stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,192000,1202593370,2520,2520,2520,2520,5336
20230719,191900,1202593370,2520,2520,2520,2520,0
20230719,191800,1202593370,2520,2520,2520,2520,0
20230719,191700,1202593370,2520,2520,2520,2520,0
20230719,191600,1202593370,2520,2520,2520,2520,0
20230719,191500,1202593370,2520,2520,2520,2520,0
20230719,191400,1202593370,2520,2520,2520,2520,0
20230719,191300,1202593370,2520,2520,2520,2520,0
20230719,191200,1202593370,2520,2520,2520,2520,0
20230719,191100,1202593370,2520,2520,2520,2520,0
20230719,191000,1202593370,2520,2520,2520,2520,0
20230719,190900,1202593370,2520,2520,2520,2520,0
20230719,190800,1202593370,2520,2520,2520,2520,0
20230719,190700,1202593370,2520,2520,2520,2520,0
20230719,190600,1202593370,2520,2520,2520,2520,0
20230719,190500,1202593370,2520,2520,2520,2520,0
20230719,190400,1202593370,2520,2520,2520,2520,0
20230719,190300,1202593370,2520,2520,2520,2520,0
20230719,190200,1202593370,2520,2520,2520,2520,0
20230719,190100,1202593370,2520,2520,2520,2520,0
20230719,190000,1202593370,2520,2520,2520,2520,0
20230719,185900,1202593370,2520,2520,2520,2520,0
20230719,185800,1202593370,2520,2520,2520,2520,0
20230719,185700,1202593370,2520,2520,2520,2520,0
20230719,185600,1202593370,2520,2520,2520,2520,0
20230719,185500,1202593370,2520,2520,2520,2520,0
20230719,185400,1202593370,2520,2520,2520,2520,0
20230719,185300,1202593370,2520,2520,2520,2520,0
20230719,185200,1202593370,2520,2520,2520,2520,0
20230719,185100,1202593370,2520,2520,2520,2520,0
20230719,185000,1202593370,2520,2520,2520,2520,5336
20230719,184900,1202593370,2520,2520,2520,2520,0
20230719,184800,1202593370,2520,2520,2520,2520,0
20230719,184700,1202593370,2520,2520,2520,2520,0
20230719,184600,1202593370,2520,2520,2520,2520,0
20230719,184500,1202593370,2520,2520,2520,2520,0
20230719,184400,1202593370,2520,2520,2520,2520,0
20230719,184300,1202593370,2520,2520,2520,2520,0
20230719,184200,1202593370,2520,2520,2520,2520,0
20230719,184100,1202593370,2520,2520,2520,2520,0
20230719,184000,1202593370,2520,2520,2520,2520,0
20230719,183900,1202593370,2520,2520,2520,2520,0
20230719,183800,1202593370,2520,2520,2520,2520,0
20230719,183700,1202593370,2520,2520,2520,2520,0
20230719,183600,1202593370,2520,2520,2520,2520,0
20230719,183500,1202593370,2520,2520,2520,2520,0
20230719,183400,1202593370,2520,2520,2520,2520,0
20230719,183300,1202593370,2520,2520,2520,2520,0
20230719,183200,1202593370,2520,2520,2520,2520,0
20230719,183100,1202593370,2520,2520,2520,2520,0
20230719,183000,1202593370,2520,2520,2520,2520,0
20230719,182900,1202593370,2520,2520,2520,2520,0
20230719,182800,1202593370,2520,2520,2520,2520,0
20230719,182700,1202593370,2520,2520,2520,2520,0
20230719,182600,1202593370,2520,2520,2520,2520,0
20230719,182500,1202593370,2520,2520,2520,2520,0
20230719,182400,1202593370,2520,2520,2520,2520,0
20230719,182300,1202593370,2520,2520,2520,2520,0
20230719,182200,1202593370,2520,2520,2520,2520,0
20230719,182100,1202593370,2520,2520,2520,2520,0
20230719,182000,1202593370,2520,2520,2520,2520,5336
20230719,181900,1202593370,2520,2520,2520,2520,0
20230719,181800,1202593370,2520,2520,2520,2520,0
20230719,181700,1202593370,2520,2520,2520,2520,0
20230719,181600,1202593370,2520,2520,2520,2520,0
20230719,181500,1202593370,2520,2520,2520,2520,0
20230719,181400,1202593370,2520,2520,2520,2520,0
20230719,181300,1202593370,2520,2520,2520,2520,0
20230719,181200,1202593370,2520,2520,2520,2520,0
20230719,181100,1202593370,2520,2520,2520,2520,0
20230719,181000,1202593370,2520,2520,2520,2520,0
20230719,180900,1202593370,2520,2520,2520,2520,0
20230719,180800,1202593370,2520,2520,2520,2520,0
20230719,180700,1202593370,2520,2520,2520,2520,0
20230719,180600,1202593370,2520,2520,2520,2520,0
20230719,180500,1202593370,2520,2520,2520,2520,0
20230719,180400,1202593370,2520,2520,2520,2520,0
20230719,180300,1202593370,2520,2520,2520,2520,0
20230719,180200,1202593370,2520,2520,2520,2520,0
20230719,180100,1202593370,2520,2520,2520,2520,0
20230719,180000,1202593370,2520,2520,2520,2520,0
20230719,175900,1202593370,2520,2520,2520,2520,0
20230719,175800,1202593370,2520,2520,2520,2520,0
20230719,175700,1202593370,2520,2520,2520,2520,0
20230719,175600,1202593370,2520,2520,2520,2520,0
20230719,175500,1202593370,2520,2520,2520,2520,0
20230719,175400,1202593370,2520,2520,2520,2520,0
20230719,175300,1202593370,2520,2520,2520,2520,0
20230719,175200,1202593370,2520,2520,2520,2520,0
20230719,175100,1202593370,2520,2520,2520,2520,0
20230719,175000,1202593370,2520,2520,2520,2520,5336
20230719,174900,1202593370,2520,2520,2520,2520,0
20230719,174800,1202593370,2520,2520,2520,2520,0
20230719,174700,1202593370,2520,2520,2520,2520,0
20230719,174600,1202593370,2520,2520,2520,2520,0
20230719,174500,1202593370,2520,2520,2520,2520,0
20230719,174400,1202593370,2520,2520,2520,2520,0
20230719,174300,1202593370,2520,2520,2520,2520,0
20230719,174200,1202593370,2520,2520,2520,2520,0
20230719,174100,1202593370,2520,2520,2520,2520,0
20230719,174000,1202593370,2520,2520,2520,2520,0
20230719,173900,1202593370,2520,2520,2520,2520,0
20230719,173800,1202593370,2520,2520,2520,2520,0
20230719,173700,1202593370,2520,2520,2520,2520,0
20230719,173600,1202593370,2520,2520,2520,2520,0
20230719,173500,1202593370,2520,2520,2520,2520,0
20230719,173400,1202593370,2520,2520,2520,2520,0
20230719,173300,1202593370,2520,2520,2520,2520,0
20230719,173200,1202593370,2520,2520,2520,2520,0
20230719,173100,1202593370,2520,2520,2520,2520,0
20230719,173000,1202593370,2520,2520,2520,2520,0
20230719,172900,1202593370,2520,2520,2520,2520,0
20230719,172800,1202593370,2520,2520,2520,2520,0
20230719,172700,1202593370,2520,2520,2520,2520,0
20230719,172600,1202593370,2520,2520,2520,2520,0
20230719,172500,1202593370,2520,2520,2520,2520,0
20230719,172400,1202593370,2520,2520,2520,2520,0
20230719,172300,1202593370,2520,2520,2520,2520,0
20230719,172200,1202593370,2520,2520,2520,2520,0
20230719,172100,1202593370,2520,2520,2520,2520,0
20230719,172000,1202593370,2520,2520,2520,2520,5336
20230719,171900,1202593370,2520,2520,2520,2520,0
20230719,171800,1202593370,2520,2520,2520,2520,0
20230719,171700,1202593370,2520,2520,2520,2520,0
20230719,171600,1202593370,2520,2520,2520,2520,0
20230719,171500,1202593370,2520,2520,2520,2520,0
20230719,171400,1202593370,2520,2520,2520,2520,0
20230719,171300,1202593370,2520,2520,2520,2520,0
20230719,171200,1202593370,2520,2520,2520,2520,0
20230719,171100,1202593370,2520,2520,2520,2520,0
20230719,171000,1202593370,2520,2520,2520,2520,0
20230719,170900,1202593370,2520,2520,2520,2520,0
20230719,170800,1202593370,2520,2520,2520,2520,0
20230719,170700,1202593370,2520,2520,2520,2520,0
20230719,170600,1202593370,2520,2520,2520,2520,0
20230719,170500,1202593370,2520,2520,2520,2520,0
20230719,170400,1202593370,2520,2520,2520,2520,0
20230719,170300,1202593370,2520,2520,2520,2520,0
20230719,170200,1202593370,2520,2520,2520,2520,0
20230719,170100,1202593370,2520,2520,2520,2520,0
20230719,170000,1202593370,2520,2520,2520,2520,0
20230719,165900,1202593370,2520,2520,2520,2520,0
20230719,165800,1202593370,2520,2520,2520,2520,0
20230719,165700,1202593370,2520,2520,2520,2520,0
20230719,165600,1202593370,2520,2520,2520,2520,0
20230719,165500,1202593370,2520,2520,2520,2520,0
20230719,165400,1202593370,2520,2520,2520,2520,0
20230719,165300,1202593370,2520,2520,2520,2520,0
20230719,165200,1202593370,2520,2520,2520,2520,0
20230719,165100,1202593370,2520,2520,2520,2520,0
20230719,165000,1202593370,2520,2520,2520,2520,5336
20230719,164900,1202593370,2520,2520,2520,2520,0
20230719,164800,1202593370,2520,2520,2520,2520,0
20230719,164700,1202593370,2520,2520,2520,2520,0
20230719,164600,1202593370,2520,2520,2520,2520,0
20230719,164500,1202593370,2520,2520,2520,2520,0
20230719,164400,1202593370,2520,2520,2520,2520,0
20230719,164300,1202593370,2520,2520,2520,2520,0
20230719,164200,1202593370,2520,2520,2520,2520,0
20230719,164100,1202593370,2520,2520,2520,2520,0
20230719,164000,1202593370,2520,2520,2520,2520,0
20230719,163900,1202593370,2520,2520,2520,2520,0
20230719,163800,1202593370,2520,2520,2520,2520,0
20230719,163700,1202593370,2520,2520,2520,2520,0
20230719,163600,1202593370,2520,2520,2520,2520,0
20230719,163500,1202593370,2520,2520,2520,2520,0
20230719,163400,1202593370,2520,2520,2520,2520,0
20230719,163300,1202593370,2520,2520,2520,2520,0
20230719,163200,1202593370,2520,2520,2520,2520,0
20230719,163100,1202593370,2520,2520,2520,2520,0
20230719,163000,1202593370,2520,2520,2520,2520,0
20230719,162900,1202593370,2520,2520,2520,2520,0
20230719,162800,1202593370,2520,2520,2520,2520,0
20230719,162700,1202593370,2520,2520,2520,2520,0
20230719,162600,1202593370,2520,2520,2520,2520,0
20230719,162500,1202593370,2520,2520,2520,2520,0
20230719,162400,1202593370,2520,2520,2520,2520,0
20230719,162300,1202593370,2520,2520,2520,2520,0
20230719,162200,1202593370,2520,2520,2520,2520,0
20230719,162100,1202593370,2520,2520,2520,2520,0
20230719,162000,1202593370,2520,2520,2520,2520,5336
20230719,161900,1202593370,2520,2520,2520,2520,0
20230719,161800,1202593370,2520,2520,2520,2520,0
20230719,161700,1202593370,2520,2520,2520,2520,0
20230719,161600,1202593370,2520,2520,2520,2520,0
20230719,161500,1202593370,2520,2520,2520,2520,0
20230719,161400,1202593370,2520,2520,2520,2520,0
20230719,161300,1202593370,2520,2520,2520,2520,0
20230719,161200,1202593370,2520,2520,2520,2520,0
20230719,161100,1202593370,2520,2520,2520,2520,0
20230719,161000,1202593370,2520,2520,2520,2520,0
20230719,160900,1202593370,2520,2520,2520,2520,0
20230719,160800,1202593370,2520,2520,2520,2520,0
20230719,160700,1202593370,2520,2520,2520,2520,0
20230719,160600,1202593370,2520,2520,2520,2520,0
20230719,160500,1202593370,2520,2520,2520,2520,0
20230719,160400,1202593370,2520,2520,2520,2520,0
20230719,160300,1202593370,2520,2520,2520,2520,0
20230719,160200,1202593370,2520,2520,2520,2520,0
20230719,160100,1202593370,2520,2520,2520,2520,0
20230719,160000,1202593370,2520,2520,2520,2520,0
20230719,155900,1202593370,2520,2520,2520,2520,0
20230719,155800,1202593370,2520,2520,2520,2520,0
20230719,155700,1202593370,2520,2520,2520,2520,0
20230719,155600,1202593370,2520,2520,2520,2520,0
20230719,155500,1202593370,2520,2520,2520,2520,0
20230719,155400,1202593370,2520,2520,2520,2520,0
20230719,155300,1202593370,2520,2520,2520,2520,0
20230719,155200,1202593370,2520,2520,2520,2520,0
20230719,155100,1202593370,2520,2520,2520,2520,0
20230719,155000,1202593370,2520,2520,2520,2520,5336
20230719,154900,1202593370,2520,2520,2520,2520,0
20230719,154800,1202593370,2520,2520,2520,2520,0
20230719,154700,1202593370,2520,2520,2520,2520,0
20230719,154600,1202593370,2520,2520,2520,2520,0
20230719,154500,1202593370,2520,2520,2520,2520,0
20230719,154400,1202593370,2520,2520,2520,2520,0
20230719,154300,1202593370,2520,2520,2520,2520,0
20230719,154200,1202593370,2520,2520,2520,2520,0
20230719,154100,1202593370,2520,2520,2520,2520,0
20230719,154000,1202593370,2520,2520,2520,2520,0
20230719,153900,1202593370,2520,2520,2520,2520,0
20230719,153800,1202593370,2520,2520,2520,2520,0
20230719,153700,1202593370,2520,2520,2520,2520,0
20230719,153600,1202593370,2520,2520,2520,2520,0
20230719,153500,1202593370,2520,2520,2520,2520,0
20230719,153400,1202593370,2520,2520,2520,2520,0
20230719,153300,1202593370,2520,2520,2520,2520,0
20230719,153200,1202593370,2520,2520,2520,2520,0
20230719,153100,1202593370,2520,2520,2520,2520,0
20230719,153000,1202593370,2520,2520,2520,2520,5336
20230719,152900,1189146650,2520,2520,2520,2520,0
20230719,152800,1189146650,2520,2520,2520,2520,0
20230719,152700,1189146650,2520,2520,2520,2520,0
20230719,152600,1189146650,2520,2520,2520,2520,0
20230719,152500,1189146650,2520,2520,2520,2520,0
20230719,152400,1189146650,2520,2520,2520,2520,0
20230719,152300,1189146650,2520,2520,2520,2520,0
20230719,152200,1189146650,2520,2520,2520,2520,0
20230719,152100,1189146650,2520,2520,2520,2520,0
20230719,152000,1189146650,2520,2520,2520,2520,0
20230719,151900,1189146650,2520,2515,2520,2505,1052
20230719,151800,1186501780,2515,2515,2520,2510,3144
20230719,151700,1178594795,2515,2520,2520,2505,6103
20230719,151600,1163285580,2520,2515,2520,2515,232
20230719,151500,1162702030,2520,2520,2520,2520,106
20230719,151400,1162434910,2520,2525,2525,2520,855
20230719,151300,1160280295,2525,2525,2525,2525,153
20230719,151200,1159893970,2525,2520,2535,2520,688
20230719,151100,1158154975,2520,2515,2520,2515,6607
20230719,151000,1141528335,2520,2520,2520,2520,15
20230719,150900,1141490535,2520,2520,2520,2520,6
20230719,150800,1141475415,2520,2515,2520,2515,756
20230719,150700,1139572955,2520,2535,2535,2515,3178
20230719,150600,1131567755,2535,2535,2535,2535,3
20230719,150500,1131560150,2535,2535,2535,2535,5
20230719,150400,1131547475,2535,2525,2535,2520,978
20230719,150300,1129075130,2535,2530,2535,2530,8
20230719,150200,1129054875,2535,2535,2535,2535,325
20230719,150100,1128231000,2530,2525,2530,2525,1611
20230719,150000,1124159230,2525,2535,2535,2525,46
20230719,145900,1124043035,2535,2530,2535,2530,3217
20230719,145800,1115904015,2530,2525,2530,2525,21
20230719,145700,1115850980,2525,2520,2525,2520,181
20230719,145600,1115394220,2510,2510,2510,2510,111
20230719,145500,1115115610,2510,2515,2515,2510,618
20230719,145400,1113561345,2515,2520,2525,2515,354
20230719,145300,1112670760,2520,2520,2520,2520,53
20230719,145200,1112537200,2520,2520,2520,2520,100
20230719,145100,1112285200,2525,2525,2525,2525,622
20230719,145000,1110714650,2525,2515,2525,2510,2216
20230719,144900,1105146860,2515,2515,2525,2510,5855
20230719,144800,1090443375,2520,2520,2520,2520,1
20230719,144700,1090440855,2520,2520,2520,2515,520
20230719,144600,1089133045,2520,2520,2520,2520,1
20230719,144500,1089130525,2520,2520,2520,2520,32
20230719,144400,1089049885,2520,2525,2525,2520,401
20230719,144300,1088039360,2525,2525,2525,2525,201
20230719,144200,1087531835,2525,2525,2525,2525,467
20230719,144100,1086352660,2520,2525,2525,2520,203
20230719,144000,1085840350,2530,2525,2530,2525,1602
20230719,143900,1081794795,2525,2520,2525,2520,849
20230719,143800,1079651185,2520,2515,2520,2515,2406
20230719,143700,1073600085,2515,2515,2515,2515,604
20230719,143600,1072081025,2515,2515,2515,2510,1008
20230719,143500,1069545935,2515,2515,2515,2515,19
20230719,143400,1069498150,2515,2515,2515,2515,545
20230719,143300,1068127475,2515,2515,2515,2510,2241
20230719,143200,1062491370,2515,2515,2515,2515,215
20230719,143100,1061950645,2515,2520,2520,2515,6676
20230719,143000,1045160100,2515,2520,2520,2515,957
20230719,142900,1042749085,2525,2525,2525,2525,0
20230719,142800,1042749085,2525,2525,2525,2525,46
20230719,142700,1042632935,2525,2525,2525,2525,1
20230719,142600,1042630410,2530,2530,2530,2530,1
20230719,142500,1042627880,2520,2525,2525,2520,49
20230719,142400,1042504310,2530,2530,2530,2530,1
20230719,142300,1042501780,2530,2530,2530,2530,1
20230719,142200,1042499250,2535,2535,2535,2535,2
20230719,142100,1042494180,2535,2535,2535,2525,2030
20230719,142000,1037368400,2535,2530,2535,2530,25
20230719,141900,1037305035,2535,2530,2535,2530,14
20230719,141800,1037269560,2535,2535,2535,2535,1
20230719,141700,1037267025,2535,2530,2540,2520,908
20230719,141600,1034971015,2530,2530,2530,2520,359
20230719,141500,1034066290,2530,2530,2530,2530,2
20230719,141400,1034061230,2525,2520,2525,2520,1733
20230719,141300,1029685605,2520,2520,2520,2520,33
20230719,141200,1029602445,2525,2525,2525,2520,6
20230719,141100,1029587315,2525,2520,2525,2520,15216
20230719,141000,991242935,2525,2525,2525,2525,2
20230719,140900,991237885,2525,2525,2525,2520,1938
20230719,140800,986354115,2525,2525,2525,2525,1217
20230719,140700,983281190,2525,2525,2525,2525,3
20230719,140600,983273615,2530,2530,2530,2530,1
20230719,140500,983271085,2525,2525,2525,2525,98
20230719,140400,983023635,2525,2525,2525,2525,1
20230719,140300,983021110,2530,2530,2530,2530,1
20230719,140200,983018580,2530,2530,2530,2530,60
20230719,140100,982866780,2530,2530,2530,2530,0
20230719,140000,982866780,2530,2525,2530,2525,501
20230719,135900,981601750,2525,2530,2530,2525,51
20230719,135800,981472970,2520,2530,2530,2520,4408
20230719,135700,970359055,2525,2535,2535,2525,6493
20230719,135600,953959660,2540,2540,2540,2535,1913
20230719,135500,949105105,2540,2540,2540,2540,1
20230719,135400,949102565,2535,2535,2535,2535,47
20230719,135300,948983420,2535,2535,2535,2535,100
20230719,135200,948729920,2535,2535,2535,2535,1010
20230719,135100,946169570,2530,2530,2530,2525,263
20230719,135000,945504185,2530,2525,2530,2525,727
20230719,134900,943665335,2525,2525,2525,2525,8
20230719,134800,943645135,2525,2530,2530,2525,102
20230719,134700,943387085,2530,2525,2530,2525,259
20230719,134600,942733105,2525,2525,2530,2525,44
20230719,134500,942622000,2530,2525,2530,2525,51
20230719,134400,942493220,2525,2525,2525,2525,81
20230719,134300,942288695,2525,2525,2525,2525,37
20230719,134200,942195270,2525,2525,2525,2525,70
20230719,134100,942018520,2530,2530,2530,2530,1
20230719,134000,942015990,2525,2525,2525,2525,437
20230719,133900,940912565,2525,2530,2530,2525,2070
20230719,133800,935685810,2525,2525,2525,2525,37
20230719,133700,935592385,2525,2525,2525,2525,44
20230719,133600,935481285,2525,2530,2530,2525,9903
20230719,133500,910474375,2530,2530,2535,2530,90
20230719,133400,910246670,2535,2535,2535,2535,0
20230719,133300,910246670,2535,2535,2535,2530,3002
20230719,133200,902651600,2535,2535,2535,2530,2047
20230719,133100,897472180,2535,2540,2540,2535,599
20230719,133000,895953705,2535,2535,2535,2535,1130
20230719,132900,893089155,2535,2530,2535,2530,503
20230719,132800,891816560,2535,2530,2535,2530,334
20230719,132700,890971530,2535,2530,2535,2530,11432
20230719,132600,862043010,2535,2535,2535,2535,0
20230719,132500,862043010,2535,2535,2535,2535,0
20230719,132400,862043010,2535,2535,2535,2535,41
20230719,132300,861939075,2530,2535,2535,2530,501
20230719,132200,860671540,2535,2535,2535,2535,787
20230719,132100,858676495,2535,2535,2535,2535,985
20230719,132000,856179520,2540,2540,2540,2540,190
20230719,131900,855696920,2535,2530,2535,2530,203
20230719,131800,855182320,2535,2530,2535,2530,1313
20230719,131700,851860425,2530,2530,2530,2530,1
20230719,131600,851857895,2535,2535,2535,2535,10
20230719,131500,851832545,2535,2530,2535,2530,257
20230719,131400,851182315,2530,2535,2535,2530,716
20230719,131300,849367665,2545,2545,2545,2545,1
20230719,131200,849365120,2535,2535,2535,2535,91
20230719,131100,849134435,2535,2540,2540,2535,2233
20230719,131000,843473715,2540,2540,2540,2540,1516
20230719,130900,839623075,2545,2545,2545,2545,500
20230719,130800,838350575,2550,2550,2550,2550,13
20230719,130700,838317425,2540,2540,2540,2540,51
20230719,130600,838187885,2550,2550,2550,2550,0
20230719,130500,838187885,2550,2540,2550,2540,2
20230719,130400,838182795,2550,2550,2550,2550,0
20230719,130300,838182795,2550,2550,2550,2550,196
20230719,130200,837682995,2550,2550,2550,2550,1
20230719,130100,837680445,2550,2545,2550,2545,500
20230719,130000,836405810,2540,2540,2540,2540,5
20230719,125900,836393110,2540,2540,2540,2540,3
20230719,125800,836385490,2540,2540,2540,2540,1
20230719,125700,836382950,2540,2540,2540,2540,0
20230719,125600,836382950,2540,2540,2540,2540,200
20230719,125500,835874950,2540,2540,2540,2540,0
20230719,125400,835874950,2540,2540,2540,2540,0
20230719,125300,835874950,2540,2540,2540,2540,0
20230719,125200,835874950,2540,2540,2540,2540,44
20230719,125100,835763190,2540,2535,2540,2535,175
20230719,125000,835319320,2540,2535,2540,2535,301
20230719,124900,834556280,2540,2540,2540,2540,1
20230719,124800,834553740,2540,2540,2540,2540,1
20230719,124700,834551200,2545,2545,2545,2545,12
20230719,124600,834520660,2545,2545,2545,2545,0
20230719,124500,834520660,2545,2545,2545,2545,1
20230719,124400,834518115,2535,2540,2540,2535,483
20230719,124300,833292865,2540,2540,2540,2540,38
20230719,124200,833196345,2540,2545,2545,2540,1984
20230719,124100,828156980,2540,2540,2540,2540,0
20230719,124000,828156980,2540,2540,2540,2540,1000
20230719,123900,825616980,2550,2550,2550,2550,723
20230719,123800,823773330,2550,2550,2550,2550,0
20230719,123700,823773330,2550,2550,2550,2550,0
20230719,123600,823773330,2550,2550,2550,2540,489
20230719,123500,822530260,2550,2550,2550,2550,10
20230719,123400,822504760,2550,2550,2550,2550,6
20230719,123300,822489460,2540,2540,2540,2540,0
20230719,123200,822489460,2540,2540,2540,2540,0
20230719,123100,822489460,2540,2545,2545,2540,2500
20230719,123000,816137835,2550,2550,2550,2550,535
20230719,122900,814773585,2555,2555,2555,2555,220
20230719,122800,814211485,2555,2555,2555,2555,1
20230719,122700,814208930,2550,2550,2550,2550,266
20230719,122600,813530630,2550,2550,2550,2550,61
20230719,122500,813375080,2545,2545,2545,2545,75
20230719,122400,813184205,2540,2540,2540,2540,28
20230719,122300,813113085,2540,2540,2540,2540,4
20230719,122200,813102925,2540,2540,2540,2540,28
20230719,122100,813031805,2545,2545,2545,2545,1
20230719,122000,813029260,2540,2540,2540,2540,313
20230719,121900,812234240,2550,2550,2550,2550,0
20230719,121800,812234240,2550,2550,2550,2550,9
20230719,121700,812211290,2550,2550,2550,2550,11
20230719,121600,812183240,2540,2550,2550,2540,213
20230719,121500,811640115,2550,2550,2550,2550,350
20230719,121400,810747615,2550,2550,2550,2550,0
20230719,121300,810747615,2550,2550,2550,2550,500
20230719,121200,809472615,2550,2545,2550,2545,2105
20230719,121100,804107865,2545,2545,2545,2545,0
20230719,121000,804107865,2545,2540,2545,2540,2359
20230719,120900,798110115,2535,2535,2535,2535,594
20230719,120800,796604325,2530,2530,2530,2530,150
20230719,120700,796224825,2535,2535,2535,2535,394
20230719,120600,795226035,2535,2535,2535,2535,71
20230719,120500,795046050,2535,2535,2535,2535,0
20230719,120400,795046050,2535,2535,2535,2535,0
20230719,120300,795046050,2535,2535,2535,2535,50
20230719,120200,794919300,2535,2535,2535,2535,50
20230719,120100,794792550,2535,2535,2535,2535,404
20230719,120000,793768410,2535,2535,2535,2535,0
20230719,115900,793768410,2535,2530,2535,2530,2
20230719,115800,793763345,2525,2525,2525,2525,100
20230719,115700,793510845,2535,2535,2535,2535,1
20230719,115600,793508310,2535,2535,2535,2535,44
20230719,115500,793396770,2530,2530,2530,2530,574
20230719,115400,791944550,2530,2530,2530,2530,0
20230719,115300,791944550,2530,2530,2530,2530,100
20230719,115200,791691550,2530,2530,2530,2530,0
20230719,115100,791691550,2530,2530,2530,2530,1
20230719,115000,791689020,2530,2530,2530,2525,1556
20230719,114900,787753945,2530,2535,2535,2530,366
20230719,114800,786827960,2535,2535,2535,2535,24
20230719,114700,786767120,2540,2540,2540,2540,1
20230719,114600,786764580,2530,2530,2530,2530,0
20230719,114500,786764580,2530,2535,2535,2530,502
20230719,114400,785494515,2530,2530,2530,2530,0
20230719,114300,785494515,2530,2540,2550,2530,9921
20230719,114200,760343640,2545,2545,2550,2545,7
20230719,114100,760325805,2545,2545,2550,2545,5
20230719,114000,760313075,2545,2540,2545,2535,2055
20230719,113900,755091225,2540,2540,2540,2540,5
20230719,113800,755078525,2535,2535,2535,2535,8
20230719,113700,755058245,2535,2535,2535,2535,0
20230719,113600,755058245,2535,2535,2535,2535,10
20230719,113500,755032895,2535,2540,2540,2535,962
20230719,113400,752594220,2535,2535,2535,2535,83
20230719,113300,752383815,2535,2535,2535,2535,15
20230719,113200,752345790,2540,2540,2540,2540,0
20230719,113100,752345790,2540,2540,2540,2540,0
20230719,113000,752345790,2540,2540,2540,2540,18
20230719,112900,752300070,2540,2540,2540,2540,157
20230719,112800,751901290,2540,2540,2540,2540,5
20230719,112700,751888590,2540,2540,2540,2535,272
20230719,112600,751197810,2535,2535,2535,2535,100
20230719,112500,750944310,2535,2535,2535,2535,400
20230719,112400,749930310,2540,2540,2540,2540,117
20230719,112300,749633130,2540,2540,2540,2540,5
20230719,112200,749620430,2540,2540,2540,2530,2492
20230719,112100,743315620,2530,2535,2535,2530,1860
20230719,112000,738609645,2530,2535,2540,2530,331
20230719,111900,737770435,2535,2535,2535,2530,930
20230719,111800,735417345,2540,2540,2540,2540,0
20230719,111700,735417345,2540,2540,2540,2540,188
20230719,111600,734939825,2540,2530,2540,2530,632
20230719,111500,733338545,2535,2535,2535,2535,0
20230719,111400,733338545,2535,2535,2535,2535,146
20230719,111300,732968435,2535,2540,2540,2535,453
20230719,111200,731818830,2535,2535,2535,2535,0
20230719,111100,731818830,2535,2535,2535,2535,133
20230719,111000,731481675,2535,2535,2535,2535,592
20230719,110900,729980955,2535,2535,2535,2535,837
20230719,110800,727859160,2535,2535,2535,2535,625
20230719,110700,726274785,2535,2530,2540,2530,1017
20230719,110600,723692305,2535,2540,2540,2535,1759
20230719,110500,719232735,2535,2535,2540,2535,170
20230719,110400,718801660,2535,2535,2540,2530,352
20230719,110300,717908870,2535,2535,2535,2535,2242
20230719,110200,712225400,2540,2540,2540,2535,428
20230719,110100,711139785,2540,2545,2545,2540,961
20230719,110000,708696220,2545,2540,2545,2540,2007
20230719,105900,703590050,2540,2540,2540,2540,102
20230719,105800,703330970,2540,2535,2540,2530,443
20230719,105700,702207135,2535,2530,2535,2530,1388
20230719,105600,698691160,2530,2530,2530,2530,208
20230719,105500,698164920,2535,2535,2535,2535,0
20230719,105400,698164920,2535,2535,2535,2535,944
20230719,105300,695771880,2535,2530,2535,2530,90
20230719,105200,695543880,2525,2530,2530,2525,544
20230719,105100,694170155,2540,2535,2540,2525,1074
20230719,105000,691443835,2535,2530,2535,2530,238
20230719,104900,690840740,2530,2530,2530,2530,0
20230719,104800,690840740,2530,2525,2530,2525,1258
20230719,104700,687664280,2530,2530,2535,2530,680
20230719,104600,685943805,2530,2530,2530,2530,263
20230719,104500,685278415,2525,2530,2530,2525,8
20230719,104400,685258210,2530,2530,2530,2530,605
20230719,104300,683727560,2530,2530,2535,2530,32
20230719,104200,683646550,2530,2530,2530,2530,119
20230719,104100,683345480,2535,2530,2535,2530,35
20230719,104000,683256775,2525,2525,2525,2525,1835
20230719,103900,678623400,2525,2530,2530,2525,300
20230719,103800,677865895,2530,2525,2530,2525,136
20230719,103700,677522000,2530,2530,2535,2525,5672
20230719,103600,663199310,2530,2530,2535,2530,569
20230719,103500,661759730,2525,2535,2535,2525,4420
20230719,103400,650589015,2535,2535,2535,2535,19
20230719,103300,650540850,2535,2530,2535,2530,585
20230719,103200,649060550,2535,2535,2535,2535,143
20230719,103100,648698045,2535,2535,2540,2535,41
20230719,103000,648594095,2535,2535,2535,2535,499
20230719,102900,647329130,2535,2530,2535,2530,153
20230719,102800,646941985,2530,2535,2540,2530,13
20230719,102700,646909080,2530,2535,2535,2530,13
20230719,102600,646876145,2530,2535,2535,2530,106
20230719,102500,646607440,2535,2535,2535,2535,150
20230719,102400,646227190,2535,2535,2535,2535,108
20230719,102300,645953410,2530,2530,2530,2525,1194
20230719,102200,642937725,2530,2530,2530,2530,28
20230719,102100,642866885,2520,2520,2520,2520,580
20230719,102000,641405285,2520,2530,2530,2520,8829
20230719,101900,619143965,2525,2525,2525,2525,1002
20230719,101800,616613915,2525,2540,2540,2525,1645
20230719,101700,612457405,2540,2540,2540,2540,23
20230719,101600,612398985,2540,2540,2540,2540,200
20230719,101500,611890985,2535,2535,2535,2525,2099
20230719,101400,606582475,2535,2530,2535,2530,11312
20230719,101300,577961940,2530,2530,2530,2530,1506
20230719,101200,574151760,2530,2530,2535,2530,35
20230719,101100,574063205,2530,2525,2530,2520,12060
20230719,101000,543611695,2525,2530,2530,2525,2947
20230719,100900,536158480,2535,2540,2540,2535,5
20230719,100800,536145790,2530,2535,2540,2530,7827
20230719,100700,516323685,2535,2540,2540,2535,26
20230719,100600,516257665,2540,2540,2540,2540,69
20230719,100500,516082405,2540,2540,2540,2540,430
20230719,100400,514990205,2540,2535,2540,2530,35
20230719,100300,514901370,2540,2545,2545,2530,4796
20230719,100200,502750370,2555,2540,2560,2540,2395
20230719,100100,496651005,2540,2540,2540,2540,393
20230719,100000,495652785,2540,2540,2540,2540,637
20230719,095900,494034805,2545,2550,2550,2545,187
20230719,095800,493557960,2540,2545,2550,2535,2155
20230719,095700,488083805,2545,2545,2545,2540,804
20230719,095600,486041125,2545,2540,2545,2540,769
20230719,095500,484086150,2545,2545,2545,2540,188
20230719,095400,483608100,2540,2535,2540,2535,2934
20230719,095300,476160250,2535,2540,2540,2535,106
20230719,095200,475891230,2535,2525,2535,2525,4034
20230719,095100,465694350,2525,2550,2550,2525,8113
20230719,095000,445156415,2550,2560,2560,2550,5762
20230719,094900,430442295,2560,2550,2590,2550,5960
20230719,094800,415188230,2550,2565,2565,2550,16575
20230719,094700,372839850,2570,2570,2570,2565,6955
20230719,094600,354967875,2580,2570,2580,2570,141
20230719,094500,354605495,2570,2575,2575,2570,978
20230719,094400,352087330,2575,2575,2575,2575,987
20230719,094300,349545805,2575,2575,2575,2575,824
20230719,094200,347424005,2575,2580,2580,2570,2331
20230719,094100,341417310,2570,2570,2570,2570,30
20230719,094000,341340210,2570,2575,2575,2570,768
20230719,093900,339365700,2575,2570,2580,2570,800
20230719,093800,337305785,2570,2570,2570,2570,611
20230719,093700,335735515,2570,2570,2570,2570,62
20230719,093600,335576175,2570,2575,2575,2570,774
20230719,093500,333585230,2575,2575,2580,2570,467
20230719,093400,332384825,2570,2570,2580,2570,3206
20230719,093300,324134635,2570,2575,2575,2570,852
20230719,093200,321942760,2570,2575,2575,2570,122
20230719,093100,321628630,2570,2570,2570,2570,7320
20230719,093000,302816230,2570,2580,2580,2570,5041
20230719,092900,289856605,2575,2580,2580,2575,227
20230719,092800,289271420,2580,2580,2580,2570,2248
20230719,092700,283479180,2575,2575,2575,2575,2237
20230719,092600,277718905,2575,2575,2575,2575,66
20230719,092500,277548955,2575,2575,2575,2570,3154
20230719,092400,269438350,2575,2580,2580,2575,1881
20230719,092300,264587955,2575,2575,2580,2575,2639
20230719,092200,257792525,2575,2580,2580,2575,3225
20230719,092100,249486370,2580,2580,2585,2580,7153
20230719,092000,231031350,2580,2585,2585,2580,8208
20230719,091900,209816940,2590,2595,2595,2590,9385
20230719,091800,185509770,2595,2595,2595,2595,666
20230719,091700,183781500,2600,2600,2600,2590,1585
20230719,091600,179670835,2595,2610,2610,2595,777
20230719,091500,177651570,2590,2610,2610,2590,6025
20230719,091400,162001940,2605,2600,2620,2600,6146
20230719,091300,146002085,2600,2600,2600,2595,6659
20230719,091200,128696865,2600,2595,2600,2595,10365
20230719,091100,101750735,2595,2600,2600,2595,2341
20230719,091000,95674885,2600,2610,2610,2600,8506
20230719,090900,73541735,2610,2615,2620,2610,3313
20230719,090800,64889235,2615,2625,2625,2615,106
20230719,090700,64611985,2630,2625,2630,2625,301
20230719,090600,63821855,2610,2615,2615,2610,2470
20230719,090500,57374105,2610,2630,2630,2610,410
20230719,090400,56303915,2605,2635,2635,2605,4671
20230719,090300,44070180,2635,2635,2635,2630,925
20230719,090200,41637305,2630,2635,2635,2630,1331
20230719,090100,38136605,2630,2630,2635,2630,1081
20230719,090000,35290455,2620,2620,2630,2615,11546