stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,202900,5275305465,3115,3115,3115,3115,16461
20230719,202800,5275305465,3115,3115,3115,3115,0
20230719,202700,5275305465,3115,3115,3115,3115,0
20230719,202600,5275305465,3115,3115,3115,3115,0
20230719,202500,5275305465,3115,3115,3115,3115,0
20230719,202400,5275305465,3115,3115,3115,3115,0
20230719,202300,5275305465,3115,3115,3115,3115,0
20230719,202200,5275305465,3115,3115,3115,3115,0
20230719,202100,5275305465,3115,3115,3115,3115,0
20230719,202000,5275305465,3115,3115,3115,3115,0
20230719,201900,5275305465,3115,3115,3115,3115,0
20230719,201800,5275305465,3115,3115,3115,3115,0
20230719,201700,5275305465,3115,3115,3115,3115,0
20230719,201600,5275305465,3115,3115,3115,3115,0
20230719,201500,5275305465,3115,3115,3115,3115,0
20230719,201400,5275305465,3115,3115,3115,3115,0
20230719,201300,5275305465,3115,3115,3115,3115,0
20230719,201200,5275305465,3115,3115,3115,3115,0
20230719,201100,5275305465,3115,3115,3115,3115,0
20230719,201000,5275305465,3115,3115,3115,3115,0
20230719,200900,5275305465,3115,3115,3115,3115,0
20230719,200800,5275305465,3115,3115,3115,3115,0
20230719,200700,5275305465,3115,3115,3115,3115,0
20230719,200600,5275305465,3115,3115,3115,3115,0
20230719,200500,5275305465,3115,3115,3115,3115,0
20230719,200400,5275305465,3115,3115,3115,3115,0
20230719,200300,5275305465,3115,3115,3115,3115,0
20230719,200200,5275305465,3115,3115,3115,3115,0
20230719,200100,5275305465,3115,3115,3115,3115,0
20230719,200000,5275305465,3115,3115,3115,3115,0
20230719,195900,5275305465,3115,3115,3115,3115,16461
20230719,195800,5275305465,3115,3115,3115,3115,0
20230719,195700,5275305465,3115,3115,3115,3115,0
20230719,195600,5275305465,3115,3115,3115,3115,0
20230719,195500,5275305465,3115,3115,3115,3115,0
20230719,195400,5275305465,3115,3115,3115,3115,0
20230719,195300,5275305465,3115,3115,3115,3115,0
20230719,195200,5275305465,3115,3115,3115,3115,0
20230719,195100,5275305465,3115,3115,3115,3115,0
20230719,195000,5275305465,3115,3115,3115,3115,0
20230719,194900,5275305465,3115,3115,3115,3115,0
20230719,194800,5275305465,3115,3115,3115,3115,0
20230719,194700,5275305465,3115,3115,3115,3115,0
20230719,194600,5275305465,3115,3115,3115,3115,0
20230719,194500,5275305465,3115,3115,3115,3115,0
20230719,194400,5275305465,3115,3115,3115,3115,0
20230719,194300,5275305465,3115,3115,3115,3115,0
20230719,194200,5275305465,3115,3115,3115,3115,0
20230719,194100,5275305465,3115,3115,3115,3115,0
20230719,194000,5275305465,3115,3115,3115,3115,0
20230719,193900,5275305465,3115,3115,3115,3115,0
20230719,193800,5275305465,3115,3115,3115,3115,0
20230719,193700,5275305465,3115,3115,3115,3115,0
20230719,193600,5275305465,3115,3115,3115,3115,0
20230719,193500,5275305465,3115,3115,3115,3115,0
20230719,193400,5275305465,3115,3115,3115,3115,0
20230719,193300,5275305465,3115,3115,3115,3115,0
20230719,193200,5275305465,3115,3115,3115,3115,0
20230719,193100,5275305465,3115,3115,3115,3115,0
20230719,193000,5275305465,3115,3115,3115,3115,0
20230719,192900,5275305465,3115,3115,3115,3115,16461
20230719,192800,5275305465,3115,3115,3115,3115,0
20230719,192700,5275305465,3115,3115,3115,3115,0
20230719,192600,5275305465,3115,3115,3115,3115,0
20230719,192500,5275305465,3115,3115,3115,3115,0
20230719,192400,5275305465,3115,3115,3115,3115,0
20230719,192300,5275305465,3115,3115,3115,3115,0
20230719,192200,5275305465,3115,3115,3115,3115,0
20230719,192100,5275305465,3115,3115,3115,3115,0
20230719,192000,5275305465,3115,3115,3115,3115,0
20230719,191900,5275305465,3115,3115,3115,3115,0
20230719,191800,5275305465,3115,3115,3115,3115,0
20230719,191700,5275305465,3115,3115,3115,3115,0
20230719,191600,5275305465,3115,3115,3115,3115,0
20230719,191500,5275305465,3115,3115,3115,3115,0
20230719,191400,5275305465,3115,3115,3115,3115,0
20230719,191300,5275305465,3115,3115,3115,3115,0
20230719,191200,5275305465,3115,3115,3115,3115,0
20230719,191100,5275305465,3115,3115,3115,3115,0
20230719,191000,5275305465,3115,3115,3115,3115,0
20230719,190900,5275305465,3115,3115,3115,3115,0
20230719,190800,5275305465,3115,3115,3115,3115,0
20230719,190700,5275305465,3115,3115,3115,3115,0
20230719,190600,5275305465,3115,3115,3115,3115,0
20230719,190500,5275305465,3115,3115,3115,3115,0
20230719,190400,5275305465,3115,3115,3115,3115,0
20230719,190300,5275305465,3115,3115,3115,3115,0
20230719,190200,5275305465,3115,3115,3115,3115,0
20230719,190100,5275305465,3115,3115,3115,3115,0
20230719,190000,5275305465,3115,3115,3115,3115,0
20230719,185900,5275305465,3115,3115,3115,3115,16461
20230719,185800,5275305465,3115,3115,3115,3115,0
20230719,185700,5275305465,3115,3115,3115,3115,0
20230719,185600,5275305465,3115,3115,3115,3115,0
20230719,185500,5275305465,3115,3115,3115,3115,0
20230719,185400,5275305465,3115,3115,3115,3115,0
20230719,185300,5275305465,3115,3115,3115,3115,0
20230719,185200,5275305465,3115,3115,3115,3115,0
20230719,185100,5275305465,3115,3115,3115,3115,0
20230719,185000,5275305465,3115,3115,3115,3115,0
20230719,184900,5275305465,3115,3115,3115,3115,0
20230719,184800,5275305465,3115,3115,3115,3115,0
20230719,184700,5275305465,3115,3115,3115,3115,0
20230719,184600,5275305465,3115,3115,3115,3115,0
20230719,184500,5275305465,3115,3115,3115,3115,0
20230719,184400,5275305465,3115,3115,3115,3115,0
20230719,184300,5275305465,3115,3115,3115,3115,0
20230719,184200,5275305465,3115,3115,3115,3115,0
20230719,184100,5275305465,3115,3115,3115,3115,0
20230719,184000,5275305465,3115,3115,3115,3115,0
20230719,183900,5275305465,3115,3115,3115,3115,0
20230719,183800,5275305465,3115,3115,3115,3115,0
20230719,183700,5275305465,3115,3115,3115,3115,0
20230719,183600,5275305465,3115,3115,3115,3115,0
20230719,183500,5275305465,3115,3115,3115,3115,0
20230719,183400,5275305465,3115,3115,3115,3115,0
20230719,183300,5275305465,3115,3115,3115,3115,0
20230719,183200,5275305465,3115,3115,3115,3115,0
20230719,183100,5275305465,3115,3115,3115,3115,0
20230719,183000,5275305465,3115,3115,3115,3115,0
20230719,182900,5275305465,3115,3115,3115,3115,16461
20230719,182800,5275305465,3115,3115,3115,3115,0
20230719,182700,5275305465,3115,3115,3115,3115,0
20230719,182600,5275305465,3115,3115,3115,3115,0
20230719,182500,5275305465,3115,3115,3115,3115,0
20230719,182400,5275305465,3115,3115,3115,3115,0
20230719,182300,5275305465,3115,3115,3115,3115,0
20230719,182200,5275305465,3115,3115,3115,3115,0
20230719,182100,5275305465,3115,3115,3115,3115,0
20230719,182000,5275305465,3115,3115,3115,3115,0
20230719,181900,5275305465,3115,3115,3115,3115,0
20230719,181800,5275305465,3115,3115,3115,3115,0
20230719,181700,5275305465,3115,3115,3115,3115,0
20230719,181600,5275305465,3115,3115,3115,3115,0
20230719,181500,5275305465,3115,3115,3115,3115,0
20230719,181400,5275305465,3115,3115,3115,3115,0
20230719,181300,5275305465,3115,3115,3115,3115,0
20230719,181200,5275305465,3115,3115,3115,3115,0
20230719,181100,5275305465,3115,3115,3115,3115,0
20230719,181000,5275305465,3115,3115,3115,3115,0
20230719,180900,5275305465,3115,3115,3115,3115,0
20230719,180800,5275305465,3115,3115,3115,3115,0
20230719,180700,5275305465,3115,3115,3115,3115,0
20230719,180600,5275305465,3115,3115,3115,3115,0
20230719,180500,5275305465,3115,3115,3115,3115,0
20230719,180400,5275305465,3115,3115,3115,3115,0
20230719,180300,5275305465,3115,3115,3115,3115,0
20230719,180200,5275305465,3115,3115,3115,3115,0
20230719,180100,5275305465,3115,3115,3115,3115,0
20230719,180000,5275305465,3115,3115,3115,3115,0
20230719,175900,5275305465,3115,3115,3115,3115,16461
20230719,175800,5275305465,3115,3115,3115,3115,0
20230719,175700,5275305465,3115,3115,3115,3115,0
20230719,175600,5275305465,3115,3115,3115,3115,0
20230719,175500,5275305465,3115,3115,3115,3115,0
20230719,175400,5275305465,3115,3115,3115,3115,0
20230719,175300,5275305465,3115,3115,3115,3115,0
20230719,175200,5275305465,3115,3115,3115,3115,0
20230719,175100,5275305465,3115,3115,3115,3115,0
20230719,175000,5275305465,3115,3115,3115,3115,0
20230719,174900,5275305465,3115,3115,3115,3115,0
20230719,174800,5275305465,3115,3115,3115,3115,0
20230719,174700,5275305465,3115,3115,3115,3115,0
20230719,174600,5275305465,3115,3115,3115,3115,0
20230719,174500,5275305465,3115,3115,3115,3115,0
20230719,174400,5275305465,3115,3115,3115,3115,0
20230719,174300,5275305465,3115,3115,3115,3115,0
20230719,174200,5275305465,3115,3115,3115,3115,0
20230719,174100,5275305465,3115,3115,3115,3115,0
20230719,174000,5275305465,3115,3115,3115,3115,0
20230719,173900,5275305465,3115,3115,3115,3115,0
20230719,173800,5275305465,3115,3115,3115,3115,0
20230719,173700,5275305465,3115,3115,3115,3115,0
20230719,173600,5275305465,3115,3115,3115,3115,0
20230719,173500,5275305465,3115,3115,3115,3115,0
20230719,173400,5275305465,3115,3115,3115,3115,0
20230719,173300,5275305465,3115,3115,3115,3115,0
20230719,173200,5275305465,3115,3115,3115,3115,0
20230719,173100,5275305465,3115,3115,3115,3115,0
20230719,173000,5275305465,3115,3115,3115,3115,0
20230719,172900,5275305465,3115,3115,3115,3115,16461
20230719,172800,5275305465,3115,3115,3115,3115,0
20230719,172700,5275305465,3115,3115,3115,3115,0
20230719,172600,5275305465,3115,3115,3115,3115,0
20230719,172500,5275305465,3115,3115,3115,3115,0
20230719,172400,5275305465,3115,3115,3115,3115,0
20230719,172300,5275305465,3115,3115,3115,3115,0
20230719,172200,5275305465,3115,3115,3115,3115,0
20230719,172100,5275305465,3115,3115,3115,3115,0
20230719,172000,5275305465,3115,3115,3115,3115,0
20230719,171900,5275305465,3115,3115,3115,3115,0
20230719,171800,5275305465,3115,3115,3115,3115,0
20230719,171700,5275305465,3115,3115,3115,3115,0
20230719,171600,5275305465,3115,3115,3115,3115,0
20230719,171500,5275305465,3115,3115,3115,3115,0
20230719,171400,5275305465,3115,3115,3115,3115,0
20230719,171300,5275305465,3115,3115,3115,3115,0
20230719,171200,5275305465,3115,3115,3115,3115,0
20230719,171100,5275305465,3115,3115,3115,3115,0
20230719,171000,5275305465,3115,3115,3115,3115,0
20230719,170900,5275305465,3115,3115,3115,3115,0
20230719,170800,5275305465,3115,3115,3115,3115,0
20230719,170700,5275305465,3115,3115,3115,3115,0
20230719,170600,5275305465,3115,3115,3115,3115,0
20230719,170500,5275305465,3115,3115,3115,3115,0
20230719,170400,5275305465,3115,3115,3115,3115,0
20230719,170300,5275305465,3115,3115,3115,3115,0
20230719,170200,5275305465,3115,3115,3115,3115,0
20230719,170100,5275305465,3115,3115,3115,3115,0
20230719,170000,5275305465,3115,3115,3115,3115,0
20230719,165900,5275305465,3115,3115,3115,3115,16461
20230719,165800,5275305465,3115,3115,3115,3115,0
20230719,165700,5275305465,3115,3115,3115,3115,0
20230719,165600,5275305465,3115,3115,3115,3115,0
20230719,165500,5275305465,3115,3115,3115,3115,0
20230719,165400,5275305465,3115,3115,3115,3115,0
20230719,165300,5275305465,3115,3115,3115,3115,0
20230719,165200,5275305465,3115,3115,3115,3115,0
20230719,165100,5275305465,3115,3115,3115,3115,0
20230719,165000,5275305465,3115,3115,3115,3115,0
20230719,164900,5275305465,3115,3115,3115,3115,0
20230719,164800,5275305465,3115,3115,3115,3115,0
20230719,164700,5275305465,3115,3115,3115,3115,0
20230719,164600,5275305465,3115,3115,3115,3115,0
20230719,164500,5275305465,3115,3115,3115,3115,0
20230719,164400,5275305465,3115,3115,3115,3115,0
20230719,164300,5275305465,3115,3115,3115,3115,0
20230719,164200,5275305465,3115,3115,3115,3115,0
20230719,164100,5275305465,3115,3115,3115,3115,0
20230719,164000,5275305465,3115,3115,3115,3115,0
20230719,163900,5275305465,3115,3115,3115,3115,0
20230719,163800,5275305465,3115,3115,3115,3115,0
20230719,163700,5275305465,3115,3115,3115,3115,0
20230719,163600,5275305465,3115,3115,3115,3115,0
20230719,163500,5275305465,3115,3115,3115,3115,0
20230719,163400,5275305465,3115,3115,3115,3115,0
20230719,163300,5275305465,3115,3115,3115,3115,0
20230719,163200,5275305465,3115,3115,3115,3115,0
20230719,163100,5275305465,3115,3115,3115,3115,0
20230719,163000,5275305465,3115,3115,3115,3115,0
20230719,162900,5275305465,3115,3115,3115,3115,16461
20230719,162800,5275305465,3115,3115,3115,3115,0
20230719,162700,5275305465,3115,3115,3115,3115,0
20230719,162600,5275305465,3115,3115,3115,3115,0
20230719,162500,5275305465,3115,3115,3115,3115,0
20230719,162400,5275305465,3115,3115,3115,3115,0
20230719,162300,5275305465,3115,3115,3115,3115,0
20230719,162200,5275305465,3115,3115,3115,3115,0
20230719,162100,5275305465,3115,3115,3115,3115,0
20230719,162000,5275305465,3115,3115,3115,3115,0
20230719,161900,5275305465,3115,3115,3115,3115,0
20230719,161800,5275305465,3115,3115,3115,3115,0
20230719,161700,5275305465,3115,3115,3115,3115,0
20230719,161600,5275305465,3115,3115,3115,3115,0
20230719,161500,5275305465,3115,3115,3115,3115,0
20230719,161400,5275305465,3115,3115,3115,3115,0
20230719,161300,5275305465,3115,3115,3115,3115,0
20230719,161200,5275305465,3115,3115,3115,3115,0
20230719,161100,5275305465,3115,3115,3115,3115,0
20230719,161000,5275305465,3115,3115,3115,3115,0
20230719,160900,5275305465,3115,3115,3115,3115,0
20230719,160800,5275305465,3115,3115,3115,3115,0
20230719,160700,5275305465,3115,3115,3115,3115,0
20230719,160600,5275305465,3115,3115,3115,3115,0
20230719,160500,5275305465,3115,3115,3115,3115,0
20230719,160400,5275305465,3115,3115,3115,3115,0
20230719,160300,5275305465,3115,3115,3115,3115,0
20230719,160200,5275305465,3115,3115,3115,3115,0
20230719,160100,5275305465,3115,3115,3115,3115,0
20230719,160000,5275305465,3115,3115,3115,3115,0
20230719,155900,5275305465,3115,3115,3115,3115,16461
20230719,155800,5275305465,3115,3115,3115,3115,0
20230719,155700,5275305465,3115,3115,3115,3115,0
20230719,155600,5275305465,3115,3115,3115,3115,0
20230719,155500,5275305465,3115,3115,3115,3115,0
20230719,155400,5275305465,3115,3115,3115,3115,0
20230719,155300,5275305465,3115,3115,3115,3115,0
20230719,155200,5275305465,3115,3115,3115,3115,0
20230719,155100,5275305465,3115,3115,3115,3115,0
20230719,155000,5275305465,3115,3115,3115,3115,0
20230719,154900,5275305465,3115,3115,3115,3115,0
20230719,154800,5275305465,3115,3115,3115,3115,0
20230719,154700,5275305465,3115,3115,3115,3115,0
20230719,154600,5275305465,3115,3115,3115,3115,0
20230719,154500,5275305465,3115,3115,3115,3115,0
20230719,154400,5275305465,3115,3115,3115,3115,0
20230719,154300,5275305465,3115,3115,3115,3115,0
20230719,154200,5275305465,3115,3115,3115,3115,0
20230719,154100,5275305465,3115,3115,3115,3115,0
20230719,154000,5275305465,3115,3115,3115,3115,0
20230719,153900,5275305465,3115,3115,3115,3115,0
20230719,153800,5275305465,3115,3115,3115,3115,0
20230719,153700,5275305465,3115,3115,3115,3115,0
20230719,153600,5275305465,3115,3115,3115,3115,0
20230719,153500,5275305465,3115,3115,3115,3115,0
20230719,153400,5275305465,3115,3115,3115,3115,0
20230719,153300,5275305465,3115,3115,3115,3115,0
20230719,153200,5275305465,3115,3115,3115,3115,0
20230719,153100,5275305465,3115,3115,3115,3115,0
20230719,153000,5275305465,3115,3115,3115,3115,16461
20230719,152900,5224029450,3115,3115,3115,3115,0
20230719,152800,5224029450,3115,3115,3115,3115,0
20230719,152700,5224029450,3115,3115,3115,3115,0
20230719,152600,5224029450,3115,3115,3115,3115,0
20230719,152500,5224029450,3115,3115,3115,3115,0
20230719,152400,5224029450,3115,3115,3115,3115,0
20230719,152300,5224029450,3115,3115,3115,3115,0
20230719,152200,5224029450,3115,3115,3115,3115,0
20230719,152100,5224029450,3115,3115,3115,3115,0
20230719,152000,5224029450,3115,3115,3115,3115,0
20230719,151900,5224029450,3115,3110,3115,3100,24877
20230719,151800,5146597335,3110,3120,3120,3110,7694
20230719,151700,5122605335,3120,3115,3120,3115,8635
20230719,151600,5095683390,3120,3115,3120,3110,2660
20230719,151500,5087398485,3115,3115,3120,3110,9796
20230719,151400,5056873690,3115,3115,3115,3110,13532
20230719,151300,5014782490,3115,3105,3115,3105,7544
20230719,151200,4991317350,3110,3120,3120,3110,3244
20230719,151100,4981221485,3120,3095,3120,3095,13017
20230719,151000,4940822370,3095,3085,3095,3085,747
20230719,150900,4938514845,3085,3080,3090,3080,1112
20230719,150800,4935079380,3085,3085,3085,3085,6
20230719,150700,4935060870,3090,3090,3090,3085,453
20230719,150600,4933661200,3085,3075,3085,3075,6153
20230719,150500,4914720330,3075,3080,3080,3075,1715
20230719,150400,4909443395,3080,3085,3085,3075,1006
20230719,150300,4906345625,3090,3090,3090,3090,226
20230719,150200,4905647285,3090,3095,3100,3090,2702
20230719,150100,4897291055,3095,3095,3095,3095,782
20230719,150000,4894870765,3100,3100,3100,3095,2971
20230719,145900,4885667535,3100,3115,3115,3095,4623
20230719,145800,4871325735,3120,3115,3125,3115,10172
20230719,145700,4839601135,3115,3075,3115,3075,52876
20230719,145600,4676651405,3075,3075,3080,3070,4991
20230719,145500,4661293995,3080,3080,3080,3080,698
20230719,145400,4659144155,3080,3075,3080,3075,1250
20230719,145300,4655297655,3075,3085,3085,3075,668
20230719,145200,4653240700,3085,3090,3090,3075,1817
20230719,145100,4647646485,3090,3090,3090,3085,694
20230719,145000,4645505345,3090,3090,3090,3090,2
20230719,144900,4645499165,3090,3090,3100,3080,17882
20230719,144800,4590220225,3090,3080,3090,3080,14307
20230719,144700,4546081220,3075,3075,3075,3075,181
20230719,144600,4545524645,3060,3060,3060,3060,4024
20230719,144500,4533211205,3060,3060,3060,3060,711
20230719,144400,4531035545,3060,3065,3065,3055,933
20230719,144300,4528178910,3055,3055,3055,3055,2
20230719,144200,4528172800,3055,3060,3060,3055,515
20230719,144100,4526597735,3050,3060,3060,3050,1360
20230719,144000,4522447775,3060,3060,3060,3060,0
20230719,143900,4522447775,3060,3060,3060,3060,1154
20230719,143800,4518916535,3060,3065,3065,3060,802
20230719,143700,4516458750,3065,3065,3065,3065,148
20230719,143600,4516005130,3065,3065,3065,3065,110
20230719,143500,4515667980,3070,3080,3080,3070,8475
20230719,143400,4489613910,3080,3075,3080,3075,1137
20230719,143300,4486117150,3075,3075,3080,3075,29
20230719,143200,4486027875,3075,3075,3075,3075,0
20230719,143100,4486027875,3075,3080,3080,3075,491
20230719,143000,4484517300,3075,3075,3080,3075,2644
20230719,142900,4476386500,3075,3075,3075,3075,400
20230719,142800,4475156500,3075,3070,3075,3070,4240
20230719,142700,4462137130,3070,3075,3080,3070,3962
20230719,142600,4449973680,3075,3075,3075,3075,2247
20230719,142500,4443064155,3080,3075,3080,3075,2925
20230719,142400,4434056240,3080,3075,3080,3075,6338
20230719,142300,4414535950,3080,3075,3080,3075,620
20230719,142200,4412627765,3080,3075,3085,3075,757
20230719,142100,4410294390,3075,3075,3090,3070,4879
20230719,142000,4395231315,3065,3055,3075,3055,888
20230719,141900,4392504645,3065,3055,3065,3050,5944
20230719,141800,4374351285,3050,3060,3060,3050,2706
20230719,141700,4366088315,3060,3065,3065,3060,88
20230719,141600,4365818985,3075,3055,3075,3055,47
20230719,141500,4365675380,3055,3065,3065,3055,6753
20230719,141400,4345033855,3065,3070,3070,3065,1831
20230719,141300,4339414515,3070,3065,3070,3065,1966
20230719,141200,4333378945,3065,3065,3065,3065,1
20230719,141100,4333375880,3065,3050,3065,3050,5926
20230719,141000,4315247295,3050,3050,3060,3050,193
20230719,140900,4314657645,3050,3060,3060,3050,2378
20230719,140800,4307381905,3060,3050,3060,3050,2156
20230719,140700,4300787205,3050,3055,3055,3050,3263
20230719,140600,4290822550,3060,3060,3060,3060,510
20230719,140500,4289261950,3060,3060,3060,3060,20
20230719,140400,4289200750,3060,3055,3060,3055,547
20230719,140300,4287529465,3055,3055,3060,3045,14561
20230719,140200,4243109075,3055,3055,3055,3050,3294
20230719,140100,4233047030,3055,3055,3055,3055,35
20230719,140000,4232940105,3060,3060,3060,3060,8020
20230719,135900,4208398905,3070,3070,3070,3070,2
20230719,135800,4208392765,3070,3070,3070,3060,1020
20230719,135700,4205271365,3070,3070,3070,3060,321
20230719,135600,4204289085,3070,3060,3070,3060,87
20230719,135500,4204022005,3070,3065,3070,3055,3105
20230719,135400,4194523370,3060,3060,3065,3055,7069
20230719,135300,4172890365,3060,3060,3060,3060,0
20230719,135200,4172890365,3060,3065,3065,3060,1647
20230719,135100,4167850515,3060,3065,3065,3060,1301
20230719,135000,4163869450,3065,3065,3065,3065,2
20230719,134900,4163863320,3065,3070,3070,3065,1020
20230719,134800,4160731925,3070,3065,3070,3065,1725
20230719,134700,4155442190,3060,3065,3065,3060,304
20230719,134600,4154511945,3065,3060,3065,3060,2500
20230719,134500,4146857445,3045,3065,3065,3045,10107
20230719,134400,4116054580,3065,3065,3065,3065,2
20230719,134300,4116048450,3050,3045,3050,3045,63
20230719,134200,4115856565,3045,3045,3045,3045,1177
20230719,134100,4112272600,3045,3065,3065,3045,12625
20230719,134000,4073728100,3065,3065,3065,3055,314
20230719,133900,4072767200,3065,3065,3065,3065,2
20230719,133800,4072761070,3065,3065,3065,3055,850
20230719,133700,4070155830,3065,3060,3065,3055,1796
20230719,133600,4064660310,3060,3050,3060,3050,5866
20230719,133500,4046740490,3060,3050,3060,3045,580
20230719,133400,4044973290,3060,3050,3060,3050,1501
20230719,133300,4040395230,3050,3050,3050,3050,541
20230719,133200,4038745180,3050,3055,3065,3050,1636
20230719,133100,4033751790,3055,3065,3065,3050,1287
20230719,133000,4029823860,3050,3050,3065,3050,2011
20230719,132900,4023685185,3050,3065,3065,3050,16977
20230719,132800,3971852035,3065,3065,3065,3065,1415
20230719,132700,3967515060,3065,3070,3070,3065,2024
20230719,132600,3961308475,3065,3065,3065,3065,27
20230719,132500,3961225720,3065,3075,3075,3065,6660
20230719,132400,3940775280,3075,3085,3085,3075,6340
20230719,132300,3921250795,3080,3090,3090,3080,431
20230719,132200,3919920715,3090,3085,3090,3085,1946
20230719,132100,3913912700,3085,3085,3085,3080,419
20230719,132000,3912621555,3085,3080,3085,3080,530
20230719,131900,3910987215,3085,3080,3085,3080,412
20230719,131800,3909718245,3080,3080,3085,3080,1506
20230719,131700,3905072395,3085,3085,3085,3080,317
20230719,131600,3904094500,3085,3085,3085,3080,12
20230719,131500,3904057530,3085,3085,3085,3085,125
20230719,131400,3903671905,3080,3080,3080,3080,870
20230719,131300,3900992305,3080,3080,3085,3080,621
20230719,131200,3899079620,3080,3085,3085,3080,8849
20230719,131100,3871794030,3090,3085,3090,3085,1257
20230719,131000,3867911180,3085,3090,3090,3085,1456
20230719,130900,3863415360,3090,3095,3095,3090,4528
20230719,130800,3849416195,3095,3100,3100,3095,709
20230719,130700,3847219040,3100,3090,3100,3090,985
20230719,130600,3844171240,3100,3095,3100,3090,1647
20230719,130500,3839074135,3100,3105,3105,3095,2433
20230719,130400,3831525375,3115,3110,3115,3105,1610
20230719,130300,3826516925,3115,3115,3120,3115,533
20230719,130200,3824856415,3125,3110,3130,3105,6874
20230719,130100,3803436190,3110,3120,3120,3110,3320
20230719,130000,3793093255,3120,3115,3120,3115,2668
20230719,125900,3784770770,3115,3105,3115,3100,1250
20230719,125800,3780895000,3115,3120,3130,3085,5541
20230719,125700,3763619110,3130,3130,3130,3130,159
20230719,125600,3763121440,3130,3100,3135,3100,13070
20230719,125500,3722292980,3100,3100,3105,3100,237
20230719,125400,3721558235,3100,3110,3110,3100,122
20230719,125300,3721178970,3110,3110,3120,3105,1672
20230719,125200,3715986835,3120,3120,3120,3120,444
20230719,125100,3714601555,3125,3125,3125,3120,3777
20230719,125000,3702801560,3125,3085,3125,3085,31455
20230719,124900,3604751870,3085,3085,3085,3085,201
20230719,124800,3604131785,3080,3075,3080,3075,1244
20230719,124700,3600300315,3075,3085,3085,3075,1944
20230719,124600,3594317905,3090,3105,3105,3090,5044
20230719,124500,3578726745,3100,3110,3110,3100,8391
20230719,124400,3552709620,3100,3110,3110,3100,6718
20230719,124300,3531855315,3105,3110,3110,3105,531
20230719,124200,3530203910,3110,3115,3120,3110,4592
20230719,124100,3515904355,3115,3105,3115,3105,76
20230719,124000,3515668215,3105,3110,3110,3105,681
20230719,123900,3513553560,3105,3120,3120,3105,4151
20230719,123800,3500622755,3120,3120,3125,3110,2534
20230719,123700,3492713125,3110,3100,3120,3100,5251
20230719,123600,3476353375,3100,3105,3105,3100,18777
20230719,123500,3418142865,3105,3110,3110,3105,1309
20230719,123400,3414075250,3110,3115,3115,3110,57
20230719,123300,3413897900,3120,3120,3120,3100,3029
20230719,123200,3404485740,3120,3125,3130,3115,3738
20230719,123100,3392807010,3125,3100,3130,3100,2361
20230719,123000,3385461625,3100,3130,3130,3100,11036
20230719,122900,3351114595,3130,3115,3135,3100,3564
20230719,122800,3339969360,3105,3130,3135,3100,22479
20230719,122700,3269691425,3130,3095,3130,3095,65732
20230719,122600,3065399755,3090,3090,3100,3090,4072
20230719,122500,3052807275,3100,3095,3100,3095,2628
20230719,122400,3044673530,3095,3095,3100,3095,1756
20230719,122300,3039237095,3095,3095,3095,3095,2587
20230719,122200,3031230330,3095,3100,3100,3095,379
20230719,122100,3030056955,3100,3090,3100,3090,7676
20230719,122000,3006312750,3090,3085,3090,3085,1445
20230719,121900,3001848970,3085,3090,3090,3080,1276
20230719,121800,2997916870,3090,3085,3090,3085,674
20230719,121700,2995836260,3085,3090,3090,3085,3081
20230719,121600,2986328295,3095,3100,3100,3095,7258
20230719,121500,2963837365,3095,3080,3100,3080,25568
20230719,121400,2884810255,3085,3075,3085,3075,16210
20230719,121300,2834890205,3070,3075,3075,3070,990
20230719,121200,2831846205,3075,3075,3075,3070,534
20230719,121100,2830205825,3070,3075,3075,3070,2953
20230719,121000,2821126350,3075,3070,3075,3070,17688
20230719,120900,2766804410,3070,3070,3070,3065,860
20230719,120800,2764165210,3070,3075,3075,3070,3217
20230719,120700,2754278935,3075,3075,3075,3070,2472
20230719,120600,2746678235,3075,3070,3075,3065,4523
20230719,120500,2732793060,3065,3055,3065,3055,2704
20230719,120400,2724514730,3055,3055,3055,3055,31
20230719,120300,2724420025,3055,3060,3060,3055,1333
20230719,120200,2720341080,3060,3060,3060,3060,1001
20230719,120100,2717278020,3060,3065,3070,3060,945
20230719,120000,2714381270,3065,3065,3065,3065,1431
20230719,115900,2709995255,3065,3065,3065,3065,1093
20230719,115800,2706645210,3065,3070,3070,3065,5532
20230719,115700,2689681350,3070,3070,3070,3065,1874
20230719,115600,2683929725,3070,3050,3070,3050,9334
20230719,115500,2655357195,3050,3050,3050,3050,90
20230719,115400,2655082695,3045,3050,3050,3045,11186
20230719,115300,2620987790,3050,3055,3055,3050,3769
20230719,115200,2609476010,3055,3055,3055,3055,129
20230719,115100,2609081915,3055,3060,3060,3055,1919
20230719,115000,2603216865,3060,3060,3060,3060,361
20230719,114900,2602112205,3060,3055,3060,3055,2667
20230719,114800,2593963055,3050,3050,3050,3050,2420
20230719,114700,2586582055,3050,3045,3050,3045,2269
20230719,114600,2579663590,3045,3040,3050,3040,2533
20230719,114500,2571943770,3040,3040,3040,3040,479
20230719,114400,2570487610,3040,3040,3040,3040,240
20230719,114300,2569758010,3040,3040,3040,3040,1082
20230719,114200,2566468730,3040,3040,3045,3040,129
20230719,114100,2566076545,3040,3040,3040,3040,666
20230719,114000,2564051905,3045,3045,3045,3045,11
20230719,113900,2564018410,3040,3045,3050,3040,3036
20230719,113800,2554784980,3050,3050,3050,3045,411
20230719,113700,2553532930,3045,3045,3045,3040,1962
20230719,113600,2547568300,3050,3050,3050,3050,8474
20230719,113500,2521722600,3050,3050,3050,3050,2670
20230719,113400,2513579100,3050,3040,3050,3040,1629
20230719,113300,2508622615,3040,3040,3040,3040,22
20230719,113200,2508555735,3030,3030,3035,3030,200
20230719,113100,2507949235,3030,3030,3035,3030,3585
20230719,113000,2497074215,3030,3035,3035,3030,754
20230719,112900,2494785870,3035,3035,3035,3035,544
20230719,112800,2493134830,3035,3025,3035,3020,2701
20230719,112700,2484958615,3025,3020,3025,3020,442
20230719,112600,2483622275,3020,3020,3020,3020,1083
20230719,112500,2480351615,3020,3010,3020,3005,275
20230719,112400,2479524655,3005,3010,3010,3005,1080
20230719,112300,2476274530,3010,3010,3010,3010,518
20230719,112200,2474715350,3010,3010,3010,3010,667
20230719,112100,2472707680,3015,3005,3015,3000,4263
20230719,112000,2459903180,3010,3010,3010,3010,525
20230719,111900,2458322930,3010,3015,3015,3010,2949
20230719,111800,2449445895,3015,3015,3025,3015,446
20230719,111700,2448099515,3025,3020,3025,3020,797
20230719,111600,2445689150,3020,3020,3020,3015,1644
20230719,111500,2440729060,3015,3025,3025,3015,1966
20230719,111400,2434793900,3025,3025,3030,3025,3478
20230719,111300,2424272720,3025,3025,3025,3025,433
20230719,111200,2422962895,3025,3030,3030,3025,66
20230719,111100,2422763235,3030,3025,3030,3025,67
20230719,111000,2422560460,3025,3025,3025,3025,1246
20230719,110900,2418791310,3025,3030,3035,3025,62
20230719,110800,2418603495,3035,3030,3035,3030,23
20230719,110700,2418533705,3045,3030,3045,3030,320
20230719,110600,2417559800,3050,3025,3050,3025,6392
20230719,110500,2398105790,3025,3030,3030,3025,230
20230719,110400,2397410005,3030,3025,3030,3025,1130
20230719,110300,2393991595,3025,3020,3030,3020,3440
20230719,110200,2383583540,3020,3050,3050,3020,4263
20230719,110100,2370641325,3050,3060,3060,3050,3401
20230719,110000,2360248040,3055,3060,3075,3055,9216
20230719,105900,2332007040,3055,3055,3060,2965,32115
20230719,105800,2235139875,3055,3065,3065,3050,12750
20230719,105700,2196180455,3070,3080,3085,3070,4641
20230719,105600,2181912345,3085,3095,3095,3085,16463
20230719,105500,2131030455,3095,3095,3095,3090,12787
20230719,105400,2091476620,3095,3095,3095,3090,9808
20230719,105300,2061140325,3095,3090,3095,3090,11897
20230719,105200,2024362945,3090,3090,3095,3090,16392
20230719,105100,1973690030,3085,3065,3090,3065,19551
20230719,105000,1913413195,3065,3060,3080,3060,8655
20230719,104900,1886823095,3060,3095,3100,3055,16332
20230719,104800,1836546540,3095,3100,3120,3075,46116
20230719,104700,1693638355,3100,3045,3100,3045,41358
20230719,104600,1565899605,3040,3045,3050,3040,8366
20230719,104500,1540414325,3045,3055,3055,3040,36695
20230719,104400,1428675125,3055,3005,3055,3005,26042
20230719,104300,1349805450,3000,2995,3000,2995,3154
20230719,104200,1340345450,2995,2995,2995,2995,1200
20230719,104100,1336751450,2995,3010,3010,2995,2485
20230719,104000,1329307045,3010,2990,3010,2990,30972
20230719,103900,1236229130,2995,2995,3000,2995,836
20230719,103800,1233725210,2995,3005,3005,2995,4976
20230719,103700,1218776270,3005,2995,3010,2995,28171
20230719,103600,1134307095,2990,2975,2990,2970,11583
20230719,103500,1099757090,2975,2975,2975,2975,50
20230719,103400,1099608340,2975,2975,2975,2975,66
20230719,103300,1099411990,2975,2975,2975,2975,1272
20230719,103200,1095627790,2975,2975,2975,2975,3380
20230719,103100,1085572290,2975,2970,2975,2970,622
20230719,103000,1083724340,2975,2975,2975,2970,114
20230719,102900,1083385240,2970,2970,2970,2970,2040
20230719,102800,1077326440,2970,2970,2970,2970,500
20230719,102700,1075841440,2970,2975,2975,2970,635
20230719,102600,1073952465,2975,2975,2975,2975,1068
20230719,102500,1070775165,2975,2975,2975,2975,1356
20230719,102400,1066741065,2975,2975,2975,2975,50
20230719,102300,1066592315,2975,2975,2975,2975,15
20230719,102200,1066547690,2980,2980,2980,2980,50
20230719,102100,1066398690,2980,2980,2980,2975,1697
20230719,102000,1061343465,2980,2975,2980,2975,3346
20230719,101900,1051379115,2975,2980,2980,2975,4067
20230719,101800,1039279525,2980,2980,2980,2980,302
20230719,101700,1038379565,2980,2980,2980,2980,6628
20230719,101600,1018628125,2980,2965,2980,2955,3355
20230719,101500,1008659300,2960,2955,2960,2955,1155
20230719,101400,1005242305,2950,2950,2955,2950,750
20230719,101300,1003029800,2950,2950,2950,2950,0
20230719,101200,1003029800,2950,2955,2955,2950,83
20230719,101100,1002784560,2955,2950,2955,2950,313
20230719,101000,1001861200,2945,2950,2950,2945,804
20230719,100900,999490630,2950,2950,2950,2950,32
20230719,100800,999396230,2930,2930,2930,2930,50
20230719,100700,999249730,2930,2955,2955,2930,2522
20230719,100600,991842820,2960,2950,2960,2950,159
20230719,100500,991372240,2960,2955,2960,2925,17407
20230719,100400,940215045,2955,2955,2955,2955,425
20230719,100300,938959170,2950,2955,2955,2950,6252
20230719,100200,920488020,2955,2955,2955,2955,1332
20230719,100100,916551960,2955,2965,2965,2950,3251
20230719,100000,906953110,2960,2960,2960,2960,2798
20230719,095900,898671030,2960,2960,2960,2955,5424
20230719,095800,882616790,2960,2965,2965,2960,1139
20230719,095700,879239905,2960,2970,2970,2960,779
20230719,095600,876926285,2975,2955,2975,2950,4933
20230719,095500,862356335,2955,2960,2960,2955,366
20230719,095400,861274235,2950,2965,2965,2950,4090
20230719,095300,849166310,2960,2970,2980,2960,4181
20230719,095200,836767885,2970,2980,3000,2970,7805
20230719,095100,813479725,2980,2955,2990,2955,10530
20230719,095000,782101155,2955,2950,3000,2935,35375
20230719,094900,676956610,2935,2945,2945,2935,2069
20230719,094800,670880440,2945,2945,2945,2945,426
20230719,094700,669625870,2950,2950,2950,2950,2057
20230719,094600,663557720,2950,2950,2950,2950,190
20230719,094500,662997220,2950,2955,2955,2950,4112
20230719,094400,650847760,2955,2955,2955,2950,1918
20230719,094300,645180085,2955,2960,2960,2955,4570
20230719,094200,631675395,2960,2955,2960,2950,8497
20230719,094100,606588055,2955,2955,2955,2950,275
20230719,094000,605775450,2955,2945,2955,2945,2541
20230719,093900,598270045,2950,2945,2950,2945,1176
20230719,093800,594805815,2945,2960,2960,2945,40
20230719,093700,594687970,2945,2960,2960,2945,10177
20230719,093600,564663505,2960,2955,2960,2955,1018
20230719,093500,561650265,2960,2955,2960,2950,7596
20230719,093400,539188210,2955,2955,2960,2955,1585
20230719,093300,534496650,2960,2955,2960,2955,426
20230719,093200,533235710,2960,2955,2960,2955,1178
20230719,093100,529749590,2955,2960,2960,2955,1224
20230719,093000,526127360,2960,2955,2960,2955,606
20230719,092900,524333800,2960,2955,2960,2955,4428
20230719,092800,511242555,2955,2955,2960,2955,4597
20230719,092700,497658375,2960,2960,2965,2955,6803
20230719,092600,477516000,2955,2960,2960,2955,4094
20230719,092500,465399495,2955,2965,2965,2955,5043
20230719,092400,450477630,2965,2960,2965,2960,2126
20230719,092300,444177565,2950,2960,2965,2950,1533
20230719,092200,439638635,2965,2955,2970,2945,5539
20230719,092100,423222400,2955,2945,2955,2945,4270
20230719,092000,410622755,2935,2950,2950,2935,388
20230719,091900,409478215,2950,2945,2950,2925,2406
20230719,091800,402398115,2940,2920,2940,2920,1261
20230719,091700,398695405,2920,2925,2925,2920,2248
20230719,091600,392128745,2920,2920,2920,2920,4
20230719,091500,392117065,2930,2930,2930,2920,3046
20230719,091400,383206225,2925,2925,2935,2925,2291
20230719,091300,376500845,2925,2930,2930,2920,783
20230719,091200,374210290,2920,2925,2925,2915,12428
20230719,091100,337944145,2925,2925,2935,2920,15561
20230719,091000,292504595,2925,2945,2945,2925,4806
20230719,090900,278440285,2950,2920,2950,2915,6794
20230719,090800,258519290,2915,2935,2935,2915,10155
20230719,090700,228880930,2940,2945,2945,2920,3344
20230719,090600,219067835,2945,2920,2950,2920,9689
20230719,090500,190701490,2900,2895,2900,2895,4692
20230719,090400,177095145,2885,2880,2885,2870,20829
20230719,090300,117196710,2880,2890,2895,2875,17296
20230719,090200,67329530,2890,2920,2920,2890,11076
20230719,090100,35183365,2920,2945,2945,2920,4590
20230719,090000,21726220,2935,2945,2945,2935,7380