stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,210000,2024544210,8150,8150,8150,8150,2361
20230719,205900,2024544210,8150,8150,8150,8150,0
20230719,205800,2024544210,8150,8150,8150,8150,0
20230719,205700,2024544210,8150,8150,8150,8150,0
20230719,205600,2024544210,8150,8150,8150,8150,0
20230719,205500,2024544210,8150,8150,8150,8150,0
20230719,205400,2024544210,8150,8150,8150,8150,0
20230719,205300,2024544210,8150,8150,8150,8150,0
20230719,205200,2024544210,8150,8150,8150,8150,0
20230719,205100,2024544210,8150,8150,8150,8150,0
20230719,205000,2024544210,8150,8150,8150,8150,0
20230719,204900,2024544210,8150,8150,8150,8150,0
20230719,204800,2024544210,8150,8150,8150,8150,0
20230719,204700,2024544210,8150,8150,8150,8150,0
20230719,204600,2024544210,8150,8150,8150,8150,0
20230719,204500,2024544210,8150,8150,8150,8150,0
20230719,204400,2024544210,8150,8150,8150,8150,0
20230719,204300,2024544210,8150,8150,8150,8150,0
20230719,204200,2024544210,8150,8150,8150,8150,0
20230719,204100,2024544210,8150,8150,8150,8150,0
20230719,204000,2024544210,8150,8150,8150,8150,0
20230719,203900,2024544210,8150,8150,8150,8150,0
20230719,203800,2024544210,8150,8150,8150,8150,0
20230719,203700,2024544210,8150,8150,8150,8150,0
20230719,203600,2024544210,8150,8150,8150,8150,0
20230719,203500,2024544210,8150,8150,8150,8150,0
20230719,203400,2024544210,8150,8150,8150,8150,0
20230719,203300,2024544210,8150,8150,8150,8150,0
20230719,203200,2024544210,8150,8150,8150,8150,0
20230719,203100,2024544210,8150,8150,8150,8150,0
20230719,203000,2024544210,8150,8150,8150,8150,2361
20230719,202900,2024544210,8150,8150,8150,8150,0
20230719,202800,2024544210,8150,8150,8150,8150,0
20230719,202700,2024544210,8150,8150,8150,8150,0
20230719,202600,2024544210,8150,8150,8150,8150,0
20230719,202500,2024544210,8150,8150,8150,8150,0
20230719,202400,2024544210,8150,8150,8150,8150,0
20230719,202300,2024544210,8150,8150,8150,8150,0
20230719,202200,2024544210,8150,8150,8150,8150,0
20230719,202100,2024544210,8150,8150,8150,8150,0
20230719,202000,2024544210,8150,8150,8150,8150,0
20230719,201900,2024544210,8150,8150,8150,8150,0
20230719,201800,2024544210,8150,8150,8150,8150,0
20230719,201700,2024544210,8150,8150,8150,8150,0
20230719,201600,2024544210,8150,8150,8150,8150,0
20230719,201500,2024544210,8150,8150,8150,8150,0
20230719,201400,2024544210,8150,8150,8150,8150,0
20230719,201300,2024544210,8150,8150,8150,8150,0
20230719,201200,2024544210,8150,8150,8150,8150,0
20230719,201100,2024544210,8150,8150,8150,8150,0
20230719,201000,2024544210,8150,8150,8150,8150,0
20230719,200900,2024544210,8150,8150,8150,8150,0
20230719,200800,2024544210,8150,8150,8150,8150,0
20230719,200700,2024544210,8150,8150,8150,8150,0
20230719,200600,2024544210,8150,8150,8150,8150,0
20230719,200500,2024544210,8150,8150,8150,8150,0
20230719,200400,2024544210,8150,8150,8150,8150,0
20230719,200300,2024544210,8150,8150,8150,8150,0
20230719,200200,2024544210,8150,8150,8150,8150,0
20230719,200100,2024544210,8150,8150,8150,8150,0
20230719,200000,2024544210,8150,8150,8150,8150,2361
20230719,195900,2024544210,8150,8150,8150,8150,0
20230719,195800,2024544210,8150,8150,8150,8150,0
20230719,195700,2024544210,8150,8150,8150,8150,0
20230719,195600,2024544210,8150,8150,8150,8150,0
20230719,195500,2024544210,8150,8150,8150,8150,0
20230719,195400,2024544210,8150,8150,8150,8150,0
20230719,195300,2024544210,8150,8150,8150,8150,0
20230719,195200,2024544210,8150,8150,8150,8150,0
20230719,195100,2024544210,8150,8150,8150,8150,0
20230719,195000,2024544210,8150,8150,8150,8150,0
20230719,194900,2024544210,8150,8150,8150,8150,0
20230719,194800,2024544210,8150,8150,8150,8150,0
20230719,194700,2024544210,8150,8150,8150,8150,0
20230719,194600,2024544210,8150,8150,8150,8150,0
20230719,194500,2024544210,8150,8150,8150,8150,0
20230719,194400,2024544210,8150,8150,8150,8150,0
20230719,194300,2024544210,8150,8150,8150,8150,0
20230719,194200,2024544210,8150,8150,8150,8150,0
20230719,194100,2024544210,8150,8150,8150,8150,0
20230719,194000,2024544210,8150,8150,8150,8150,0
20230719,193900,2024544210,8150,8150,8150,8150,0
20230719,193800,2024544210,8150,8150,8150,8150,0
20230719,193700,2024544210,8150,8150,8150,8150,0
20230719,193600,2024544210,8150,8150,8150,8150,0
20230719,193500,2024544210,8150,8150,8150,8150,0
20230719,193400,2024544210,8150,8150,8150,8150,0
20230719,193300,2024544210,8150,8150,8150,8150,0
20230719,193200,2024544210,8150,8150,8150,8150,0
20230719,193100,2024544210,8150,8150,8150,8150,0
20230719,193000,2024544210,8150,8150,8150,8150,2361
20230719,192900,2024544210,8150,8150,8150,8150,0
20230719,192800,2024544210,8150,8150,8150,8150,0
20230719,192700,2024544210,8150,8150,8150,8150,0
20230719,192600,2024544210,8150,8150,8150,8150,0
20230719,192500,2024544210,8150,8150,8150,8150,0
20230719,192400,2024544210,8150,8150,8150,8150,0
20230719,192300,2024544210,8150,8150,8150,8150,0
20230719,192200,2024544210,8150,8150,8150,8150,0
20230719,192100,2024544210,8150,8150,8150,8150,0
20230719,192000,2024544210,8150,8150,8150,8150,0
20230719,191900,2024544210,8150,8150,8150,8150,0
20230719,191800,2024544210,8150,8150,8150,8150,0
20230719,191700,2024544210,8150,8150,8150,8150,0
20230719,191600,2024544210,8150,8150,8150,8150,0
20230719,191500,2024544210,8150,8150,8150,8150,0
20230719,191400,2024544210,8150,8150,8150,8150,0
20230719,191300,2024544210,8150,8150,8150,8150,0
20230719,191200,2024544210,8150,8150,8150,8150,0
20230719,191100,2024544210,8150,8150,8150,8150,0
20230719,191000,2024544210,8150,8150,8150,8150,0
20230719,190900,2024544210,8150,8150,8150,8150,0
20230719,190800,2024544210,8150,8150,8150,8150,0
20230719,190700,2024544210,8150,8150,8150,8150,0
20230719,190600,2024544210,8150,8150,8150,8150,0
20230719,190500,2024544210,8150,8150,8150,8150,0
20230719,190400,2024544210,8150,8150,8150,8150,0
20230719,190300,2024544210,8150,8150,8150,8150,0
20230719,190200,2024544210,8150,8150,8150,8150,0
20230719,190100,2024544210,8150,8150,8150,8150,0
20230719,190000,2024544210,8150,8150,8150,8150,2361
20230719,185900,2024544210,8150,8150,8150,8150,0
20230719,185800,2024544210,8150,8150,8150,8150,0
20230719,185700,2024544210,8150,8150,8150,8150,0
20230719,185600,2024544210,8150,8150,8150,8150,0
20230719,185500,2024544210,8150,8150,8150,8150,0
20230719,185400,2024544210,8150,8150,8150,8150,0
20230719,185300,2024544210,8150,8150,8150,8150,0
20230719,185200,2024544210,8150,8150,8150,8150,0
20230719,185100,2024544210,8150,8150,8150,8150,0
20230719,185000,2024544210,8150,8150,8150,8150,0
20230719,184900,2024544210,8150,8150,8150,8150,0
20230719,184800,2024544210,8150,8150,8150,8150,0
20230719,184700,2024544210,8150,8150,8150,8150,0
20230719,184600,2024544210,8150,8150,8150,8150,0
20230719,184500,2024544210,8150,8150,8150,8150,0
20230719,184400,2024544210,8150,8150,8150,8150,0
20230719,184300,2024544210,8150,8150,8150,8150,0
20230719,184200,2024544210,8150,8150,8150,8150,0
20230719,184100,2024544210,8150,8150,8150,8150,0
20230719,184000,2024544210,8150,8150,8150,8150,0
20230719,183900,2024544210,8150,8150,8150,8150,0
20230719,183800,2024544210,8150,8150,8150,8150,0
20230719,183700,2024544210,8150,8150,8150,8150,0
20230719,183600,2024544210,8150,8150,8150,8150,0
20230719,183500,2024544210,8150,8150,8150,8150,0
20230719,183400,2024544210,8150,8150,8150,8150,0
20230719,183300,2024544210,8150,8150,8150,8150,0
20230719,183200,2024544210,8150,8150,8150,8150,0
20230719,183100,2024544210,8150,8150,8150,8150,0
20230719,183000,2024544210,8150,8150,8150,8150,2361
20230719,182900,2024544210,8150,8150,8150,8150,0
20230719,182800,2024544210,8150,8150,8150,8150,0
20230719,182700,2024544210,8150,8150,8150,8150,0
20230719,182600,2024544210,8150,8150,8150,8150,0
20230719,182500,2024544210,8150,8150,8150,8150,0
20230719,182400,2024544210,8150,8150,8150,8150,0
20230719,182300,2024544210,8150,8150,8150,8150,0
20230719,182200,2024544210,8150,8150,8150,8150,0
20230719,182100,2024544210,8150,8150,8150,8150,0
20230719,182000,2024544210,8150,8150,8150,8150,0
20230719,181900,2024544210,8150,8150,8150,8150,0
20230719,181800,2024544210,8150,8150,8150,8150,0
20230719,181700,2024544210,8150,8150,8150,8150,0
20230719,181600,2024544210,8150,8150,8150,8150,0
20230719,181500,2024544210,8150,8150,8150,8150,0
20230719,181400,2024544210,8150,8150,8150,8150,0
20230719,181300,2024544210,8150,8150,8150,8150,0
20230719,181200,2024544210,8150,8150,8150,8150,0
20230719,181100,2024544210,8150,8150,8150,8150,0
20230719,181000,2024544210,8150,8150,8150,8150,0
20230719,180900,2024544210,8150,8150,8150,8150,0
20230719,180800,2024544210,8150,8150,8150,8150,0
20230719,180700,2024544210,8150,8150,8150,8150,0
20230719,180600,2024544210,8150,8150,8150,8150,0
20230719,180500,2024544210,8150,8150,8150,8150,0
20230719,180400,2024544210,8150,8150,8150,8150,0
20230719,180300,2024544210,8150,8150,8150,8150,0
20230719,180200,2024544210,8150,8150,8150,8150,0
20230719,180100,2024544210,8150,8150,8150,8150,0
20230719,180000,2024544210,8150,8150,8150,8150,2361
20230719,175900,2024544210,8150,8150,8150,8150,0
20230719,175800,2024544210,8150,8150,8150,8150,0
20230719,175700,2024544210,8150,8150,8150,8150,0
20230719,175600,2024544210,8150,8150,8150,8150,0
20230719,175500,2024544210,8150,8150,8150,8150,0
20230719,175400,2024544210,8150,8150,8150,8150,0
20230719,175300,2024544210,8150,8150,8150,8150,0
20230719,175200,2024544210,8150,8150,8150,8150,0
20230719,175100,2024544210,8150,8150,8150,8150,0
20230719,175000,2024544210,8150,8150,8150,8150,0
20230719,174900,2024544210,8150,8150,8150,8150,0
20230719,174800,2024544210,8150,8150,8150,8150,0
20230719,174700,2024544210,8150,8150,8150,8150,0
20230719,174600,2024544210,8150,8150,8150,8150,0
20230719,174500,2024544210,8150,8150,8150,8150,0
20230719,174400,2024544210,8150,8150,8150,8150,0
20230719,174300,2024544210,8150,8150,8150,8150,0
20230719,174200,2024544210,8150,8150,8150,8150,0
20230719,174100,2024544210,8150,8150,8150,8150,0
20230719,174000,2024544210,8150,8150,8150,8150,0
20230719,173900,2024544210,8150,8150,8150,8150,0
20230719,173800,2024544210,8150,8150,8150,8150,0
20230719,173700,2024544210,8150,8150,8150,8150,0
20230719,173600,2024544210,8150,8150,8150,8150,0
20230719,173500,2024544210,8150,8150,8150,8150,0
20230719,173400,2024544210,8150,8150,8150,8150,0
20230719,173300,2024544210,8150,8150,8150,8150,0
20230719,173200,2024544210,8150,8150,8150,8150,0
20230719,173100,2024544210,8150,8150,8150,8150,0
20230719,173000,2024544210,8150,8150,8150,8150,2361
20230719,172900,2024544210,8150,8150,8150,8150,0
20230719,172800,2024544210,8150,8150,8150,8150,0
20230719,172700,2024544210,8150,8150,8150,8150,0
20230719,172600,2024544210,8150,8150,8150,8150,0
20230719,172500,2024544210,8150,8150,8150,8150,0
20230719,172400,2024544210,8150,8150,8150,8150,0
20230719,172300,2024544210,8150,8150,8150,8150,0
20230719,172200,2024544210,8150,8150,8150,8150,0
20230719,172100,2024544210,8150,8150,8150,8150,0
20230719,172000,2024544210,8150,8150,8150,8150,0
20230719,171900,2024544210,8150,8150,8150,8150,0
20230719,171800,2024544210,8150,8150,8150,8150,0
20230719,171700,2024544210,8150,8150,8150,8150,0
20230719,171600,2024544210,8150,8150,8150,8150,0
20230719,171500,2024544210,8150,8150,8150,8150,0
20230719,171400,2024544210,8150,8150,8150,8150,0
20230719,171300,2024544210,8150,8150,8150,8150,0
20230719,171200,2024544210,8150,8150,8150,8150,0
20230719,171100,2024544210,8150,8150,8150,8150,0
20230719,171000,2024544210,8150,8150,8150,8150,0
20230719,170900,2024544210,8150,8150,8150,8150,0
20230719,170800,2024544210,8150,8150,8150,8150,0
20230719,170700,2024544210,8150,8150,8150,8150,0
20230719,170600,2024544210,8150,8150,8150,8150,0
20230719,170500,2024544210,8150,8150,8150,8150,0
20230719,170400,2024544210,8150,8150,8150,8150,0
20230719,170300,2024544210,8150,8150,8150,8150,0
20230719,170200,2024544210,8150,8150,8150,8150,0
20230719,170100,2024544210,8150,8150,8150,8150,0
20230719,170000,2024544210,8150,8150,8150,8150,2361
20230719,165900,2024544210,8150,8150,8150,8150,0
20230719,165800,2024544210,8150,8150,8150,8150,0
20230719,165700,2024544210,8150,8150,8150,8150,0
20230719,165600,2024544210,8150,8150,8150,8150,0
20230719,165500,2024544210,8150,8150,8150,8150,0
20230719,165400,2024544210,8150,8150,8150,8150,0
20230719,165300,2024544210,8150,8150,8150,8150,0
20230719,165200,2024544210,8150,8150,8150,8150,0
20230719,165100,2024544210,8150,8150,8150,8150,0
20230719,165000,2024544210,8150,8150,8150,8150,0
20230719,164900,2024544210,8150,8150,8150,8150,0
20230719,164800,2024544210,8150,8150,8150,8150,0
20230719,164700,2024544210,8150,8150,8150,8150,0
20230719,164600,2024544210,8150,8150,8150,8150,0
20230719,164500,2024544210,8150,8150,8150,8150,0
20230719,164400,2024544210,8150,8150,8150,8150,0
20230719,164300,2024544210,8150,8150,8150,8150,0
20230719,164200,2024544210,8150,8150,8150,8150,0
20230719,164100,2024544210,8150,8150,8150,8150,0
20230719,164000,2024544210,8150,8150,8150,8150,0
20230719,163900,2024544210,8150,8150,8150,8150,0
20230719,163800,2024544210,8150,8150,8150,8150,0
20230719,163700,2024544210,8150,8150,8150,8150,0
20230719,163600,2024544210,8150,8150,8150,8150,0
20230719,163500,2024544210,8150,8150,8150,8150,0
20230719,163400,2024544210,8150,8150,8150,8150,0
20230719,163300,2024544210,8150,8150,8150,8150,0
20230719,163200,2024544210,8150,8150,8150,8150,0
20230719,163100,2024544210,8150,8150,8150,8150,0
20230719,163000,2024544210,8150,8150,8150,8150,2361
20230719,162900,2024544210,8150,8150,8150,8150,0
20230719,162800,2024544210,8150,8150,8150,8150,0
20230719,162700,2024544210,8150,8150,8150,8150,0
20230719,162600,2024544210,8150,8150,8150,8150,0
20230719,162500,2024544210,8150,8150,8150,8150,0
20230719,162400,2024544210,8150,8150,8150,8150,0
20230719,162300,2024544210,8150,8150,8150,8150,0
20230719,162200,2024544210,8150,8150,8150,8150,0
20230719,162100,2024544210,8150,8150,8150,8150,0
20230719,162000,2024544210,8150,8150,8150,8150,0
20230719,161900,2024544210,8150,8150,8150,8150,0
20230719,161800,2024544210,8150,8150,8150,8150,0
20230719,161700,2024544210,8150,8150,8150,8150,0
20230719,161600,2024544210,8150,8150,8150,8150,0
20230719,161500,2024544210,8150,8150,8150,8150,0
20230719,161400,2024544210,8150,8150,8150,8150,0
20230719,161300,2024544210,8150,8150,8150,8150,0
20230719,161200,2024544210,8150,8150,8150,8150,0
20230719,161100,2024544210,8150,8150,8150,8150,0
20230719,161000,2024544210,8150,8150,8150,8150,0
20230719,160900,2024544210,8150,8150,8150,8150,0
20230719,160800,2024544210,8150,8150,8150,8150,0
20230719,160700,2024544210,8150,8150,8150,8150,0
20230719,160600,2024544210,8150,8150,8150,8150,0
20230719,160500,2024544210,8150,8150,8150,8150,0
20230719,160400,2024544210,8150,8150,8150,8150,0
20230719,160300,2024544210,8150,8150,8150,8150,0
20230719,160200,2024544210,8150,8150,8150,8150,0
20230719,160100,2024544210,8150,8150,8150,8150,0
20230719,160000,2024544210,8150,8150,8150,8150,2361
20230719,155900,2024544210,8150,8150,8150,8150,0
20230719,155800,2024544210,8150,8150,8150,8150,0
20230719,155700,2024544210,8150,8150,8150,8150,0
20230719,155600,2024544210,8150,8150,8150,8150,0
20230719,155500,2024544210,8150,8150,8150,8150,0
20230719,155400,2024544210,8150,8150,8150,8150,0
20230719,155300,2024544210,8150,8150,8150,8150,0
20230719,155200,2024544210,8150,8150,8150,8150,0
20230719,155100,2024544210,8150,8150,8150,8150,0
20230719,155000,2024544210,8150,8150,8150,8150,0
20230719,154900,2024544210,8150,8150,8150,8150,0
20230719,154800,2024544210,8150,8150,8150,8150,0
20230719,154700,2024544210,8150,8150,8150,8150,0
20230719,154600,2024544210,8150,8150,8150,8150,0
20230719,154500,2024544210,8150,8150,8150,8150,0
20230719,154400,2024544210,8150,8150,8150,8150,0
20230719,154300,2024544210,8150,8150,8150,8150,0
20230719,154200,2024544210,8150,8150,8150,8150,0
20230719,154100,2024544210,8150,8150,8150,8150,0
20230719,154000,2024544210,8150,8150,8150,8150,0
20230719,153900,2024544210,8150,8150,8150,8150,0
20230719,153800,2024544210,8150,8150,8150,8150,0
20230719,153700,2024544210,8150,8150,8150,8150,0
20230719,153600,2024544210,8150,8150,8150,8150,0
20230719,153500,2024544210,8150,8150,8150,8150,0
20230719,153400,2024544210,8150,8150,8150,8150,0
20230719,153300,2024544210,8150,8150,8150,8150,0
20230719,153200,2024544210,8150,8150,8150,8150,0
20230719,153100,2024544210,8150,8150,8150,8150,0
20230719,153000,2024544210,8150,8150,8150,8150,4722
20230719,152900,2005302060,8130,8130,8130,8130,0
20230719,152800,2005302060,8130,8130,8130,8130,0
20230719,152700,2005302060,8130,8130,8130,8130,0
20230719,152600,2005302060,8130,8130,8130,8130,0
20230719,152500,2005302060,8130,8130,8130,8130,0
20230719,152400,2005302060,8130,8130,8130,8130,0
20230719,152300,2005302060,8130,8130,8130,8130,0
20230719,152200,2005302060,8130,8130,8130,8130,0
20230719,152100,2005302060,8130,8130,8130,8130,0
20230719,152000,2005302060,8130,8130,8130,8130,0
20230719,151900,2005302060,8130,8130,8140,8130,342
20230719,151800,2002519690,8140,8140,8140,8140,12
20230719,151700,2002422010,8110,8130,8140,8110,1920
20230719,151600,1986837280,8120,8140,8140,8120,750
20230719,151500,1980746060,8130,8140,8140,8130,172
20230719,151400,1979346480,8130,8140,8140,8130,922
20230719,151300,1971850430,8130,8130,8140,8130,99
20230719,151200,1971045110,8140,8140,8140,8130,1022
20230719,151100,1962734790,8140,8150,8150,8140,92
20230719,151000,1961985800,8150,8150,8150,8150,0
20230719,150900,1961985800,8150,8140,8150,8140,136
20230719,150800,1960877690,8160,8130,8160,8130,1096
20230719,150700,1951944000,8150,8150,8150,8130,503
20230719,150600,1947854550,8130,8140,8150,8130,47
20230719,150500,1947471780,8140,8140,8150,8140,1098
20230719,150400,1938534030,8120,8130,8130,8120,374
20230719,150300,1935493650,8130,8140,8140,8130,420
20230719,150200,1932078950,8140,8130,8140,8130,860
20230719,150100,1925087000,8150,8150,8150,8150,18
20230719,150000,1924940300,8130,8140,8140,8130,389
20230719,145900,1921775040,8130,8150,8150,8130,600
20230719,145800,1916889270,8150,8150,8150,8150,513
20230719,145700,1912708320,8150,8150,8150,8150,18
20230719,145600,1912561620,8160,8160,8160,8160,25
20230719,145500,1912357620,8150,8150,8160,8150,492
20230719,145400,1908347770,8150,8150,8150,8150,10
20230719,145300,1908266270,8160,8160,8160,8160,18
20230719,145200,1908119390,8160,8170,8170,8160,360
20230719,145100,1905181740,8160,8160,8160,8160,10
20230719,145000,1905100140,8170,8170,8170,8170,11
20230719,144900,1905010270,8160,8160,8160,8160,0
20230719,144800,1905010270,8160,8160,8160,8160,14
20230719,144700,1904896030,8160,8150,8160,8150,68
20230719,144600,1904341430,8150,8150,8150,8150,10
20230719,144500,1904259930,8150,8150,8170,8150,12
20230719,144400,1904162110,8150,8150,8150,8150,40
20230719,144300,1903836110,8150,8150,8150,8150,716
20230719,144200,1898000710,8150,8140,8150,8130,802
20230719,144100,1891475410,8140,8140,8140,8140,0
20230719,144000,1891475410,8140,8140,8140,8130,406
20230719,143900,1888170620,8130,8130,8130,8130,0
20230719,143800,1888170620,8130,8130,8130,8130,2
20230719,143700,1888154360,8130,8130,8130,8130,111
20230719,143600,1887251930,8130,8130,8130,8130,857
20230719,143500,1880284520,8130,8140,8140,8130,412
20230719,143400,1876934580,8150,8150,8150,8150,365
20230719,143300,1873959830,8150,8150,8150,8150,645
20230719,143200,1868703080,8140,8150,8150,8140,409
20230719,143100,1865370260,8150,8150,8150,8150,2
20230719,143000,1865353960,8160,8150,8160,8150,26
20230719,142900,1865142010,8160,8160,8160,8160,0
20230719,142800,1865142010,8160,8160,8160,8160,140
20230719,142700,1863999610,8160,8150,8160,8150,462
20230719,142600,1860233310,8150,8150,8150,8150,5
20230719,142500,1860192560,8150,8150,8150,8150,20
20230719,142400,1860029560,8160,8160,8160,8160,0
20230719,142300,1860029560,8160,8140,8160,8140,2
20230719,142200,1860013260,8140,8140,8140,8140,500
20230719,142100,1855943260,8140,8120,8140,8110,2053
20230719,142000,1839274020,8120,8130,8130,8120,376
20230719,141900,1836217760,8160,8160,8160,8160,20
20230719,141800,1836054560,8160,8140,8160,8140,266
20230719,141700,1833889280,8160,8140,8160,8140,51
20230719,141600,1833474120,8180,8140,8180,8140,123
20230719,141500,1832468120,8180,8180,8180,8180,0
20230719,141400,1832468120,8180,8180,8180,8180,0
20230719,141300,1832468120,8180,8180,8180,8180,0
20230719,141200,1832468120,8180,8180,8180,8180,30
20230719,141100,1832222720,8190,8190,8190,8190,0
20230719,141000,1832222720,8190,8160,8190,8100,4032
20230719,140900,1799418410,8160,8180,8180,8160,2577
20230719,140800,1778366390,8180,8180,8190,8180,1172
20230719,140700,1768779420,8190,8190,8190,8190,6
20230719,140600,1768730280,8180,8190,8190,8180,26
20230719,140500,1768517540,8190,8180,8190,8180,161
20230719,140400,1767199560,8190,8190,8190,8190,0
20230719,140300,1767199560,8190,8200,8200,8190,1408
20230719,140200,1755665390,8210,8210,8210,8210,9
20230719,140100,1755591500,8210,8210,8210,8210,0
20230719,140000,1755591500,8210,8210,8210,8210,172
20230719,135900,1754179380,8210,8210,8210,8210,10
20230719,135800,1754097280,8210,8210,8210,8210,0
20230719,135700,1754097280,8210,8210,8210,8210,0
20230719,135600,1754097280,8210,8210,8210,8210,0
20230719,135500,1754097280,8210,8210,8210,8200,932
20230719,135400,1746454270,8200,8220,8220,8200,1078
20230719,135300,1737611410,8210,8210,8210,8210,150
20230719,135200,1736379910,8220,8210,8220,8210,185
20230719,135100,1734860460,8210,8210,8210,8210,0
20230719,135000,1734860460,8210,8200,8210,8200,135
20230719,134900,1733753310,8210,8210,8210,8200,122
20230719,134800,1732752690,8210,8210,8210,8210,0
20230719,134700,1732752690,8210,8210,8210,8210,32
20230719,134600,1732489970,8210,8210,8210,8210,118
20230719,134500,1731521190,8210,8210,8210,8210,247
20230719,134400,1729493320,8210,8210,8210,8210,1
20230719,134300,1729485110,8210,8210,8210,8210,5
20230719,134200,1729444060,8210,8210,8210,8210,234
20230719,134100,1727522920,8210,8220,8220,8210,440
20230719,134000,1723910350,8220,8210,8220,8210,169
20230719,133900,1722522530,8220,8220,8220,8220,80
20230719,133800,1721864930,8210,8210,8210,8210,87
20230719,133700,1721150660,8210,8220,8220,8210,303
20230719,133600,1718662470,8220,8220,8220,8220,2
20230719,133500,1718646030,8220,8230,8230,8220,578
20230719,133400,1713892870,8230,8210,8230,8210,251
20230719,133300,1711827160,8210,8210,8210,8210,12
20230719,133200,1711728640,8220,8220,8220,8220,0
20230719,133100,1711728640,8220,8220,8220,8220,0
20230719,133000,1711728640,8220,8220,8220,8220,202
20230719,132900,1710068200,8230,8230,8230,8230,113
20230719,132800,1709138210,8230,8220,8230,8220,595
20230719,132700,1704247300,8220,8190,8220,8190,550
20230719,132600,1699730800,8190,8220,8220,8190,451
20230719,132500,1696036810,8190,8200,8200,8190,2070
20230719,132400,1679063510,8220,8200,8220,8200,659
20230719,132300,1673657710,8220,8210,8220,8200,403
20230719,132200,1670349410,8210,8210,8210,8210,78
20230719,132100,1669709030,8230,8230,8230,8230,0
20230719,132000,1669709030,8230,8200,8230,8200,737
20230719,131900,1663644150,8200,8210,8210,8200,51
20230719,131800,1663225450,8230,8230,8230,8230,0
20230719,131700,1663225450,8230,8230,8230,8230,0
20230719,131600,1663225450,8230,8230,8230,8230,0
20230719,131500,1663225450,8230,8230,8230,8230,120
20230719,131400,1662237850,8230,8230,8230,8230,1
20230719,131300,1662229620,8240,8240,8240,8240,0
20230719,131200,1662229620,8240,8190,8240,8190,1014
20230719,131100,1653924380,8180,8200,8200,8180,2300
20230719,131000,1635080820,8200,8210,8210,8200,53
20230719,130900,1634645820,8200,8220,8220,8200,927
20230719,130800,1627034460,8220,8220,8220,8220,100
20230719,130700,1626212460,8220,8230,8230,8220,108
20230719,130600,1625324350,8230,8230,8230,8230,665
20230719,130500,1619851400,8230,8230,8230,8230,25
20230719,130400,1619645650,8230,8240,8240,8230,83
20230719,130300,1618961760,8240,8240,8240,8240,12
20230719,130200,1618862880,8240,8240,8240,8240,0
20230719,130100,1618862880,8240,8230,8240,8230,78
20230719,130000,1618220660,8230,8230,8230,8230,177
20230719,125900,1616763950,8230,8250,8250,8230,195
20230719,125800,1615155640,8250,8260,8260,8250,52
20230719,125700,1614726440,8270,8270,8270,8270,0
20230719,125600,1614726440,8270,8270,8280,8270,66
20230719,125500,1614180610,8260,8250,8270,8250,242
20230719,125400,1612181970,8250,8260,8260,8250,22
20230719,125300,1612000260,8260,8250,8260,8250,21
20230719,125200,1611826810,8250,8250,8250,8250,1
20230719,125100,1611818560,8280,8280,8280,8280,12
20230719,125000,1611719200,8280,8280,8290,8280,403
20230719,124900,1608378820,8280,8280,8280,8280,2
20230719,124800,1608362260,8290,8220,8290,8220,502
20230719,124700,1604208300,8200,8270,8280,8200,639
20230719,124600,1598956720,8240,8250,8280,8240,205
20230719,124500,1597260820,8250,8250,8250,8240,40
20230719,124400,1596930930,8240,8240,8240,8240,100
20230719,124300,1596106930,8250,8240,8250,8240,786
20230719,124200,1589622770,8240,8240,8240,8240,6
20230719,124100,1589573330,8210,8210,8210,8210,617
20230719,124000,1584507760,8220,8240,8240,8220,378
20230719,123900,1581397530,8250,8250,8250,8250,3
20230719,123800,1581372780,8250,8250,8250,8250,0
20230719,123700,1581372780,8250,8280,8280,8250,623
20230719,123600,1576215340,8270,8280,8280,8260,81
20230719,123500,1575545150,8260,8230,8260,8230,570
20230719,123400,1570837780,8230,8230,8230,8230,1
20230719,123300,1570829550,8240,8230,8240,8230,16
20230719,123200,1570697860,8240,8240,8240,8240,1
20230719,123100,1570689620,8240,8240,8240,8240,0
20230719,123000,1570689620,8240,8240,8240,8240,321
20230719,122900,1568044580,8230,8220,8230,8220,392
20230719,122800,1564818430,8220,8230,8230,8220,38
20230719,122700,1564505970,8240,8240,8240,8240,0
20230719,122600,1564505970,8240,8220,8240,8220,221
20230719,122500,1562689310,8210,8210,8230,8210,630
20230719,122400,1557516810,8210,8210,8210,8210,0
20230719,122300,1557516810,8210,8210,8210,8210,12
20230719,122200,1557418290,8230,8230,8230,8230,15
20230719,122100,1557294840,8230,8200,8230,8200,157
20230719,122000,1556006940,8210,8210,8210,8210,146
20230719,121900,1554808280,8200,8210,8210,8200,420
20230719,121800,1551364270,8220,8220,8220,8220,552
20230719,121700,1546826830,8230,8230,8230,8230,0
20230719,121600,1546826830,8230,8230,8230,8230,217
20230719,121500,1545040920,8230,8230,8230,8230,5
20230719,121400,1544999770,8240,8240,8240,8240,107
20230719,121300,1544118090,8220,8220,8220,8220,100
20230719,121200,1543296090,8240,8240,8240,8240,4
20230719,121100,1543263130,8230,8230,8230,8230,471
20230719,121000,1539386800,8230,8230,8230,8230,480
20230719,120900,1535436400,8230,8230,8230,8230,194
20230719,120800,1533839780,8230,8210,8230,8210,290
20230719,120700,1531456550,8220,8220,8220,8220,0
20230719,120600,1531456550,8220,8220,8220,8220,70
20230719,120500,1530881150,8230,8230,8230,8230,3
20230719,120400,1530856460,8230,8230,8230,8230,1
20230719,120300,1530848230,8230,8230,8230,8230,0
20230719,120200,1530848230,8230,8190,8230,8190,204
20230719,120100,1529177310,8190,8190,8190,8190,300
20230719,120000,1526720310,8190,8190,8190,8190,1
20230719,115900,1526712120,8190,8200,8200,8190,100
20230719,115800,1525893040,8220,8220,8220,8220,1
20230719,115700,1525884820,8240,8240,8240,8240,5
20230719,115600,1525843620,8240,8240,8240,8240,0
20230719,115500,1525843620,8240,8240,8240,8240,0
20230719,115400,1525843620,8240,8240,8240,8240,1
20230719,115300,1525835380,8200,8200,8200,8200,0
20230719,115200,1525835380,8200,8200,8200,8200,0
20230719,115100,1525835380,8200,8190,8200,8190,203
20230719,115000,1524172790,8190,8210,8210,8190,1206
20230719,114900,1514279700,8210,8210,8210,8210,40
20230719,114800,1513951300,8210,8210,8210,8210,0
20230719,114700,1513951300,8210,8200,8210,8200,235
20230719,114600,1512022680,8200,8230,8230,8200,579
20230719,114500,1507266320,8220,8220,8220,8220,12
20230719,114400,1507167680,8230,8230,8230,8230,2
20230719,114300,1507151220,8230,8230,8230,8230,88
20230719,114200,1506426980,8240,8240,8240,8240,364
20230719,114100,1503427620,8240,8250,8250,8240,785
20230719,114000,1496954160,8250,8250,8250,8250,632
20230719,113900,1491740160,8260,8260,8260,8260,506
20230719,113800,1487560600,8260,8260,8260,8260,119
20230719,113700,1486577660,8250,8250,8250,8250,16
20230719,113600,1486445660,8260,8260,8260,8260,100
20230719,113500,1485619660,8270,8270,8270,8270,203
20230719,113400,1483940850,8270,8290,8290,8270,476
20230719,113300,1480001760,8290,8280,8290,8280,1334
20230719,113200,1468948380,8280,8270,8280,8270,321
20230719,113100,1466290600,8270,8270,8280,8270,37
20230719,113000,1465984600,8270,8270,8270,8270,0
20230719,112900,1465984600,8270,8260,8270,8260,110
20230719,112800,1465075000,8250,8250,8250,8250,54
20230719,112700,1464629500,8240,8250,8250,8240,58
20230719,112600,1464151310,8230,8230,8230,8230,0
20230719,112500,1464151310,8230,8230,8230,8230,58
20230719,112400,1463673970,8230,8230,8230,8230,0
20230719,112300,1463673970,8230,8260,8260,8230,903
20230719,112200,1456235790,8240,8240,8240,8240,100
20230719,112100,1455411790,8230,8230,8230,8230,0
20230719,112000,1455411790,8230,8270,8270,8230,161
20230719,111900,1454082760,8230,8240,8240,8230,90
20230719,111800,1453341750,8230,8250,8250,8230,474
20230719,111700,1449437600,8250,8250,8250,8250,0
20230719,111600,1449437600,8250,8260,8260,8250,379
20230719,111500,1446310410,8260,8270,8270,8260,2
20230719,111400,1446293880,8250,8210,8250,8210,207
20230719,111300,1444586210,8220,8240,8240,8220,908
20230719,111200,1437115940,8250,8250,8250,8240,1386
20230719,111100,1425692780,8250,8250,8250,8240,1023
20230719,111000,1417254260,8250,8280,8280,8250,922
20230719,110900,1409632480,8280,8270,8280,8270,276
20230719,110800,1407349460,8270,8270,8270,8270,262
20230719,110700,1405182720,8270,8280,8300,8270,1063
20230719,110600,1396385420,8280,8290,8290,8280,540
20230719,110500,1391912680,8290,8290,8300,8290,384
20230719,110400,1388729310,8290,8300,8310,8290,732
20230719,110300,1382658680,8290,8310,8310,8290,1156
20230719,110200,1373068660,8310,8340,8340,8310,1841
20230719,110100,1357740110,8340,8350,8360,8340,274
20230719,110000,1355452350,8350,8350,8350,8350,94
20230719,105900,1354667450,8340,8340,8340,8340,10
20230719,105800,1354584050,8350,8340,8350,8340,152
20230719,105700,1353316360,8340,8350,8350,8340,413
20230719,105600,1349869160,8350,8350,8360,8350,36
20230719,105500,1349568550,8350,8350,8360,8350,271
20230719,105400,1347305200,8350,8350,8350,8350,146
20230719,105300,1346086100,8350,8350,8360,8350,15
20230719,105200,1345960820,8360,8340,8360,8340,57
20230719,105100,1345484360,8340,8340,8340,8340,52
20230719,105000,1345050680,8340,8350,8360,8340,1203
20230719,104900,1335005660,8330,8370,8370,8330,96
20230719,104800,1334205450,8370,8390,8390,8370,1039
20230719,104700,1325498960,8400,8360,8400,8360,6571
20230719,104600,1270409100,8350,8320,8350,8320,569
20230719,104500,1265660510,8310,8330,8330,8310,500
20230719,104400,1261504150,8320,8330,8330,8310,264
20230719,104300,1259307850,8330,8350,8350,8310,821
20230719,104200,1252472470,8350,8340,8350,8340,607
20230719,104100,1247404100,8350,8350,8350,8340,537
20230719,104000,1242923850,8350,8350,8370,8350,520
20230719,103900,1238580170,8360,8360,8360,8350,575
20230719,103800,1233773360,8360,8370,8380,8360,1445
20230719,103700,1221678670,8370,8370,8370,8370,440
20230719,103600,1217995870,8360,8360,8370,8360,832
20230719,103500,1211035210,8360,8360,8370,8360,484
20230719,103400,1206988550,8360,8370,8370,8360,567
20230719,103300,1202248030,8370,8370,8370,8360,902
20230719,103200,1194700640,8370,8330,8370,8330,3160
20230719,103100,1168317530,8330,8320,8340,8320,624
20230719,103000,1163119800,8300,8320,8320,8300,1636
20230719,102900,1149523840,8320,8330,8330,8320,562
20230719,102800,1144847930,8330,8350,8360,8320,2243
20230719,102700,1126163020,8350,8340,8350,8340,1022
20230719,102600,1117629520,8340,8350,8350,8340,1289
20230719,102500,1106876570,8350,8350,8360,8330,791
20230719,102400,1100280390,8340,8360,8360,8340,683
20230719,102300,1094580060,8360,8380,8380,8350,707
20230719,102200,1088667070,8380,8400,8410,8360,3370
20230719,102100,1060401530,8400,8340,8420,8340,9726
20230719,102000,978798430,8340,8320,8370,8320,6290
20230719,101900,926277970,8330,8310,8340,8290,4289
20230719,101800,890567020,8310,8310,8310,8290,1735
20230719,101700,876157190,8320,8310,8320,8280,1178
20230719,101600,866373140,8310,8320,8320,8310,802
20230719,101500,859700560,8330,8330,8330,8320,347
20230719,101400,856811880,8330,8310,8330,8310,678
20230719,101300,851172190,8300,8320,8320,8300,1479
20230719,101200,838870510,8300,8260,8310,8260,2726
20230719,101100,816260540,8260,8270,8270,8250,38
20230719,101000,815946970,8270,8300,8300,8270,1799
20230719,100900,801054850,8300,8300,8320,8280,2589
20230719,100800,779540450,8290,8230,8300,8230,3482
20230719,100700,750788870,8210,8210,8210,8210,10
20230719,100600,750706770,8210,8210,8230,8210,125
20230719,100500,749680480,8230,8200,8230,8200,1695
20230719,100400,735773320,8200,8160,8200,8160,415
20230719,100300,732375520,8160,8180,8200,8160,1760
20230719,100200,717992120,8180,8190,8190,8180,655
20230719,100100,712631730,8210,8210,8210,8210,0
20230719,100000,712631730,8210,8200,8210,8190,918
20230719,095900,705109380,8200,8200,8200,8200,327
20230719,095800,702427980,8200,8200,8200,8190,121
20230719,095700,701436030,8200,8200,8200,8200,310
20230719,095600,698894030,8210,8210,8210,8210,462
20230719,095500,695101010,8210,8190,8210,8190,172
20230719,095400,693692310,8190,8200,8210,8190,1448
20230719,095300,681822040,8200,8190,8200,8190,584
20230719,095200,677033740,8180,8180,8190,8180,728
20230719,095100,671077690,8190,8180,8190,8170,73
20230719,095000,670481010,8180,8180,8180,8180,981
20230719,094900,662456430,8210,8210,8210,8210,53
20230719,094800,662021300,8220,8220,8220,8220,182
20230719,094700,660525260,8220,8220,8220,8180,605
20230719,094600,655570030,8230,8210,8230,8200,81
20230719,094500,654905360,8210,8200,8210,8190,2300
20230719,094400,636055840,8200,8200,8200,8200,1
20230719,094300,636047640,8250,8240,8250,8200,253
20230719,094200,633971520,8250,8250,8260,8250,626
20230719,094100,628801930,8250,8210,8260,8210,1183
20230719,094000,619049800,8210,8220,8230,8170,1723
20230719,093900,604928810,8230,8280,8280,8230,1520
20230719,093800,592380000,8280,8290,8300,8270,3556
20230719,093700,562927120,8270,8280,8320,8260,964
20230719,093600,554931720,8300,8250,8330,8250,4580
20230719,093500,516960320,8250,8230,8280,8200,1503
20230719,093400,504555230,8250,8240,8250,8230,3937
20230719,093300,472107430,8240,8100,8240,8100,5015
20230719,093200,431129030,8090,8100,8140,8090,506
20230719,093100,427033770,8140,8140,8140,8090,2239
20230719,093000,408910560,8100,8120,8130,8100,692
20230719,092900,403301710,8120,8130,8150,8120,132
20230719,092800,402229780,8120,8150,8150,8120,177
20230719,092700,400790800,8160,8170,8170,8150,569
20230719,092600,396150410,8170,8120,8170,8120,666
20230719,092500,390720490,8160,8130,8160,8120,660
20230719,092400,385349520,8120,8150,8150,8120,788
20230719,092300,378934190,8150,8150,8150,8150,191
20230719,092200,377377540,8150,8100,8150,8090,1418
20230719,092100,365892080,8090,8080,8090,8050,592
20230719,092000,361122450,8090,8090,8100,8080,398
20230719,091900,357900450,8100,8090,8100,8090,115
20230719,091800,356969510,8100,8060,8100,8050,2111
20230719,091700,339928200,8070,8070,8070,8070,163
20230719,091600,338612790,8080,8090,8090,8070,45
20230719,091500,338249110,8090,8060,8090,8060,167
20230719,091400,336900030,8070,8050,8070,8050,1671
20230719,091300,323437670,8050,8100,8100,8050,914
20230719,091200,316072460,8100,8100,8100,8060,1380
20230719,091100,304910040,8100,8100,8110,8090,1131
20230719,091000,295750830,8100,8100,8120,8100,351
20230719,090900,292906270,8180,8140,8180,8090,1847
20230719,090800,277838880,8140,8200,8200,8090,1220
20230719,090700,267931110,8200,8200,8210,8140,2292
20230719,090600,249211340,8210,8180,8210,8160,2107
20230719,090500,231969840,8170,8150,8190,8150,147
20230719,090400,230768360,8190,8150,8190,8150,709
20230719,090300,224979320,8150,8250,8290,8130,2475
20230719,090200,204690450,8300,8290,8390,8290,11366
20230719,090100,110047490,8210,8090,8330,8090,11609
20230719,090000,14280230,8090,8070,8110,8070,1768