stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,192300,1842581030,6420,6420,6420,6420,5059
20230719,192200,1842581030,6420,6420,6420,6420,0
20230719,192100,1842581030,6420,6420,6420,6420,0
20230719,192000,1842581030,6420,6420,6420,6420,0
20230719,191900,1842581030,6420,6420,6420,6420,0
20230719,191800,1842581030,6420,6420,6420,6420,0
20230719,191700,1842581030,6420,6420,6420,6420,0
20230719,191600,1842581030,6420,6420,6420,6420,0
20230719,191500,1842581030,6420,6420,6420,6420,0
20230719,191400,1842581030,6420,6420,6420,6420,0
20230719,191300,1842581030,6420,6420,6420,6420,0
20230719,191200,1842581030,6420,6420,6420,6420,0
20230719,191100,1842581030,6420,6420,6420,6420,0
20230719,191000,1842581030,6420,6420,6420,6420,0
20230719,190900,1842581030,6420,6420,6420,6420,0
20230719,190800,1842581030,6420,6420,6420,6420,0
20230719,190700,1842581030,6420,6420,6420,6420,0
20230719,190600,1842581030,6420,6420,6420,6420,0
20230719,190500,1842581030,6420,6420,6420,6420,0
20230719,190400,1842581030,6420,6420,6420,6420,0
20230719,190300,1842581030,6420,6420,6420,6420,0
20230719,190200,1842581030,6420,6420,6420,6420,0
20230719,190100,1842581030,6420,6420,6420,6420,0
20230719,190000,1842581030,6420,6420,6420,6420,0
20230719,185900,1842581030,6420,6420,6420,6420,0
20230719,185800,1842581030,6420,6420,6420,6420,0
20230719,185700,1842581030,6420,6420,6420,6420,0
20230719,185600,1842581030,6420,6420,6420,6420,0
20230719,185500,1842581030,6420,6420,6420,6420,0
20230719,185400,1842581030,6420,6420,6420,6420,0
20230719,185300,1842581030,6420,6420,6420,6420,5059
20230719,185200,1842581030,6420,6420,6420,6420,0
20230719,185100,1842581030,6420,6420,6420,6420,0
20230719,185000,1842581030,6420,6420,6420,6420,0
20230719,184900,1842581030,6420,6420,6420,6420,0
20230719,184800,1842581030,6420,6420,6420,6420,0
20230719,184700,1842581030,6420,6420,6420,6420,0
20230719,184600,1842581030,6420,6420,6420,6420,0
20230719,184500,1842581030,6420,6420,6420,6420,0
20230719,184400,1842581030,6420,6420,6420,6420,0
20230719,184300,1842581030,6420,6420,6420,6420,0
20230719,184200,1842581030,6420,6420,6420,6420,0
20230719,184100,1842581030,6420,6420,6420,6420,0
20230719,184000,1842581030,6420,6420,6420,6420,0
20230719,183900,1842581030,6420,6420,6420,6420,0
20230719,183800,1842581030,6420,6420,6420,6420,0
20230719,183700,1842581030,6420,6420,6420,6420,0
20230719,183600,1842581030,6420,6420,6420,6420,0
20230719,183500,1842581030,6420,6420,6420,6420,0
20230719,183400,1842581030,6420,6420,6420,6420,0
20230719,183300,1842581030,6420,6420,6420,6420,0
20230719,183200,1842581030,6420,6420,6420,6420,0
20230719,183100,1842581030,6420,6420,6420,6420,0
20230719,183000,1842581030,6420,6420,6420,6420,0
20230719,182900,1842581030,6420,6420,6420,6420,0
20230719,182800,1842581030,6420,6420,6420,6420,0
20230719,182700,1842581030,6420,6420,6420,6420,0
20230719,182600,1842581030,6420,6420,6420,6420,0
20230719,182500,1842581030,6420,6420,6420,6420,0
20230719,182400,1842581030,6420,6420,6420,6420,0
20230719,182300,1842581030,6420,6420,6420,6420,5059
20230719,182200,1842581030,6420,6420,6420,6420,0
20230719,182100,1842581030,6420,6420,6420,6420,0
20230719,182000,1842581030,6420,6420,6420,6420,0
20230719,181900,1842581030,6420,6420,6420,6420,0
20230719,181800,1842581030,6420,6420,6420,6420,0
20230719,181700,1842581030,6420,6420,6420,6420,0
20230719,181600,1842581030,6420,6420,6420,6420,0
20230719,181500,1842581030,6420,6420,6420,6420,0
20230719,181400,1842581030,6420,6420,6420,6420,0
20230719,181300,1842581030,6420,6420,6420,6420,0
20230719,181200,1842581030,6420,6420,6420,6420,0
20230719,181100,1842581030,6420,6420,6420,6420,0
20230719,181000,1842581030,6420,6420,6420,6420,0
20230719,180900,1842581030,6420,6420,6420,6420,0
20230719,180800,1842581030,6420,6420,6420,6420,0
20230719,180700,1842581030,6420,6420,6420,6420,0
20230719,180600,1842581030,6420,6420,6420,6420,0
20230719,180500,1842581030,6420,6420,6420,6420,0
20230719,180400,1842581030,6420,6420,6420,6420,0
20230719,180300,1842581030,6420,6420,6420,6420,0
20230719,180200,1842581030,6420,6420,6420,6420,0
20230719,180100,1842581030,6420,6420,6420,6420,0
20230719,180000,1842581030,6420,6420,6420,6420,0
20230719,175900,1842581030,6420,6420,6420,6420,0
20230719,175800,1842581030,6420,6420,6420,6420,0
20230719,175700,1842581030,6420,6420,6420,6420,0
20230719,175600,1842581030,6420,6420,6420,6420,0
20230719,175500,1842581030,6420,6420,6420,6420,0
20230719,175400,1842581030,6420,6420,6420,6420,0
20230719,175300,1842581030,6420,6420,6420,6420,5059
20230719,175200,1842581030,6420,6420,6420,6420,0
20230719,175100,1842581030,6420,6420,6420,6420,0
20230719,175000,1842581030,6420,6420,6420,6420,0
20230719,174900,1842581030,6420,6420,6420,6420,0
20230719,174800,1842581030,6420,6420,6420,6420,0
20230719,174700,1842581030,6420,6420,6420,6420,0
20230719,174600,1842581030,6420,6420,6420,6420,0
20230719,174500,1842581030,6420,6420,6420,6420,0
20230719,174400,1842581030,6420,6420,6420,6420,0
20230719,174300,1842581030,6420,6420,6420,6420,0
20230719,174200,1842581030,6420,6420,6420,6420,0
20230719,174100,1842581030,6420,6420,6420,6420,0
20230719,174000,1842581030,6420,6420,6420,6420,0
20230719,173900,1842581030,6420,6420,6420,6420,0
20230719,173800,1842581030,6420,6420,6420,6420,0
20230719,173700,1842581030,6420,6420,6420,6420,0
20230719,173600,1842581030,6420,6420,6420,6420,0
20230719,173500,1842581030,6420,6420,6420,6420,0
20230719,173400,1842581030,6420,6420,6420,6420,0
20230719,173300,1842581030,6420,6420,6420,6420,0
20230719,173200,1842581030,6420,6420,6420,6420,0
20230719,173100,1842581030,6420,6420,6420,6420,0
20230719,173000,1842581030,6420,6420,6420,6420,0
20230719,172900,1842581030,6420,6420,6420,6420,0
20230719,172800,1842581030,6420,6420,6420,6420,0
20230719,172700,1842581030,6420,6420,6420,6420,0
20230719,172600,1842581030,6420,6420,6420,6420,0
20230719,172500,1842581030,6420,6420,6420,6420,0
20230719,172400,1842581030,6420,6420,6420,6420,0
20230719,172300,1842581030,6420,6420,6420,6420,5059
20230719,172200,1842581030,6420,6420,6420,6420,0
20230719,172100,1842581030,6420,6420,6420,6420,0
20230719,172000,1842581030,6420,6420,6420,6420,0
20230719,171900,1842581030,6420,6420,6420,6420,0
20230719,171800,1842581030,6420,6420,6420,6420,0
20230719,171700,1842581030,6420,6420,6420,6420,0
20230719,171600,1842581030,6420,6420,6420,6420,0
20230719,171500,1842581030,6420,6420,6420,6420,0
20230719,171400,1842581030,6420,6420,6420,6420,0
20230719,171300,1842581030,6420,6420,6420,6420,0
20230719,171200,1842581030,6420,6420,6420,6420,0
20230719,171100,1842581030,6420,6420,6420,6420,0
20230719,171000,1842581030,6420,6420,6420,6420,0
20230719,170900,1842581030,6420,6420,6420,6420,0
20230719,170800,1842581030,6420,6420,6420,6420,0
20230719,170700,1842581030,6420,6420,6420,6420,0
20230719,170600,1842581030,6420,6420,6420,6420,0
20230719,170500,1842581030,6420,6420,6420,6420,0
20230719,170400,1842581030,6420,6420,6420,6420,0
20230719,170300,1842581030,6420,6420,6420,6420,0
20230719,170200,1842581030,6420,6420,6420,6420,0
20230719,170100,1842581030,6420,6420,6420,6420,0
20230719,170000,1842581030,6420,6420,6420,6420,0
20230719,165900,1842581030,6420,6420,6420,6420,0
20230719,165800,1842581030,6420,6420,6420,6420,0
20230719,165700,1842581030,6420,6420,6420,6420,0
20230719,165600,1842581030,6420,6420,6420,6420,0
20230719,165500,1842581030,6420,6420,6420,6420,0
20230719,165400,1842581030,6420,6420,6420,6420,0
20230719,165300,1842581030,6420,6420,6420,6420,5059
20230719,165200,1842581030,6420,6420,6420,6420,0
20230719,165100,1842581030,6420,6420,6420,6420,0
20230719,165000,1842581030,6420,6420,6420,6420,0
20230719,164900,1842581030,6420,6420,6420,6420,0
20230719,164800,1842581030,6420,6420,6420,6420,0
20230719,164700,1842581030,6420,6420,6420,6420,0
20230719,164600,1842581030,6420,6420,6420,6420,0
20230719,164500,1842581030,6420,6420,6420,6420,0
20230719,164400,1842581030,6420,6420,6420,6420,0
20230719,164300,1842581030,6420,6420,6420,6420,0
20230719,164200,1842581030,6420,6420,6420,6420,0
20230719,164100,1842581030,6420,6420,6420,6420,0
20230719,164000,1842581030,6420,6420,6420,6420,0
20230719,163900,1842581030,6420,6420,6420,6420,0
20230719,163800,1842581030,6420,6420,6420,6420,0
20230719,163700,1842581030,6420,6420,6420,6420,0
20230719,163600,1842581030,6420,6420,6420,6420,0
20230719,163500,1842581030,6420,6420,6420,6420,0
20230719,163400,1842581030,6420,6420,6420,6420,0
20230719,163300,1842581030,6420,6420,6420,6420,0
20230719,163200,1842581030,6420,6420,6420,6420,0
20230719,163100,1842581030,6420,6420,6420,6420,0
20230719,163000,1842581030,6420,6420,6420,6420,0
20230719,162900,1842581030,6420,6420,6420,6420,0
20230719,162800,1842581030,6420,6420,6420,6420,0
20230719,162700,1842581030,6420,6420,6420,6420,0
20230719,162600,1842581030,6420,6420,6420,6420,0
20230719,162500,1842581030,6420,6420,6420,6420,0
20230719,162400,1842581030,6420,6420,6420,6420,0
20230719,162300,1842581030,6420,6420,6420,6420,5059
20230719,162200,1842581030,6420,6420,6420,6420,0
20230719,162100,1842581030,6420,6420,6420,6420,0
20230719,162000,1842581030,6420,6420,6420,6420,0
20230719,161900,1842581030,6420,6420,6420,6420,0
20230719,161800,1842581030,6420,6420,6420,6420,0
20230719,161700,1842581030,6420,6420,6420,6420,0
20230719,161600,1842581030,6420,6420,6420,6420,0
20230719,161500,1842581030,6420,6420,6420,6420,0
20230719,161400,1842581030,6420,6420,6420,6420,0
20230719,161300,1842581030,6420,6420,6420,6420,0
20230719,161200,1842581030,6420,6420,6420,6420,0
20230719,161100,1842581030,6420,6420,6420,6420,0
20230719,161000,1842581030,6420,6420,6420,6420,0
20230719,160900,1842581030,6420,6420,6420,6420,0
20230719,160800,1842581030,6420,6420,6420,6420,0
20230719,160700,1842581030,6420,6420,6420,6420,0
20230719,160600,1842581030,6420,6420,6420,6420,0
20230719,160500,1842581030,6420,6420,6420,6420,0
20230719,160400,1842581030,6420,6420,6420,6420,0
20230719,160300,1842581030,6420,6420,6420,6420,0
20230719,160200,1842581030,6420,6420,6420,6420,0
20230719,160100,1842581030,6420,6420,6420,6420,0
20230719,160000,1842581030,6420,6420,6420,6420,0
20230719,155900,1842581030,6420,6420,6420,6420,0
20230719,155800,1842581030,6420,6420,6420,6420,0
20230719,155700,1842581030,6420,6420,6420,6420,0
20230719,155600,1842581030,6420,6420,6420,6420,0
20230719,155500,1842581030,6420,6420,6420,6420,0
20230719,155400,1842581030,6420,6420,6420,6420,0
20230719,155300,1842581030,6420,6420,6420,6420,5059
20230719,155200,1842581030,6420,6420,6420,6420,0
20230719,155100,1842581030,6420,6420,6420,6420,0
20230719,155000,1842581030,6420,6420,6420,6420,0
20230719,154900,1842581030,6420,6420,6420,6420,0
20230719,154800,1842581030,6420,6420,6420,6420,0
20230719,154700,1842581030,6420,6420,6420,6420,0
20230719,154600,1842581030,6420,6420,6420,6420,0
20230719,154500,1842581030,6420,6420,6420,6420,0
20230719,154400,1842581030,6420,6420,6420,6420,0
20230719,154300,1842581030,6420,6420,6420,6420,0
20230719,154200,1842581030,6420,6420,6420,6420,0
20230719,154100,1842581030,6420,6420,6420,6420,0
20230719,154000,1842581030,6420,6420,6420,6420,0
20230719,153900,1842581030,6420,6420,6420,6420,0
20230719,153800,1842581030,6420,6420,6420,6420,0
20230719,153700,1842581030,6420,6420,6420,6420,0
20230719,153600,1842581030,6420,6420,6420,6420,0
20230719,153500,1842581030,6420,6420,6420,6420,0
20230719,153400,1842581030,6420,6420,6420,6420,0
20230719,153300,1842581030,6420,6420,6420,6420,0
20230719,153200,1842581030,6420,6420,6420,6420,0
20230719,153100,1842581030,6420,6420,6420,6420,0
20230719,153000,1842581030,6420,6420,6420,6420,5059
20230719,152900,1810102250,6440,6440,6440,6440,0
20230719,152800,1810102250,6440,6440,6440,6440,0
20230719,152700,1810102250,6440,6440,6440,6440,0
20230719,152600,1810102250,6440,6440,6440,6440,0
20230719,152500,1810102250,6440,6440,6440,6440,0
20230719,152400,1810102250,6440,6440,6440,6440,0
20230719,152300,1810102250,6440,6440,6440,6440,0
20230719,152200,1810102250,6440,6440,6440,6440,0
20230719,152100,1810102250,6440,6440,6440,6440,0
20230719,152000,1810102250,6440,6440,6440,6440,0
20230719,151900,1810102250,6440,6430,6440,6430,979
20230719,151800,1803806950,6430,6430,6430,6430,43
20230719,151700,1803530460,6430,6440,6440,6420,151
20230719,151600,1802559040,6450,6450,6450,6420,1812
20230719,151500,1790908010,6450,6440,6450,6440,3422
20230719,151400,1768870290,6450,6450,6450,6440,601
20230719,151300,1764995820,6450,6450,6450,6450,5
20230719,151200,1764963570,6450,6450,6450,6440,205
20230719,151100,1763642690,6450,6450,6450,6440,102
20230719,151000,1762985790,6450,6450,6450,6450,51
20230719,150900,1762656840,6450,6450,6450,6450,51
20230719,150800,1762327890,6450,6450,6450,6440,121
20230719,150700,1761547510,6450,6450,6450,6450,6
20230719,150600,1761508810,6450,6450,6450,6440,740
20230719,150500,1756741390,6440,6450,6450,6440,373
20230719,150400,1754338460,6450,6440,6450,6440,1001
20230719,150300,1747892010,6450,6450,6450,6450,52
20230719,150200,1747556610,6450,6450,6460,6440,1808
20230719,150100,1735899200,6450,6450,6450,6440,577
20230719,150000,1732183230,6450,6450,6450,6450,105
20230719,145900,1731505980,6450,6450,6450,6450,0
20230719,145800,1731505980,6450,6440,6450,6440,47
20230719,145700,1731203280,6450,6440,6450,6440,513
20230719,145600,1727899550,6440,6430,6440,6430,1380
20230719,145500,1719023140,6440,6440,6440,6440,1
20230719,145400,1719016700,6440,6440,6440,6440,467
20230719,145300,1716009220,6440,6440,6440,6430,213
20230719,145200,1714639570,6440,6440,6440,6420,630
20230719,145100,1710594790,6420,6440,6440,6420,662
20230719,145000,1706341600,6440,6440,6450,6430,1973
20230719,144900,1693645410,6450,6450,6450,6440,583
20230719,144800,1689888890,6450,6440,6450,6440,812
20230719,144700,1684658660,6440,6440,6440,6440,85
20230719,144600,1684111260,6440,6440,6440,6430,2351
20230719,144500,1668993300,6440,6410,6440,6410,830
20230719,144400,1663664110,6410,6410,6410,6410,0
20230719,144300,1663664110,6410,6410,6410,6410,1
20230719,144200,1663657700,6410,6400,6410,6390,924
20230719,144100,1657753300,6400,6410,6410,6400,633
20230719,144000,1653702090,6410,6410,6410,6410,977
20230719,143900,1647439520,6430,6410,6430,6410,1441
20230719,143800,1638198970,6410,6400,6410,6400,344
20230719,143700,1635997360,6400,6400,6400,6390,4348
20230719,143600,1608178990,6400,6400,6400,6400,0
20230719,143500,1608178990,6400,6400,6400,6400,9
20230719,143400,1608121390,6400,6400,6400,6390,659
20230719,143300,1603908970,6390,6390,6390,6390,1903
20230719,143200,1591748800,6380,6380,6380,6380,760
20230719,143100,1586900000,6380,6380,6380,6380,8
20230719,143000,1586848960,6370,6370,6380,6370,11
20230719,142900,1586778810,6360,6360,6360,6360,0
20230719,142800,1586778810,6360,6360,6360,6360,0
20230719,142700,1586778810,6360,6360,6360,6360,0
20230719,142600,1586778810,6360,6380,6380,6360,2496
20230719,142500,1570894650,6380,6380,6380,6380,8
20230719,142400,1570843610,6380,6380,6380,6380,558
20230719,142300,1567283570,6380,6370,6380,6370,1577
20230719,142200,1557228610,6360,6360,6360,6360,0
20230719,142100,1557228610,6360,6370,6370,6360,169
20230719,142000,1556152090,6370,6370,6370,6370,2
20230719,141900,1556139350,6370,6370,6370,6370,0
20230719,141800,1556139350,6370,6380,6380,6370,207
20230719,141700,1554820690,6370,6370,6370,6370,153
20230719,141600,1553846080,6380,6380,6380,6380,7
20230719,141500,1553801420,6370,6370,6370,6370,473
20230719,141400,1550788410,6380,6380,6380,6380,497
20230719,141300,1547617550,6360,6360,6360,6360,0
20230719,141200,1547617550,6360,6380,6380,6360,207
20230719,141100,1546300890,6380,6380,6380,6380,0
20230719,141000,1546300890,6380,6380,6380,6380,23
20230719,140900,1546154150,6360,6370,6370,6360,103
20230719,140800,1545498060,6360,6370,6380,6360,108
20230719,140700,1544811050,6370,6370,6370,6370,0
20230719,140600,1544811050,6370,6370,6370,6370,688
20230719,140500,1540428490,6380,6380,6380,6380,35
20230719,140400,1540205190,6370,6370,6370,6370,510
20230719,140300,1536956490,6370,6360,6370,6360,251
20230719,140200,1535360050,6360,6360,6360,6360,0
20230719,140100,1535360050,6360,6360,6360,6350,109
20230719,140000,1534667810,6350,6360,6360,6350,48
20230719,135900,1534362930,6360,6360,6360,6350,18
20230719,135800,1534248510,6360,6360,6360,6360,0
20230719,135700,1534248510,6360,6350,6360,6350,62
20230719,135600,1533854690,6350,6350,6350,6350,0
20230719,135500,1533854690,6350,6360,6360,6350,361
20230719,135400,1531562260,6360,6360,6360,6360,0
20230719,135300,1531562260,6360,6360,6360,6360,0
20230719,135200,1531562260,6360,6360,6360,6360,8
20230719,135100,1531511380,6370,6350,6370,6350,1043
20230719,135000,1524871470,6360,6380,6380,6360,1563
20230719,134900,1514929230,6360,6370,6370,6360,169
20230719,134800,1513853800,6360,6370,6370,6360,309
20230719,134700,1511888470,6360,6360,6360,6360,1
20230719,134600,1511882110,6360,6370,6370,6360,1009
20230719,134500,1505464780,6360,6360,6360,6360,1
20230719,134400,1505458420,6370,6360,6370,6360,409
20230719,134300,1502857090,6360,6370,6370,6360,109
20230719,134200,1502163760,6370,6370,6370,6370,22
20230719,134100,1502023620,6380,6380,6380,6360,121
20230719,134000,1501252940,6360,6360,6360,6360,332
20230719,133900,1499141420,6350,6350,6350,6350,39
20230719,133800,1498893770,6360,6360,6360,6360,20
20230719,133700,1498766570,6360,6360,6360,6360,138
20230719,133600,1497888890,6350,6350,6350,6350,0
20230719,133500,1497888890,6350,6350,6350,6350,200
20230719,133400,1496618890,6350,6350,6350,6350,1
20230719,133300,1496612540,6370,6370,6370,6350,43
20230719,133200,1496339240,6360,6360,6370,6360,198
20230719,133100,1495079880,6360,6360,6360,6360,14
20230719,133000,1494990840,6360,6350,6360,6350,298
20230719,132900,1493098350,6350,6350,6350,6350,12
20230719,132800,1493022150,6350,6350,6350,6350,233
20230719,132700,1491542600,6350,6350,6350,6350,115
20230719,132600,1490812350,6360,6360,6360,6360,91
20230719,132500,1490233590,6380,6380,6380,6380,0
20230719,132400,1490233590,6380,6380,6380,6380,8
20230719,132300,1490182550,6380,6380,6380,6370,1028
20230719,132200,1483632390,6340,6340,6340,6340,0
20230719,132100,1483632390,6340,6360,6360,6340,735
20230719,132000,1478966160,6370,6350,6370,6350,101
20230719,131900,1478324790,6340,6340,6340,6340,2000
20230719,131800,1465644790,6350,6360,6360,6340,246
20230719,131700,1464084150,6340,6350,6350,6340,107
20230719,131600,1463405570,6360,6360,6360,6360,33
20230719,131500,1463195690,6370,6370,6370,6370,0
20230719,131400,1463195690,6370,6370,6370,6370,8
20230719,131300,1463144730,6350,6390,6390,6350,3103
20230719,131200,1443439320,6390,6390,6390,6390,0
20230719,131100,1443439320,6390,6390,6390,6390,1
20230719,131000,1443432930,6350,6390,6390,6350,301
20230719,130900,1441520840,6370,6370,6370,6370,81
20230719,130800,1441004870,6380,6380,6380,6380,118
20230719,130700,1440252030,6380,6380,6380,6380,3
20230719,130600,1440232890,6380,6380,6380,6380,51
20230719,130500,1439907510,6390,6380,6390,6380,26
20230719,130400,1439741600,6380,6350,6380,6350,103
20230719,130300,1439084550,6380,6380,6380,6360,32
20230719,130200,1438880990,6360,6370,6370,6350,2715
20230719,130100,1421624680,6350,6360,6360,6350,633
20230719,130000,1417601500,6360,6360,6360,6360,25
20230719,125900,1417442500,6360,6360,6360,6360,20
20230719,125800,1417315300,6380,6380,6380,6380,0
20230719,125700,1417315300,6380,6380,6380,6380,9
20230719,125600,1417257880,6350,6380,6380,6350,248
20230719,125500,1415682840,6350,6350,6350,6350,15
20230719,125400,1415587590,6350,6350,6350,6350,361
20230719,125300,1413295240,6360,6360,6390,6360,467
20230719,125200,1410324880,6360,6390,6390,6360,960
20230719,125100,1404218510,6370,6390,6390,6370,205
20230719,125000,1402909810,6370,6370,6370,6370,0
20230719,124900,1402909810,6370,6380,6380,6370,303
20230719,124800,1400979690,6390,6390,6390,6390,8
20230719,124700,1400928570,6380,6370,6380,6360,12
20230719,124600,1400852080,6370,6380,6380,6370,29
20230719,124500,1400667260,6370,6370,6370,6360,272
20230719,124400,1398934630,6370,6370,6370,6370,109
20230719,124300,1398240300,6370,6370,6370,6370,22
20230719,124200,1398100160,6360,6360,6360,6360,300
20230719,124100,1396192160,6370,6370,6370,6370,0
20230719,124000,1396192160,6370,6370,6370,6370,1
20230719,123900,1396185790,6370,6370,6370,6370,266
20230719,123800,1394491370,6390,6390,6390,6390,0
20230719,123700,1394491370,6390,6390,6390,6390,5
20230719,123600,1394459420,6390,6390,6390,6390,10
20230719,123500,1394395520,6390,6390,6390,6390,60
20230719,123400,1394012120,6390,6390,6390,6390,15
20230719,123300,1393916270,6380,6380,6380,6380,25
20230719,123200,1393756770,6380,6380,6380,6380,2162
20230719,123100,1379963210,6390,6390,6400,6390,565
20230719,123000,1376352330,6400,6390,6400,6390,424
20230719,122900,1373642960,6400,6400,6400,6400,131
20230719,122800,1372804560,6410,6410,6410,6410,0
20230719,122700,1372804560,6410,6410,6410,6410,1
20230719,122600,1372798150,6410,6410,6410,6410,1
20230719,122500,1372791740,6400,6400,6410,6400,76
20230719,122400,1372305320,6400,6400,6400,6400,640
20230719,122300,1368209320,6410,6410,6410,6410,1
20230719,122200,1368202910,6400,6400,6400,6400,374
20230719,122100,1365809310,6410,6410,6410,6410,10
20230719,122000,1365745210,6410,6410,6410,6410,260
20230719,121900,1364078610,6410,6400,6410,6400,340
20230719,121800,1361901610,6400,6400,6400,6400,5
20230719,121700,1361869610,6400,6400,6400,6400,300
20230719,121600,1359949610,6400,6400,6400,6400,2
20230719,121500,1359936810,6400,6380,6400,6380,2
20230719,121400,1359924030,6390,6400,6410,6390,1516
20230719,121300,1350236650,6390,6390,6390,6390,1090
20230719,121200,1343271550,6390,6400,6400,6390,1009
20230719,121100,1336822980,6400,6400,6400,6400,0
20230719,121000,1336822980,6400,6400,6400,6400,1037
20230719,120900,1330186180,6410,6410,6410,6410,874
20230719,120800,1324583840,6410,6410,6410,6410,211
20230719,120700,1323231330,6410,6420,6420,6410,334
20230719,120600,1321090090,6400,6410,6420,6400,1179
20230719,120500,1313540970,6420,6420,6420,6420,633
20230719,120400,1309477110,6420,6420,6420,6420,154
20230719,120300,1308488430,6420,6410,6420,6410,150
20230719,120200,1307525600,6420,6410,6420,6410,67
20230719,120100,1307095690,6410,6410,6410,6410,474
20230719,120000,1304057350,6420,6410,6420,6410,1518
20230719,115900,1294321660,6410,6430,6430,6400,669
20230719,115800,1290033720,6430,6410,6450,6390,4522
20230719,115700,1261053270,6420,6400,6450,6390,5711
20230719,115600,1224428240,6400,6350,6400,6350,3461
20230719,115500,1202313830,6350,6350,6350,6350,32
20230719,115400,1202110630,6380,6380,6380,6380,67
20230719,115300,1201683170,6340,6340,6340,6340,0
20230719,115200,1201683170,6340,6340,6340,6340,1
20230719,115100,1201676830,6340,6350,6350,6340,1008
20230719,115000,1195286030,6350,6350,6350,6350,0
20230719,114900,1195286030,6350,6340,6350,6340,188
20230719,114800,1194093110,6350,6350,6350,6350,2397
20230719,114700,1178872160,6350,6390,6390,6350,263
20230719,114600,1177201580,6390,6390,6390,6390,0
20230719,114500,1177201580,6390,6390,6390,6390,8
20230719,114400,1177150460,6350,6350,6350,6350,0
20230719,114300,1177150460,6350,6350,6350,6350,0
20230719,114200,1177150460,6350,6350,6350,6350,0
20230719,114100,1177150460,6350,6350,6350,6350,0
20230719,114000,1177150460,6350,6350,6350,6350,1
20230719,113900,1177144110,6350,6350,6350,6350,233
20230719,113800,1175664560,6360,6350,6360,6350,402
20230719,113700,1173111840,6350,6350,6350,6350,0
20230719,113600,1173111840,6350,6360,6360,6350,5000
20230719,113500,1141350030,6360,6400,6400,6360,2668
20230719,113400,1124381510,6370,6370,6370,6370,0
20230719,113300,1124381510,6370,6400,6400,6370,234
20230719,113200,1122890660,6370,6370,6370,6370,0
20230719,113100,1122890660,6370,6400,6400,6370,509
20230719,113000,1119644660,6380,6390,6390,6380,385
20230719,112900,1117185740,6400,6410,6410,6400,25
20230719,112800,1117025640,6410,6410,6410,6410,10
20230719,112700,1116961540,6380,6370,6380,6370,1374
20230719,112600,1108202320,6360,6360,6360,6360,400
20230719,112500,1105658320,6380,6380,6380,6380,9
20230719,112400,1105600900,6380,6380,6380,6380,117
20230719,112300,1104854440,6380,6380,6380,6380,0
20230719,112200,1104854440,6380,6360,6380,6360,790
20230719,112100,1099826240,6360,6360,6360,6360,0
20230719,112000,1099826240,6360,6360,6360,6360,5
20230719,111900,1099794440,6360,6360,6360,6360,263
20230719,111800,1098121760,6360,6360,6360,6350,3100
20230719,111700,1078435660,6350,6380,6380,6350,8100
20230719,111600,1026938230,6380,6380,6380,6380,73
20230719,111500,1026472490,6390,6390,6390,6390,272
20230719,111400,1024734410,6370,6380,6380,6370,518
20230719,111300,1021431510,6390,6400,6400,6380,1321
20230719,111200,1012999130,6400,6400,6400,6400,87
20230719,111100,1012442330,6400,6410,6410,6400,17
20230719,111000,1012333410,6410,6400,6410,6400,11
20230719,110900,1012262910,6410,6380,6410,6380,522
20230719,110800,1008932190,6380,6380,6380,6380,4
20230719,110700,1008906670,6380,6390,6390,6380,767
20230719,110600,1004007870,6410,6410,6410,6400,137
20230719,110500,1003130710,6410,6390,6410,6390,532
20230719,110400,999730920,6390,6390,6390,6380,104
20230719,110300,999066460,6390,6390,6390,6390,189
20230719,110200,997858750,6390,6390,6390,6390,12
20230719,110100,997782070,6390,6410,6410,6390,1114
20230719,110000,990658750,6410,6410,6410,6400,115
20230719,105900,989921620,6410,6410,6410,6410,0
20230719,105800,989921620,6410,6420,6420,6410,341
20230719,105700,987733180,6420,6420,6420,6420,1
20230719,105600,987726760,6420,6420,6420,6420,2
20230719,105500,987713920,6420,6410,6420,6400,910
20230719,105400,981889810,6410,6440,6440,6410,533
20230719,105300,978472890,6410,6420,6420,6410,1015
20230719,105200,971962680,6420,6440,6440,6420,160
20230719,105100,970934480,6440,6420,6440,6420,25
20230719,105000,970773930,6420,6440,6450,6420,609
20230719,104900,966854120,6440,6410,6450,6410,360
20230719,104800,964543020,6410,6420,6440,6410,242
20230719,104700,962989740,6420,6410,6420,6400,2927
20230719,104600,944230960,6420,6430,6430,6420,399
20230719,104500,941668680,6430,6430,6430,6420,162
20230719,104400,940627130,6440,6440,6440,6440,176
20230719,104300,939493690,6460,6450,6460,6450,4
20230719,104200,939467880,6450,6460,6460,6450,132
20230719,104100,938615460,6460,6460,6460,6450,760
20230719,104000,933707800,6460,6460,6470,6460,32
20230719,103900,933500980,6480,6470,6480,6460,431
20230719,103800,930714410,6470,6470,6470,6470,1
20230719,103700,930707940,6470,6480,6480,6470,383
20230719,103600,928229720,6470,6480,6480,6470,515
20230719,103500,924897510,6480,6490,6490,6480,1389
20230719,103400,915895790,6490,6480,6490,6480,805
20230719,103300,910675720,6480,6480,6480,6480,0
20230719,103200,910675720,6480,6480,6480,6470,575
20230719,103100,906954720,6480,6470,6480,6470,3510
20230719,103000,884238880,6480,6450,6480,6450,1018
20230719,102900,877656390,6460,6460,6460,6460,1
20230719,102800,877649930,6450,6450,6450,6450,102
20230719,102700,876992030,6420,6460,6460,6420,1808
20230719,102600,865350750,6470,6470,6480,6470,1971
20230719,102500,852583120,6460,6490,6490,6460,1622
20230719,102400,842093140,6490,6480,6490,6480,895
20230719,102300,836293090,6480,6480,6480,6480,59
20230719,102200,835910770,6480,6480,6480,6480,10
20230719,102100,835845970,6480,6480,6480,6480,66
20230719,102000,835418290,6480,6480,6480,6470,60
20230719,101900,835030060,6470,6470,6470,6470,0
20230719,101800,835030060,6470,6470,6470,6470,0
20230719,101700,835030060,6470,6470,6490,6470,1387
20230719,101600,826043310,6470,6470,6480,6470,339
20230719,101500,823849880,6470,6490,6490,6470,6
20230719,101400,823810970,6490,6490,6490,6490,74
20230719,101300,823330710,6490,6480,6490,6470,551
20230719,101200,819760570,6490,6490,6490,6490,133
20230719,101100,818897400,6500,6500,6500,6490,2870
20230719,101000,800242900,6510,6510,6510,6500,308
20230719,100900,798239660,6500,6530,6530,6500,3666
20230719,100800,774343470,6530,6510,6530,6500,4212
20230719,100700,746906250,6510,6510,6510,6500,504
20230719,100600,743629330,6500,6490,6520,6490,6827
20230719,100500,699289190,6490,6450,6490,6450,12653
20230719,100400,617540190,6450,6440,6450,6440,676
20230719,100300,613186050,6440,6450,6450,6440,1348
20230719,100200,604497270,6450,6450,6450,6440,701
20230719,100100,599976820,6450,6450,6450,6450,730
20230719,100000,595268320,6440,6450,6450,6440,7
20230719,095900,595223190,6420,6440,6450,6420,969
20230719,095800,588993880,6450,6450,6450,6450,0
20230719,095700,588993880,6450,6440,6450,6430,521
20230719,095600,585638650,6440,6440,6440,6410,2820
20230719,095500,567551710,6440,6440,6440,6400,2323
20230719,095400,552642950,6440,6430,6440,6430,1492
20230719,095300,543048540,6430,6410,6430,6410,1734
20230719,095200,531930300,6420,6420,6420,6410,150
20230719,095100,530968780,6430,6420,6430,6420,406
20230719,095000,528361400,6420,6420,6440,6360,8625
20230719,094900,473213730,6420,6440,6440,6420,601
20230719,094800,469355290,6430,6440,6440,6430,35
20230719,094700,469130220,6420,6440,6440,6420,881
20230719,094600,463460290,6440,6440,6450,6440,78
20230719,094500,462957960,6450,6450,6450,6440,692
20230719,094400,458495720,6440,6440,6450,6440,276
20230719,094300,456717890,6440,6440,6450,6440,582
20230719,094200,452965030,6430,6430,6430,6420,5231
20230719,094100,419333830,6430,6440,6450,6430,1790
20230719,094000,407818360,6440,6440,6440,6430,122
20230719,093900,407032890,6440,6440,6440,6430,513
20230719,093800,403732580,6450,6460,6460,6440,120
20230719,093700,402958630,6470,6470,6470,6460,260
20230719,093600,401278460,6470,6490,6490,6470,1630
20230719,093500,390715340,6490,6490,6490,6480,127
20230719,093400,389891120,6490,6490,6490,6490,101
20230719,093300,389235630,6490,6490,6490,6470,1125
20230719,093200,381938110,6490,6470,6490,6470,2110
20230719,093100,368246810,6470,6440,6490,6410,7595
20230719,093000,319197770,6450,6450,6450,6440,1312
20230719,092900,310745570,6450,6440,6450,6440,1067
20230719,092800,303868100,6450,6440,6450,6440,478
20230719,092700,300789020,6440,6410,6440,6410,2325
20230719,092600,285865830,6400,6440,6440,6400,1365
20230719,092500,277103660,6430,6440,6440,6430,1235
20230719,092400,269150620,6450,6450,6450,6450,195
20230719,092300,267892870,6460,6450,6460,6430,1004
20230719,092200,261421090,6460,6460,6460,6450,729
20230719,092100,256713250,6460,6460,6470,6460,3134
20230719,092000,236463180,6470,6460,6470,6460,1241
20230719,091900,228434910,6470,6460,6470,6460,5593
20230719,091800,192265800,6460,6440,6460,6430,3084
20230719,091700,172374080,6440,6440,6440,6420,709
20230719,091600,167811390,6440,6420,6440,6420,3310
20230719,091500,146528840,6420,6400,6430,6390,1146
20230719,091400,139186010,6400,6420,6430,6400,871
20230719,091300,133607690,6420,6400,6420,6400,351
20230719,091200,131360460,6400,6420,6430,6390,1937
20230719,091100,118941750,6420,6410,6420,6410,153
20230719,091000,117960620,6420,6420,6420,6410,3915
20230719,090900,92843230,6420,6420,6420,6420,480
20230719,090800,89761630,6410,6390,6410,6390,4721
20230719,090700,59549140,6390,6390,6400,6380,1932
20230719,090600,47200220,6380,6370,6380,6360,857
20230719,090500,41739750,6350,6350,6370,6350,1602
20230719,090400,31557050,6350,6350,6350,6350,0
20230719,090300,31557050,6350,6360,6360,6330,1137
20230719,090200,24343170,6360,6380,6380,6360,944
20230719,090100,18328000,6380,6400,6400,6370,787
20230719,090000,13306690,6420,6350,6420,6350,2095