,0
20230719,195600,582060040,2705,2705,2705,2705,0
20230719,195500,582060040,2705,2705,2705,2705,0
20230719,195400,582060040,2705,2705,2705,2705,1024
20230719,195300,582060040,2705,2705,2705,2705,0
20230719,195200,582060040,2705,2705,2705,2705,0
20230719,195100,582060040,2705,2705,2705,2705,0
20230719,195000,582060040,2705,2705,2705,2705,0
20230719,194900,582060040,2705,2705,2705,2705,0
20230719,194800,582060040,2705,2705,2705,2705,0
20230719,194700,582060040,2705,2705,2705,2705,0
20230719,194600,582060040,2705,2705,2705,2705,0
20230719,194500,582060040,2705,2705,2705,2705,0
20230719,194400,582060040,2705,2705,2705,2705,0
20230719,194300,582060040,2705,2705,2705,2705,0
20230719,194200,582060040,2705,2705,2705,2705,0
20230719,194100,582060040,2705,2705,2705,2705,0
20230719,194000,582060040,2705,2705,2705,2705,0
20230719,193900,582060040,2705,2705,2705,2705,0
20230719,193800,582060040,2705,2705,2705,2705,0
20230719,193700,582060040,2705,2705,2705,2705,0
20230719,193600,582060040,2705,2705,2705,2705,0
20230719,193500,582060040,2705,2705,2705,2705,0
20230719,193400,582060040,2705,2705,2705,2705,0
20230719,193300,582060040,2705,2705,2705,2705,0
20230719,193200,582060040,2705,2705,2705,2705,0
20230719,193100,582060040,2705,2705,2705,2705,0
20230719,193000,582060040,2705,2705,2705,2705,0
20230719,192900,582060040,2705,2705,2705,2705,0
20230719,192800,582060040,2705,2705,2705,2705,0
20230719,192700,582060040,2705,2705,2705,2705,0
20230719,192600,582060040,2705,2705,2705,2705,0
20230719,192500,582060040,2705,2705,2705,2705,0
20230719,192400,582060040,2705,2705,2705,2705,1024
20230719,192300,582060040,2705,2705,2705,2705,0
20230719,192200,582060040,2705,2705,2705,2705,0
20230719,192100,582060040,2705,2705,2705,2705,0
20230719,192000,582060040,2705,2705,2705,2705,0
20230719,191900,582060040,2705,2705,2705,2705,0
20230719,191800,582060040,2705,2705,2705,2705,0
20230719,191700,582060040,2705,2705,2705,2705,0
20230719,191600,582060040,2705,2705,2705,2705,0
20230719,191500,582060040,2705,2705,2705,2705,0
20230719,191400,582060040,2705,2705,2705,2705,0
20230719,191300,582060040,2705,2705,2705,2705,0
20230719,191200,582060040,2705,2705,2705,2705,0
20230719,191100,582060040,2705,2705,2705,2705,0
20230719,191000,582060040,2705,2705,2705,2705,0
20230719,190900,582060040,2705,2705,2705,2705,0
20230719,190800,582060040,2705,2705,2705,2705,0
20230719,190700,582060040,2705,2705,2705,2705,0
20230719,190600,582060040,2705,2705,2705,2705,0
20230719,190500,582060040,2705,2705,2705,2705,0
20230719,190400,582060040,2705,2705,2705,2705,0
20230719,190300,582060040,2705,2705,2705,2705,0
20230719,190200,582060040,2705,2705,2705,2705,0
20230719,190100,582060040,2705,2705,2705,2705,0
20230719,190000,582060040,2705,2705,2705,2705,0
20230719,185900,582060040,2705,2705,2705,2705,0
20230719,185800,582060040,2705,2705,2705,2705,0
20230719,185700,582060040,2705,2705,2705,2705,0
20230719,185600,582060040,2705,2705,2705,2705,0
20230719,185500,582060040,2705,2705,2705,2705,0
20230719,185400,582060040,2705,2705,2705,2705,1024
20230719,185300,582060040,2705,2705,2705,2705,0
20230719,185200,582060040,2705,2705,2705,2705,0
20230719,185100,582060040,2705,2705,2705,2705,0
20230719,185000,582060040,2705,2705,2705,2705,0
20230719,184900,582060040,2705,2705,2705,2705,0
20230719,184800,582060040,2705,2705,2705,2705,0
20230719,184700,582060040,2705,2705,2705,2705,0
20230719,184600,582060040,2705,2705,2705,2705,0
20230719,184500,582060040,2705,2705,2705,2705,0
20230719,184400,582060040,2705,2705,2705,2705,0
20230719,184300,582060040,2705,2705,2705,2705,0
20230719,184200,582060040,2705,2705,2705,2705,0
20230719,184100,582060040,2705,2705,2705,2705,0
20230719,184000,582060040,2705,2705,2705,2705,0
20230719,183900,582060040,2705,2705,2705,2705,0
20230719,183800,582060040,2705,2705,2705,2705,0
20230719,183700,582060040,2705,2705,2705,2705,0
20230719,183600,582060040,2705,2705,2705,2705,0
20230719,183500,582060040,2705,2705,2705,2705,0
20230719,183400,582060040,2705,2705,2705,2705,0
20230719,183300,582060040,2705,2705,2705,2705,0
20230719,183200,582060040,2705,2705,2705,2705,0
20230719,183100,582060040,2705,2705,2705,2705,0
20230719,183000,582060040,2705,2705,2705,2705,0
20230719,182900,582060040,2705,2705,2705,2705,0
20230719,182800,582060040,2705,2705,2705,2705,0
20230719,182700,582060040,2705,2705,2705,2705,0
20230719,182600,582060040,2705,2705,2705,2705,0
20230719,182500,582060040,2705,2705,2705,2705,0
20230719,182400,582060040,2705,2705,2705,2705,1024
20230719,182300,582060040,2705,2705,2705,2705,0
20230719,182200,582060040,2705,2705,2705,2705,0
20230719,182100,582060040,2705,2705,2705,2705,0
20230719,182000,582060040,2705,2705,2705,2705,0
20230719,181900,582060040,2705,2705,2705,2705,0
20230719,181800,582060040,2705,2705,2705,2705,0
20230719,181700,582060040,2705,2705,2705,2705,0
20230719,181600,582060040,2705,2705,2705,2705,0
20230719,181500,582060040,2705,2705,2705,2705,0
20230719,181400,582060040,2705,2705,2705,2705,0
20230719,181300,582060040,2705,2705,2705,2705,0
20230719,181200,582060040,2705,2705,2705,2705,0
20230719,181100,582060040,2705,2705,2705,2705,0
20230719,181000,582060040,2705,2705,2705,2705,0
20230719,180900,582060040,2705,2705,2705,2705,0
20230719,180800,582060040,2705,2705,2705,2705,0
20230719,180700,582060040,2705,2705,2705,2705,0
20230719,180600,582060040,2705,2705,2705,2705,0
20230719,180500,582060040,2705,2705,2705,2705,0
20230719,180400,582060040,2705,2705,2705,2705,0
20230719,180300,582060040,2705,2705,2705,2705,0
20230719,180200,582060040,2705,2705,2705,2705,0
20230719,180100,582060040,2705,2705,2705,2705,0
20230719,180000,582060040,2705,2705,2705,2705,0
20230719,175900,582060040,2705,2705,2705,2705,0
20230719,175800,582060040,2705,2705,2705,2705,0
20230719,175700,582060040,2705,2705,2705,2705,0
20230719,175600,582060040,2705,2705,2705,2705,0
20230719,175500,582060040,2705,2705,2705,2705,0
20230719,175400,582060040,2705,2705,2705,2705,1024
20230719,175300,582060040,2705,2705,2705,2705,0
20230719,175200,582060040,2705,2705,2705,2705,0
20230719,175100,582060040,2705,2705,2705,2705,0
20230719,175000,582060040,2705,2705,2705,2705,0
20230719,174900,582060040,2705,2705,2705,2705,0
20230719,174800,582060040,2705,2705,2705,2705,0
20230719,174700,582060040,2705,2705,2705,2705,0
20230719,174600,582060040,2705,2705,2705,2705,0
20230719,174500,582060040,2705,2705,2705,2705,0
20230719,174400,582060040,2705,2705,2705,2705,0
20230719,174300,582060040,2705,2705,2705,2705,0
20230719,174200,582060040,2705,2705,2705,2705,0
20230719,174100,582060040,2705,2705,2705,2705,0
20230719,174000,582060040,2705,2705,2705,2705,0
20230719,173900,582060040,2705,2705,2705,2705,0
20230719,173800,582060040,2705,2705,2705,2705,0
20230719,173700,582060040,2705,2705,2705,2705,0
20230719,173600,582060040,2705,2705,2705,2705,0
20230719,173500,582060040,2705,2705,2705,2705,0
20230719,173400,582060040,2705,2705,2705,2705,0
20230719,173300,582060040,2705,2705,2705,2705,0
20230719,173200,582060040,2705,2705,2705,2705,0
20230719,173100,582060040,2705,2705,2705,2705,0
20230719,173000,582060040,2705,2705,2705,2705,0
20230719,172900,582060040,2705,2705,2705,2705,0
20230719,172800,582060040,2705,2705,2705,2705,0
20230719,172700,582060040,2705,2705,2705,2705,0
20230719,172600,582060040,2705,2705,2705,2705,0
20230719,172500,582060040,2705,2705,2705,2705,0
20230719,172400,582060040,2705,2705,2705,2705,1024
20230719,172300,582060040,2705,2705,2705,2705,0
20230719,172200,582060040,2705,2705,2705,2705,0
20230719,172100,582060040,2705,2705,2705,2705,0
20230719,172000,582060040,2705,2705,2705,2705,0
20230719,171900,582060040,2705,2705,2705,2705,0
20230719,171800,582060040,2705,2705,2705,2705,0
20230719,171700,582060040,2705,2705,2705,2705,0
20230719,171600,582060040,2705,2705,2705,2705,0
20230719,171500,582060040,2705,2705,2705,2705,0
20230719,171400,582060040,2705,2705,2705,2705,0
20230719,171300,582060040,2705,2705,2705,2705,0
20230719,171200,582060040,2705,2705,2705,2705,0
20230719,171100,582060040,2705,2705,2705,2705,0
20230719,171000,582060040,2705,2705,2705,2705,0
20230719,170900,582060040,2705,2705,2705,2705,0
20230719,170800,582060040,2705,2705,2705,2705,0
20230719,170700,582060040,2705,2705,2705,2705,0
20230719,170600,582060040,2705,2705,2705,2705,0
20230719,170500,582060040,2705,2705,2705,2705,0
20230719,170400,582060040,2705,2705,2705,2705,0
20230719,170300,582060040,2705,2705,2705,2705,0
20230719,170200,582060040,2705,2705,2705,2705,0
20230719,170100,582060040,2705,2705,2705,2705,0
20230719,170000,582060040,2705,2705,2705,2705,0
20230719,165900,582060040,2705,2705,2705,2705,0
20230719,165800,582060040,2705,2705,2705,2705,0
20230719,165700,582060040,2705,2705,2705,2705,0
20230719,165600,582060040,2705,2705,2705,2705,0
20230719,165500,582060040,2705,2705,2705,2705,0
20230719,165400,582060040,2705,2705,2705,2705,1024
20230719,165300,582060040,2705,2705,2705,2705,0
20230719,165200,582060040,2705,2705,2705,2705,0
20230719,165100,582060040,2705,2705,2705,2705,0
20230719,165000,582060040,2705,2705,2705,2705,0
20230719,164900,582060040,2705,2705,2705,2705,0
20230719,164800,582060040,2705,2705,2705,2705,0
20230719,164700,582060040,2705,2705,2705,2705,0
20230719,164600,582060040,2705,2705,2705,2705,0
20230719,164500,582060040,2705,2705,2705,2705,0
20230719,164400,582060040,2705,2705,2705,2705,0
20230719,164300,582060040,2705,2705,2705,2705,0
20230719,164200,582060040,2705,2705,2705,2705,0
20230719,164100,582060040,2705,2705,2705,2705,0
20230719,164000,582060040,2705,2705,2705,2705,0
20230719,163900,582060040,2705,2705,2705,2705,0
20230719,163800,582060040,2705,2705,2705,2705,0
20230719,163700,582060040,2705,2705,2705,2705,0
20230719,163600,582060040,2705,2705,2705,2705,0
20230719,163500,582060040,2705,2705,2705,2705,0
20230719,163400,582060040,2705,2705,2705,2705,0
20230719,163300,582060040,2705,2705,2705,2705,0
20230719,163200,582060040,2705,2705,2705,2705,0
20230719,163100,582060040,2705,2705,2705,2705,0
20230719,163000,582060040,2705,2705,2705,2705,0
20230719,162900,582060040,2705,2705,2705,2705,0
20230719,162800,582060040,2705,2705,2705,2705,0
20230719,162700,582060040,2705,2705,2705,2705,0
20230719,162600,582060040,2705,2705,2705,2705,0
20230719,162500,582060040,2705,2705,2705,2705,0
20230719,162400,582060040,2705,2705,2705,2705,1024
20230719,162300,582060040,2705,2705,2705,2705,0
20230719,162200,582060040,2705,2705,2705,2705,0
20230719,162100,582060040,2705,2705,2705,2705,0
20230719,162000,582060040,2705,2705,2705,2705,0
20230719,161900,582060040,2705,2705,2705,2705,0
20230719,161800,582060040,2705,2705,2705,2705,0
20230719,161700,582060040,2705,2705,2705,2705,0
20230719,161600,582060040,2705,2705,2705,2705,0
20230719,161500,582060040,2705,2705,2705,2705,0
20230719,161400,582060040,2705,2705,2705,2705,0
20230719,161300,582060040,2705,2705,2705,2705,0
20230719,161200,582060040,2705,2705,2705,2705,0
20230719,161100,582060040,2705,2705,2705,2705,0
20230719,161000,582060040,2705,2705,2705,2705,0
20230719,160900,582060040,2705,2705,2705,2705,0
20230719,160800,582060040,2705,2705,2705,2705,0
20230719,160700,582060040,2705,2705,2705,2705,0
20230719,160600,582060040,2705,2705,2705,2705,0
20230719,160500,582060040,2705,2705,2705,2705,0
20230719,160400,582060040,2705,2705,2705,2705,0
20230719,160300,582060040,2705,2705,2705,2705,0
20230719,160200,582060040,2705,2705,2705,2705,0
20230719,160100,582060040,2705,2705,2705,2705,0
20230719,160000,582060040,2705,2705,2705,2705,0
20230719,155900,582060040,2705,2705,2705,2705,0
20230719,155800,582060040,2705,2705,2705,2705,0
20230719,155700,582060040,2705,2705,2705,2705,0
20230719,155600,582060040,2705,2705,2705,2705,0
20230719,155500,582060040,2705,2705,2705,2705,0
20230719,155400,582060040,2705,2705,2705,2705,1024
20230719,155300,582060040,2705,2705,2705,2705,0
20230719,155200,582060040,2705,2705,2705,2705,0
20230719,155100,582060040,2705,2705,2705,2705,0
20230719,155000,582060040,2705,2705,2705,2705,0
20230719,154900,582060040,2705,2705,2705,2705,0
20230719,154800,582060040,2705,2705,2705,2705,0
20230719,154700,582060040,2705,2705,2705,2705,0
20230719,154600,582060040,2705,2705,2705,2705,0
20230719,154500,582060040,2705,2705,2705,2705,0
20230719,154400,582060040,2705,2705,2705,2705,0
20230719,154300,582060040,2705,2705,2705,2705,0
20230719,154200,582060040,2705,2705,2705,2705,0
20230719,154100,582060040,2705,2705,2705,2705,0
20230719,154000,582060040,2705,2705,2705,2705,0
20230719,153900,582060040,2705,2705,2705,2705,0
20230719,153800,582060040,2705,2705,2705,2705,0
20230719,153700,582060040,2705,2705,2705,2705,0
20230719,153600,582060040,2705,2705,2705,2705,0
20230719,153500,582060040,2705,2705,2705,2705,0
20230719,153400,582060040,2705,2705,2705,2705,0
20230719,153300,582060040,2705,2705,2705,2705,0
20230719,153200,582060040,2705,2705,2705,2705,0
20230719,153100,582060040,2705,2705,2705,2705,0
20230719,153000,582060040,2705,2705,2705,2705,1024
20230719,152900,579290120,2720,2720,2720,2720,0
20230719,152800,579290120,2720,2720,2720,2720,0
20230719,152700,579290120,2720,2720,2720,2720,0
20230719,152600,579290120,2720,2720,2720,2720,0
20230719,152500,579290120,2720,2720,2720,2720,0
20230719,152400,579290120,2720,2720,2720,2720,0
20230719,152300,579290120,2720,2720,2720,2720,0
20230719,152200,579290120,2720,2720,2720,2720,0
20230719,152100,579290120,2720,2720,2720,2720,0
20230719,152000,579290120,2720,2720,2720,2720,0
20230719,151900,579290120,2720,2700,2720,2680,3361
20230719,151800,570258725,2695,2695,2695,2695,2000
20230719,151700,564868725,2720,2715,2720,2695,226
20230719,151600,564255495,2715,2715,2715,2715,180
20230719,151500,563766795,2715,2715,2715,2695,1006
20230719,151400,561055360,2700,2700,2700,2700,0
20230719,151300,561055360,2700,2700,2700,2700,1000
20230719,151200,558355360,2715,2715,2715,2715,5
20230719,151100,558341785,2720,2720,2720,2720,0
20230719,151000,558341785,2720,2720,2720,2720,5
20230719,150900,558328185,2725,2725,2725,2725,5
20230719,150800,558314560,2700,2700,2700,2700,10
20230719,150700,558287560,2700,2700,2700,2700,1000
20230719,150600,555587560,2735,2735,2735,2735,4
20230719,150500,555576620,2735,2730,2735,2730,2779
20230719,150400,547986300,2700,2735,2735,2700,4050
20230719,150300,536916290,2735,2695,2735,2695,5223
20230719,150200,522754190,2685,2685,2685,2685,0
20230719,150100,522754190,2685,2685,2685,2685,0
20230719,150000,522754190,2685,2685,2685,2685,0
20230719,145900,522754190,2685,2685,2685,2685,0
20230719,145800,522754190,2685,2700,2700,2685,20
20230719,145700,522700340,2700,2700,2700,2700,24
20230719,145600,522635540,2700,2700,2700,2700,0
20230719,145500,522635540,2700,2700,2700,2700,80
20230719,145400,522419540,2685,2685,2685,2685,0
20230719,145300,522419540,2685,2685,2685,2685,0
20230719,145200,522419540,2685,2685,2685,2685,0
20230719,145100,522419540,2685,2685,2685,2685,0
20230719,145000,522419540,2685,2685,2685,2685,0
20230719,144900,522419540,2685,2685,2685,2685,0
20230719,144800,522419540,2685,2685,2685,2685,0
20230719,144700,522419540,2685,2685,2685,2685,1
20230719,144600,522416855,2690,2690,2690,2690,277
20230719,144500,521671725,2690,2690,2690,2690,2000
20230719,144400,516291725,2690,2690,2690,2690,0
20230719,144300,516291725,2690,2690,2690,2690,279
20230719,144200,515541215,2700,2700,2700,2700,1
20230719,144100,515538515,2695,2695,2695,2695,197
20230719,144000,515007600,2695,2695,2695,2695,100
20230719,143900,514738100,2690,2695,2695,2690,50
20230719,143800,514603525,2690,2690,2690,2690,0
20230719,143700,514603525,2690,2690,2690,2690,0
20230719,143600,514603525,2690,2690,2690,2690,0
20230719,143500,514603525,2690,2690,2690,2690,242
20230719,143400,513952545,2690,2690,2690,2690,312
20230719,143300,513113265,2695,2695,2695,2695,500
20230719,143200,511765765,2690,2690,2690,2690,0
20230719,143100,511765765,2690,2690,2690,2690,0
20230719,143000,511765765,2690,2690,2690,2690,0
20230719,142900,511765765,2690,2695,2695,2690,319
20230719,142800,510906990,2700,2700,2700,2700,0
20230719,142700,510906990,2700,2700,2700,2700,50
20230719,142600,510771990,2695,2695,2695,2695,0
20230719,142500,510771990,2695,2700,2700,2695,911
20230719,142400,508313290,2700,2700,2700,2700,0
20230719,142300,508313290,2700,2700,2700,2700,0
20230719,142200,508313290,2700,2700,2700,2700,47
20230719,142100,508186390,2700,2715,2715,2700,1954
20230719,142000,502909295,2710,2710,2710,2710,0
20230719,141900,502909295,2710,2705,2710,2705,71
20230719,141800,502716935,2705,2705,2705,2705,40
20230719,141700,502608735,2705,2740,2740,2705,4094
20230719,141600,491472185,2730,2730,2730,2730,0
20230719,141500,491472185,2730,2730,2730,2730,0
20230719,141400,491472185,2730,2730,2730,2730,0
20230719,141300,491472185,2730,2730,2730,2730,0
20230719,141200,491472185,2730,2730,2730,2730,0
20230719,141100,491472185,2730,2730,2730,2730,0
20230719,141000,491472185,2730,2740,2740,2730,6
20230719,140900,491455755,2730,2730,2730,2730,490
20230719,140800,490118055,2730,2735,2735,2730,350
20230719,140700,489161055,2730,2730,2730,2730,0
20230719,140600,489161055,2730,2730,2730,2730,128
20230719,140500,488811615,2730,2730,2730,2730,0
20230719,140400,488811615,2730,2730,2730,2730,0
20230719,140300,488811615,2730,2730,2730,2730,0
20230719,140200,488811615,2730,2740,2740,2730,81
20230719,140100,488590475,2740,2740,2740,2740,100
20230719,140000,488316475,2735,2735,2735,2735,0
20230719,135900,488316475,2735,2735,2735,2735,3700
20230719,135800,478196975,2735,2735,2735,2735,51
20230719,135700,478057490,2740,2740,2740,2740,0
20230719,135600,478057490,2740,2740,2740,2740,4
20230719,135500,478046530,2740,2740,2740,2740,0
20230719,135400,478046530,2740,2740,2740,2740,0
20230719,135300,478046530,2740,2740,2740,2740,400
20230719,135200,476950530,2740,2720,2740,2720,607
20230719,135100,475299350,2715,2715,2715,2715,0
20230719,135000,475299350,2715,2720,2720,2715,1635
20230719,134900,470857115,2720,2720,2720,2720,0
20230719,134800,470857115,2720,2720,2720,2720,0
20230719,134700,470857115,2720,2720,2720,2720,0
20230719,134600,470857115,2720,2745,2745,2720,208
20230719,134500,470286355,2745,2745,2745,2745,0
20230719,134400,470286355,2745,2745,2745,2745,0
20230719,134300,470286355,2745,2745,2745,2745,21
20230719,134200,470228710,2745,2740,2745,2740,1036
20230719,134100,467385430,2720,2720,2720,2720,1
20230719,134000,467382710,2725,2725,2725,2725,132
20230719,133900,467023010,2720,2720,2720,2720,4
20230719,133800,467012130,2750,2740,2750,2740,2601
20230719,133700,459870505,2745,2720,2745,2720,3799
20230719,133600,449472415,2725,2725,2725,2725,101
20230719,133500,449197190,2710,2710,2710,2710,42
20230719,133400,449083370,2725,2725,2725,2725,5
20230719,133300,449069745,2730,2730,2730,2730,0
20230719,133200,449069745,2730,2730,2730,2730,0
20230719,133100,449069745,2730,2710,2730,2710,110
20230719,133000,448770330,2705,2705,2705,2705,134
20230719,132900,448407860,2700,2700,2700,2700,40
20230719,132800,448299860,2700,2700,2700,2700,1
20230719,132700,448297160,2700,2700,2700,2700,0
20230719,132600,448297160,2700,2700,2700,2700,9
20230719,132500,448272860,2695,2695,2695,2695,1
20230719,132400,448270165,2695,2695,2695,2695,4
20230719,132300,448259385,2695,2695,2695,2695,465
20230719,132200,447006210,2695,2695,2695,2695,1847
20230719,132100,442028545,2700,2700,2700,2700,0
20230719,132000,442028545,2700,2700,2700,2700,0
20230719,131900,442028545,2700,2700,2700,2700,10
20230719,131800,442001545,2705,2705,2705,2705,1
20230719,131700,441998840,2695,2700,2700,2695,779
20230719,131600,439895545,2715,2715,2720,2700,684
20230719,131500,438048680,2720,2720,2720,2720,0
20230719,131400,438048680,2720,2720,2720,2720,0
20230719,131300,438048680,2720,2720,2720,2720,30
20230719,131200,437967080,2720,2720,2720,2720,4
20230719,131100,437956200,2730,2730,2730,2730,2
20230719,131000,437950740,2715,2700,2725,2700,117
20230719,130900,437633225,2720,2700,2720,2695,102
20230719,130800,437358280,2730,2730,2730,2730,0
20230719,130700,437358280,2730,2730,2730,2730,0
20230719,130600,437358280,2730,2730,2730,2730,0
20230719,130500,437358280,2730,2730,2730,2730,2
20230719,130400,437352820,2730,2710,2730,2710,822
20230719,130300,435112020,2710,2710,2710,2710,0
20230719,130200,435112020,2710,2705,2710,2705,2
20230719,130100,435106605,2700,2700,2700,2700,0
20230719,130000,435106605,2700,2695,2700,2695,3874
20230719,125900,424651175,2695,2695,2695,2695,1
20230719,125800,424648480,2695,2695,2695,2695,0
20230719,125700,424648480,2695,2695,2695,2695,1846
20230719,125600,419673510,2695,2695,2695,2695,0
20230719,125500,419673510,2695,2700,2700,2695,267
20230719,125400,418952635,2700,2700,2700,2700,0
20230719,125300,418952635,2700,2705,2705,2700,188
20230719,125200,418444940,2700,2685,2700,2685,2534
20230719,125100,411621470,2680,2680,2680,2680,0
20230719,125000,411621470,2680,2680,2680,2680,0
20230719,124900,411621470,2680,2680,2680,2680,100
20230719,124800,411353470,2680,2680,2680,2680,1110
20230719,124700,408378670,2680,2680,2680,2680,0
20230719,124600,408378670,2680,2680,2680,2680,40
20230719,124500,408271470,2680,2680,2680,2680,220
20230719,124400,407681870,2680,2680,2680,2680,0
20230719,124300,407681870,2680,2680,2680,2680,40
20230719,124200,407574670,2680,2680,2680,2680,0
20230719,124100,407574670,2680,2680,2680,2680,0
20230719,124000,407574670,2680,2680,2680,2680,0
20230719,123900,407574670,2680,2680,2680,2680,10
20230719,123800,407547870,2680,2680,2680,2680,100
20230719,123700,407279870,2685,2685,2685,2685,0
20230719,123600,407279870,2685,2685,2685,2685,0
20230719,123500,407279870,2685,2685,2685,2685,0
20230719,123400,407279870,2685,2685,2685,2685,14
20230719,123300,407242280,2680,2670,2680,2670,957
20230719,123200,404677580,2670,2670,2670,2670,1
20230719,123100,404674910,2670,2670,2670,2670,0
20230719,123000,404674910,2670,2670,2670,2670,0
20230719,122900,404674910,2670,2670,2670,2670,7
20230719,122800,404656220,2675,2675,2675,2675,153
20230719,122700,404246945,2680,2680,2680,2680,100
20230719,122600,403978945,2680,2680,2680,2680,43
20230719,122500,403863705,2675,2675,2675,2675,48
20230719,122400,403735305,2680,2680,2680,2680,0
20230719,122300,403735305,2680,2685,2685,2680,7
20230719,122200,403716540,2685,2685,2685,2685,100
20230719,122100,403448040,2685,2685,2685,2685,0
20230719,122000,403448040,2685,2685,2685,2685,295
20230719,121900,402655965,2685,2685,2685,2685,0
20230719,121800,402655965,2685,2690,2690,2685,7
20230719,121700,402637145,2690,2690,2690,2690,150
20230719,121600,402233645,2690,2690,2690,2690,0
20230719,121500,402233645,2690,2690,2690,2690,15
20230719,121400,402193295,2695,2685,2695,2685,111
20230719,121300,401894695,2690,2695,2695,2690,70
20230719,121200,401706050,2695,2695,2695,2695,148
20230719,121100,401307190,2690,2685,2695,2685,8
20230719,121000,401285665,2695,2695,2695,2695,1
20230719,120900,401282970,2690,2680,2690,2680,43
20230719,120800,401167440,2665,2665,2665,2665,5
20230719,120700,401154115,2660,2660,2660,2660,0
20230719,120600,401154115,2660,2665,2665,2660,195
20230719,120500,400635390,2660,2670,2670,2660,150
20230719,120400,400235970,2685,2685,2685,2685,0
20230719,120300,400235970,2685,2685,2685,2685,0
20230719,120200,400235970,2685,2685,2685,2685,0
20230719,120100,400235970,2685,2685,2685,2685,33
20230719,120000,400147365,2665,2675,2675,2665,839
20230719,115900,397910275,2675,2675,2675,2675,0
20230719,115800,397910275,2675,2675,2675,2675,156
20230719,115700,397492975,2675,2675,2675,2675,58
20230719,115600,397337825,2675,2675,2675,2675,0
20230719,115500,397337825,2675,2685,2685,2670,2669
20230719,115400,390196115,2685,2700,2700,2685,733
20230719,115300,388221920,2700,2700,2700,2700,1
20230719,115200,388219220,2705,2705,2705,2705,0
20230719,115100,388219220,2705,2705,2705,2705,0
20230719,115000,388219220,2705,2705,2705,2705,0
20230719,114900,388219220,2705,2705,2705,2705,28
20230719,114800,388143480,2710,2710,2710,2710,161
20230719,114700,387707170,2715,2715,2715,2715,0
20230719,114600,387707170,2715,2715,2715,2715,49
20230719,114500,387574135,2730,2730,2730,2730,18
20230719,114400,387524995,2715,2710,2730,2710,48
20230719,114300,387394745,2710,2715,2715,2710,61
20230719,114200,387229230,2730,2730,2730,2730,1
20230719,114100,387226500,2730,2725,2730,2725,390
20230719,114000,386161805,2730,2730,2730,2730,2
20230719,113900,386156345,2715,2715,2715,2715,0
20230719,113800,386156345,2715,2715,2715,2715,0
20230719,113700,386156345,2715,2715,2715,2715,0
20230719,113600,386156345,2715,2715,2715,2715,34
20230719,113500,386064035,2720,2725,2725,2720,2
20230719,113400,386058590,2735,2735,2735,2735,0
20230719,113300,386058590,2735,2735,2735,2735,0
20230719,113200,386058590,2735,2735,2735,2735,0
20230719,113100,386058590,2735,2735,2735,2735,7
20230719,113000,386039445,2730,2725,2730,2725,38
20230719,112900,385935865,2725,2710,2725,2710,60
20230719,112800,385773055,2730,2730,2730,2730,200
20230719,112700,385227055,2735,2730,2735,2730,18
20230719,112600,385177905,2725,2725,2725,2725,168
20230719,112500,384720105,2725,2725,2725,2725,71
20230719,112400,384526630,2735,2720,2735,2720,30
20230719,112300,384445000,2720,2700,2720,2700,500
20230719,112200,383088140,2695,2695,2695,2695,9
20230719,112100,383063885,2690,2690,2690,2690,9
20230719,112000,383039675,2715,2700,2715,2685,520
20230719,111900,381634000,2680,2700,2700,2675,2352
20230719,111800,375329955,2690,2690,2690,2690,25
20230719,111700,375262705,2685,2685,2685,2685,0
20230719,111600,375262705,2685,2685,2685,2685,0
20230719,111500,375262705,2685,2685,2685,2685,746
20230719,111400,373259695,2700,2700,2700,2700,2
20230719,111300,373254295,2680,2680,2680,2680,2067
20230719,111200,367714735,2680,2680,2680,2680,152
20230719,111100,367307375,2690,2690,2690,2690,1
20230719,111000,367304685,2685,2675,2685,2675,387
20230719,110900,366269290,2685,2685,2685,2685,83
20230719,110800,366046435,2685,2685,2685,2685,450
20230719,110700,364838185,2675,2675,2675,2675,40
20230719,110600,364731185,2685,2685,2685,2685,0
20230719,110500,364731185,2685,2685,2685,2670,503
20230719,110400,363385895,2685,2685,2685,2685,8
20230719,110300,363364415,2680,2685,2685,2680,785
20230719,110200,361257240,2685,2685,2685,2685,0
20230719,110100,361257240,2685,2700,2700,2685,175
20230719,110000,360785735,2700,2700,2700,2700,100
20230719,105900,360515735,2705,2710,2710,2705,63
20230719,105800,360345270,2730,2730,2730,2730,0
20230719,105700,360345270,2730,2730,2730,2730,60
20230719,105600,360181470,2730,2730,2730,2730,4
20230719,105500,360170550,2730,2700,2730,2700,16
20230719,105400,360127110,2735,2735,2735,2735,9
20230719,105300,360102495,2695,2735,2735,2685,374
20230719,105200,359093550,2735,2725,2735,2725,44
20230719,105100,358973470,2725,2705,2725,2705,22
20230719,105000,358913920,2700,2700,2700,2700,399
20230719,104900,357836620,2705,2710,2710,2705,12
20230719,104800,357804105,2735,2735,2735,2735,3
20230719,104700,357795900,2715,2715,2715,2715,675
20230719,104600,355963275,2745,2745,2745,2745,0
20230719,104500,355963275,2745,2740,2745,2740,255
20230719,104400,355264540,2740,2740,2740,2740,0
20230719,104300,355264540,2740,2730,2740,2730,302
20230719,104200,354440060,2730,2730,2730,2720,2950
20230719,104100,346415640,2720,2745,2745,2720,538
20230719,104000,344942385,2750,2705,2750,2700,5177
20230719,103900,330782740,2705,2705,2705,2705,243
20230719,103800,330125425,2710,2705,2710,2705,4
20230719,103700,330114590,2710,2695,2710,2690,985
20230719,103600,327456475,2690,2690,2690,2690,81
20230719,103500,327238585,2695,2695,2695,2695,1
20230719,103400,327235890,2685,2690,2695,2685,247
20230719,103300,326571075,2685,2685,2685,2685,0
20230719,103200,326571075,2685,2690,2690,2685,322
20230719,103100,325704945,2690,2695,2695,2690,1689
20230719,103000,321160525,2690,2690,2690,2690,360
20230719,102900,320192125,2695,2695,2695,2695,0
20230719,102800,320192125,2695,2695,2695,2695,210
20230719,102700,319626175,2700,2675,2700,2675,88
20230719,102600,319390750,2700,2680,2700,2680,4265
20230719,102500,307930550,2675,2675,2675,2675,402
20230719,102400,306855200,2675,2675,2675,2675,0
20230719,102300,306855200,2675,2675,2675,2675,99
20230719,102200,306590375,2675,2675,2675,2675,134
20230719,102100,306231925,2685,2685,2685,2685,53
20230719,102000,306089620,2685,2675,2685,2675,420
20230719,101900,304963970,2675,2675,2675,2675,13
20230719,101800,304929195,2680,2680,2680,2680,344
20230719,101700,304007275,2680,2680,2680,2680,1
20230719,101600,304004595,2680,2685,2685,2680,343
20230719,101500,303085350,2675,2685,2685,2675,38
20230719,101400,302983530,2685,2670,2685,2670,1303
20230719,101300,299503890,2670,2655,2670,2655,5770
20230719,101200,284157170,2655,2655,2655,2655,307
20230719,101100,283342085,2655,2655,2655,2655,520
20230719,101000,281961485,2655,2655,2655,2655,1
20230719,100900,281958830,2655,2645,2655,2645,193
20230719,100800,281448335,2645,2645,2650,2645,1168
20230719,100700,278353900,2640,2645,2645,2640,800
20230719,100600,276241400,2635,2635,2635,2635,11
20230719,100500,276212415,2640,2640,2640,2640,0
20230719,100400,276212415,2640,2640,2640,2640,88
20230719,100300,275980095,2620,2620,2620,2620,233
20230719,100200,275369635,2645,2645,2645,2645,972
20230719,100100,272798695,2645,2625,2645,2620,2963
20230719,100000,264979090,2625,2625,2625,2625,1000
20230719,095900,262354090,2630,2625,2630,2625,819
20230719,095800,260201615,2620,2620,2620,2620,33
20230719,095700,260115155,2615,2615,2615,2615,70
20230719,095600,259932105,2620,2605,2620,2605,5186
20230719,095500,246347230,2605,2605,2605,2605,1
20230719,095400,246344625,2600,2600,2600,2600,0
20230719,095300,246344625,2600,2600,2600,2600,75
20230719,095200,246149625,2600,2600,2600,2600,315
20230719,095100,245330625,2600,2610,2620,2600,405
20230719,095000,244272145,2615,2620,2620,2595,3530
20230719,094900,235094930,2630,2630,2630,2630,268
20230719,094800,234390090,2630,2620,2630,2620,411
20230719,094700,233309270,2620,2620,2620,2620,313
20230719,094600,232489210,2630,2630,2630,2630,1
20230719,094500,232486580,2615,2610,2615,2610,8288
20230719,094400,210819110,2610,2620,2630,2560,18578
20230719,094300,163100695,2630,2635,2635,2630,187
20230719,094200,162607955,2635,2635,2635,2635,194
20230719,094100,162096765,2620,2620,2620,2620,616
20230719,094000,160482845,2625,2625,2625,2610,1845
20230719,093900,155661340,2625,2620,2625,2620,12
20230719,093800,155629845,2610,2625,2625,2610,45
20230719,093700,155512320,2625,2630,2635,2605,1492
20230719,093600,151589165,2630,2640,2655,2550,21664
20230719,093500,95430495,2660,2660,2660,2660,0
20230719,093400,95430495,2660,2645,2660,2645,103
20230719,093300,95158015,2645,2645,2645,2645,550
20230719,093200,93703265,2640,2645,2665,2635,1860
20230719,093100,88795155,2665,2665,2665,2665,0
20230719,093000,88795155,2665,2650,2665,2650,162
20230719,092900,88365825,2645,2645,2645,2645,13
20230719,092800,88331440,2665,2665,2665,2660,64
20230719,092700,88160900,2665,2665,2665,2665,2
20230719,092600,88155570,2665,2630,2665,2630,2356
20230719,092500,81957790,2610,2630,2630,2610,525
20230719,092400,80587460,2610,2630,2630,2610,293
20230719,092300,79821770,2620,2630,2630,2620,20
20230719,092200,79769270,2610,2610,2610,2610,0
20230719,092100,79769270,2610,2630,2630,2610,64
20230719,092000,79602015,2605,2625,2630,2605,216
20230719,091900,79034870,2625,2610,2625,2600,2028
20230719,091800,73751995,2620,2620,2620,2620,76
20230719,091700,73552875,2620,2620,2620,2620,231
20230719,091600,72947655,2630,2640,2640,2620,40
20230719,091500,72842455,2625,2610,2625,2610,1592
20230719,091400,68668450,2610,2620,2620,2610,824
20230719,091300,66515570,2620,2620,2620,2620,31
20230719,091200,66434350,2620,2605,2620,2600,310
20230719,091100,65626770,2600,2615,2620,2600,2714
20230719,091000,58563785,2615,2630,2630,2615,1422
20230719,090900,54840925,2625,2665,2665,2625,16023
20230719,090800,12418125,2665,2695,2695,2665,432
20230719,090700,11265070,2690,2690,2690,2690,2418
20230719,090600,4760650,2690,2690,2690,2690,94
20230719,090500,4507790,2690,2690,2690,2690,50
20230719,090400,4373290,2690,2690,2690,2690,0
20230719,090300,4373290,2690,2675,2695,2660,285
20230719,090200,3612960,2655,2665,2665,2655,517
20230719,090100,2236935,2665,2665,2665,2665,101
20230719,090000,1967770,2660,2655,2660,2655,741