stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,204700,8766386460,10050,10050,10050,10050,16708
20230719,204600,8766386460,10050,10050,10050,10050,0
20230719,204500,8766386460,10050,10050,10050,10050,0
20230719,204400,8766386460,10050,10050,10050,10050,0
20230719,204300,8766386460,10050,10050,10050,10050,0
20230719,204200,8766386460,10050,10050,10050,10050,0
20230719,204100,8766386460,10050,10050,10050,10050,0
20230719,204000,8766386460,10050,10050,10050,10050,0
20230719,203900,8766386460,10050,10050,10050,10050,0
20230719,203800,8766386460,10050,10050,10050,10050,0
20230719,203700,8766386460,10050,10050,10050,10050,0
20230719,203600,8766386460,10050,10050,10050,10050,0
20230719,203500,8766386460,10050,10050,10050,10050,0
20230719,203400,8766386460,10050,10050,10050,10050,0
20230719,203300,8766386460,10050,10050,10050,10050,0
20230719,203200,8766386460,10050,10050,10050,10050,0
20230719,203100,8766386460,10050,10050,10050,10050,0
20230719,203000,8766386460,10050,10050,10050,10050,0
20230719,202900,8766386460,10050,10050,10050,10050,0
20230719,202800,8766386460,10050,10050,10050,10050,0
20230719,202700,8766386460,10050,10050,10050,10050,0
20230719,202600,8766386460,10050,10050,10050,10050,0
20230719,202500,8766386460,10050,10050,10050,10050,0
20230719,202400,8766386460,10050,10050,10050,10050,0
20230719,202300,8766386460,10050,10050,10050,10050,0
20230719,202200,8766386460,10050,10050,10050,10050,0
20230719,202100,8766386460,10050,10050,10050,10050,0
20230719,202000,8766386460,10050,10050,10050,10050,0
20230719,201900,8766386460,10050,10050,10050,10050,0
20230719,201800,8766386460,10050,10050,10050,10050,0
20230719,201700,8766386460,10050,10050,10050,10050,16708
20230719,201600,8766386460,10050,10050,10050,10050,0
20230719,201500,8766386460,10050,10050,10050,10050,0
20230719,201400,8766386460,10050,10050,10050,10050,0
20230719,201300,8766386460,10050,10050,10050,10050,0
20230719,201200,8766386460,10050,10050,10050,10050,0
20230719,201100,8766386460,10050,10050,10050,10050,0
20230719,201000,8766386460,10050,10050,10050,10050,0
20230719,200900,8766386460,10050,10050,10050,10050,0
20230719,200800,8766386460,10050,10050,10050,10050,0
20230719,200700,8766386460,10050,10050,10050,10050,0
20230719,200600,8766386460,10050,10050,10050,10050,0
20230719,200500,8766386460,10050,10050,10050,10050,0
20230719,200400,8766386460,10050,10050,10050,10050,0
20230719,200300,8766386460,10050,10050,10050,10050,0
20230719,200200,8766386460,10050,10050,10050,10050,0
20230719,200100,8766386460,10050,10050,10050,10050,0
20230719,200000,8766386460,10050,10050,10050,10050,0
20230719,195900,8766386460,10050,10050,10050,10050,0
20230719,195800,8766386460,10050,10050,10050,10050,0
20230719,195700,8766386460,10050,10050,10050,10050,0
20230719,195600,8766386460,10050,10050,10050,10050,0
20230719,195500,8766386460,10050,10050,10050,10050,0
20230719,195400,8766386460,10050,10050,10050,10050,0
20230719,195300,8766386460,10050,10050,10050,10050,0
20230719,195200,8766386460,10050,10050,10050,10050,0
20230719,195100,8766386460,10050,10050,10050,10050,0
20230719,195000,8766386460,10050,10050,10050,10050,0
20230719,194900,8766386460,10050,10050,10050,10050,0
20230719,194800,8766386460,10050,10050,10050,10050,0
20230719,194700,8766386460,10050,10050,10050,10050,16708
20230719,194600,8766386460,10050,10050,10050,10050,0
20230719,194500,8766386460,10050,10050,10050,10050,0
20230719,194400,8766386460,10050,10050,10050,10050,0
20230719,194300,8766386460,10050,10050,10050,10050,0
20230719,194200,8766386460,10050,10050,10050,10050,0
20230719,194100,8766386460,10050,10050,10050,10050,0
20230719,194000,8766386460,10050,10050,10050,10050,0
20230719,193900,8766386460,10050,10050,10050,10050,0
20230719,193800,8766386460,10050,10050,10050,10050,0
20230719,193700,8766386460,10050,10050,10050,10050,0
20230719,193600,8766386460,10050,10050,10050,10050,0
20230719,193500,8766386460,10050,10050,10050,10050,0
20230719,193400,8766386460,10050,10050,10050,10050,0
20230719,193300,8766386460,10050,10050,10050,10050,0
20230719,193200,8766386460,10050,10050,10050,10050,0
20230719,193100,8766386460,10050,10050,10050,10050,0
20230719,193000,8766386460,10050,10050,10050,10050,0
20230719,192900,8766386460,10050,10050,10050,10050,0
20230719,192800,8766386460,10050,10050,10050,10050,0
20230719,192700,8766386460,10050,10050,10050,10050,0
20230719,192600,8766386460,10050,10050,10050,10050,0
20230719,192500,8766386460,10050,10050,10050,10050,0
20230719,192400,8766386460,10050,10050,10050,10050,0
20230719,192300,8766386460,10050,10050,10050,10050,0
20230719,192200,8766386460,10050,10050,10050,10050,0
20230719,192100,8766386460,10050,10050,10050,10050,0
20230719,192000,8766386460,10050,10050,10050,10050,0
20230719,191900,8766386460,10050,10050,10050,10050,0
20230719,191800,8766386460,10050,10050,10050,10050,0
20230719,191700,8766386460,10050,10050,10050,10050,16708
20230719,191600,8766386460,10050,10050,10050,10050,0
20230719,191500,8766386460,10050,10050,10050,10050,0
20230719,191400,8766386460,10050,10050,10050,10050,0
20230719,191300,8766386460,10050,10050,10050,10050,0
20230719,191200,8766386460,10050,10050,10050,10050,0
20230719,191100,8766386460,10050,10050,10050,10050,0
20230719,191000,8766386460,10050,10050,10050,10050,0
20230719,190900,8766386460,10050,10050,10050,10050,0
20230719,190800,8766386460,10050,10050,10050,10050,0
20230719,190700,8766386460,10050,10050,10050,10050,0
20230719,190600,8766386460,10050,10050,10050,10050,0
20230719,190500,8766386460,10050,10050,10050,10050,0
20230719,190400,8766386460,10050,10050,10050,10050,0
20230719,190300,8766386460,10050,10050,10050,10050,0
20230719,190200,8766386460,10050,10050,10050,10050,0
20230719,190100,8766386460,10050,10050,10050,10050,0
20230719,190000,8766386460,10050,10050,10050,10050,0
20230719,185900,8766386460,10050,10050,10050,10050,0
20230719,185800,8766386460,10050,10050,10050,10050,0
20230719,185700,8766386460,10050,10050,10050,10050,0
20230719,185600,8766386460,10050,10050,10050,10050,0
20230719,185500,8766386460,10050,10050,10050,10050,0
20230719,185400,8766386460,10050,10050,10050,10050,0
20230719,185300,8766386460,10050,10050,10050,10050,0
20230719,185200,8766386460,10050,10050,10050,10050,0
20230719,185100,8766386460,10050,10050,10050,10050,0
20230719,185000,8766386460,10050,10050,10050,10050,0
20230719,184900,8766386460,10050,10050,10050,10050,0
20230719,184800,8766386460,10050,10050,10050,10050,0
20230719,184700,8766386460,10050,10050,10050,10050,16708
20230719,184600,8766386460,10050,10050,10050,10050,0
20230719,184500,8766386460,10050,10050,10050,10050,0
20230719,184400,8766386460,10050,10050,10050,10050,0
20230719,184300,8766386460,10050,10050,10050,10050,0
20230719,184200,8766386460,10050,10050,10050,10050,0
20230719,184100,8766386460,10050,10050,10050,10050,0
20230719,184000,8766386460,10050,10050,10050,10050,0
20230719,183900,8766386460,10050,10050,10050,10050,0
20230719,183800,8766386460,10050,10050,10050,10050,0
20230719,183700,8766386460,10050,10050,10050,10050,0
20230719,183600,8766386460,10050,10050,10050,10050,0
20230719,183500,8766386460,10050,10050,10050,10050,0
20230719,183400,8766386460,10050,10050,10050,10050,0
20230719,183300,8766386460,10050,10050,10050,10050,0
20230719,183200,8766386460,10050,10050,10050,10050,0
20230719,183100,8766386460,10050,10050,10050,10050,0
20230719,183000,8766386460,10050,10050,10050,10050,0
20230719,182900,8766386460,10050,10050,10050,10050,0
20230719,182800,8766386460,10050,10050,10050,10050,0
20230719,182700,8766386460,10050,10050,10050,10050,0
20230719,182600,8766386460,10050,10050,10050,10050,0
20230719,182500,8766386460,10050,10050,10050,10050,0
20230719,182400,8766386460,10050,10050,10050,10050,0
20230719,182300,8766386460,10050,10050,10050,10050,0
20230719,182200,8766386460,10050,10050,10050,10050,0
20230719,182100,8766386460,10050,10050,10050,10050,0
20230719,182000,8766386460,10050,10050,10050,10050,0
20230719,181900,8766386460,10050,10050,10050,10050,0
20230719,181800,8766386460,10050,10050,10050,10050,0
20230719,181700,8766386460,10050,10050,10050,10050,16708
20230719,181600,8766386460,10050,10050,10050,10050,0
20230719,181500,8766386460,10050,10050,10050,10050,0
20230719,181400,8766386460,10050,10050,10050,10050,0
20230719,181300,8766386460,10050,10050,10050,10050,0
20230719,181200,8766386460,10050,10050,10050,10050,0
20230719,181100,8766386460,10050,10050,10050,10050,0
20230719,181000,8766386460,10050,10050,10050,10050,0
20230719,180900,8766386460,10050,10050,10050,10050,0
20230719,180800,8766386460,10050,10050,10050,10050,0
20230719,180700,8766386460,10050,10050,10050,10050,0
20230719,180600,8766386460,10050,10050,10050,10050,0
20230719,180500,8766386460,10050,10050,10050,10050,0
20230719,180400,8766386460,10050,10050,10050,10050,0
20230719,180300,8766386460,10050,10050,10050,10050,0
20230719,180200,8766386460,10050,10050,10050,10050,0
20230719,180100,8766386460,10050,10050,10050,10050,0
20230719,180000,8766386460,10050,10050,10050,10050,0
20230719,175900,8766386460,10050,10050,10050,10050,0
20230719,175800,8766386460,10050,10050,10050,10050,0
20230719,175700,8766386460,10050,10050,10050,10050,0
20230719,175600,8766386460,10050,10050,10050,10050,0
20230719,175500,8766386460,10050,10050,10050,10050,0
20230719,175400,8766386460,10050,10050,10050,10050,0
20230719,175300,8766386460,10050,10050,10050,10050,0
20230719,175200,8766386460,10050,10050,10050,10050,0
20230719,175100,8766386460,10050,10050,10050,10050,0
20230719,175000,8766386460,10050,10050,10050,10050,0
20230719,174900,8766386460,10050,10050,10050,10050,0
20230719,174800,8766386460,10050,10050,10050,10050,0
20230719,174700,8766386460,10050,10050,10050,10050,16708
20230719,174600,8766386460,10050,10050,10050,10050,0
20230719,174500,8766386460,10050,10050,10050,10050,0
20230719,174400,8766386460,10050,10050,10050,10050,0
20230719,174300,8766386460,10050,10050,10050,10050,0
20230719,174200,8766386460,10050,10050,10050,10050,0
20230719,174100,8766386460,10050,10050,10050,10050,0
20230719,174000,8766386460,10050,10050,10050,10050,0
20230719,173900,8766386460,10050,10050,10050,10050,0
20230719,173800,8766386460,10050,10050,10050,10050,0
20230719,173700,8766386460,10050,10050,10050,10050,0
20230719,173600,8766386460,10050,10050,10050,10050,0
20230719,173500,8766386460,10050,10050,10050,10050,0
20230719,173400,8766386460,10050,10050,10050,10050,0
20230719,173300,8766386460,10050,10050,10050,10050,0
20230719,173200,8766386460,10050,10050,10050,10050,0
20230719,173100,8766386460,10050,10050,10050,10050,0
20230719,173000,8766386460,10050,10050,10050,10050,0
20230719,172900,8766386460,10050,10050,10050,10050,0
20230719,172800,8766386460,10050,10050,10050,10050,0
20230719,172700,8766386460,10050,10050,10050,10050,0
20230719,172600,8766386460,10050,10050,10050,10050,0
20230719,172500,8766386460,10050,10050,10050,10050,0
20230719,172400,8766386460,10050,10050,10050,10050,0
20230719,172300,8766386460,10050,10050,10050,10050,0
20230719,172200,8766386460,10050,10050,10050,10050,0
20230719,172100,8766386460,10050,10050,10050,10050,0
20230719,172000,8766386460,10050,10050,10050,10050,0
20230719,171900,8766386460,10050,10050,10050,10050,0
20230719,171800,8766386460,10050,10050,10050,10050,0
20230719,171700,8766386460,10050,10050,10050,10050,16708
20230719,171600,8766386460,10050,10050,10050,10050,0
20230719,171500,8766386460,10050,10050,10050,10050,0
20230719,171400,8766386460,10050,10050,10050,10050,0
20230719,171300,8766386460,10050,10050,10050,10050,0
20230719,171200,8766386460,10050,10050,10050,10050,0
20230719,171100,8766386460,10050,10050,10050,10050,0
20230719,171000,8766386460,10050,10050,10050,10050,0
20230719,170900,8766386460,10050,10050,10050,10050,0
20230719,170800,8766386460,10050,10050,10050,10050,0
20230719,170700,8766386460,10050,10050,10050,10050,0
20230719,170600,8766386460,10050,10050,10050,10050,0
20230719,170500,8766386460,10050,10050,10050,10050,0
20230719,170400,8766386460,10050,10050,10050,10050,0
20230719,170300,8766386460,10050,10050,10050,10050,0
20230719,170200,8766386460,10050,10050,10050,10050,0
20230719,170100,8766386460,10050,10050,10050,10050,0
20230719,170000,8766386460,10050,10050,10050,10050,0
20230719,165900,8766386460,10050,10050,10050,10050,0
20230719,165800,8766386460,10050,10050,10050,10050,0
20230719,165700,8766386460,10050,10050,10050,10050,0
20230719,165600,8766386460,10050,10050,10050,10050,0
20230719,165500,8766386460,10050,10050,10050,10050,0
20230719,165400,8766386460,10050,10050,10050,10050,0
20230719,165300,8766386460,10050,10050,10050,10050,0
20230719,165200,8766386460,10050,10050,10050,10050,0
20230719,165100,8766386460,10050,10050,10050,10050,0
20230719,165000,8766386460,10050,10050,10050,10050,0
20230719,164900,8766386460,10050,10050,10050,10050,0
20230719,164800,8766386460,10050,10050,10050,10050,0
20230719,164700,8766386460,10050,10050,10050,10050,16708
20230719,164600,8766386460,10050,10050,10050,10050,0
20230719,164500,8766386460,10050,10050,10050,10050,0
20230719,164400,8766386460,10050,10050,10050,10050,0
20230719,164300,8766386460,10050,10050,10050,10050,0
20230719,164200,8766386460,10050,10050,10050,10050,0
20230719,164100,8766386460,10050,10050,10050,10050,0
20230719,164000,8766386460,10050,10050,10050,10050,0
20230719,163900,8766386460,10050,10050,10050,10050,0
20230719,163800,8766386460,10050,10050,10050,10050,0
20230719,163700,8766386460,10050,10050,10050,10050,0
20230719,163600,8766386460,10050,10050,10050,10050,0
20230719,163500,8766386460,10050,10050,10050,10050,0
20230719,163400,8766386460,10050,10050,10050,10050,0
20230719,163300,8766386460,10050,10050,10050,10050,0
20230719,163200,8766386460,10050,10050,10050,10050,0
20230719,163100,8766386460,10050,10050,10050,10050,0
20230719,163000,8766386460,10050,10050,10050,10050,0
20230719,162900,8766386460,10050,10050,10050,10050,0
20230719,162800,8766386460,10050,10050,10050,10050,0
20230719,162700,8766386460,10050,10050,10050,10050,0
20230719,162600,8766386460,10050,10050,10050,10050,0
20230719,162500,8766386460,10050,10050,10050,10050,0
20230719,162400,8766386460,10050,10050,10050,10050,0
20230719,162300,8766386460,10050,10050,10050,10050,0
20230719,162200,8766386460,10050,10050,10050,10050,0
20230719,162100,8766386460,10050,10050,10050,10050,0
20230719,162000,8766386460,10050,10050,10050,10050,0
20230719,161900,8766386460,10050,10050,10050,10050,0
20230719,161800,8766386460,10050,10050,10050,10050,0
20230719,161700,8766386460,10050,10050,10050,10050,16708
20230719,161600,8766386460,10050,10050,10050,10050,0
20230719,161500,8766386460,10050,10050,10050,10050,0
20230719,161400,8766386460,10050,10050,10050,10050,0
20230719,161300,8766386460,10050,10050,10050,10050,0
20230719,161200,8766386460,10050,10050,10050,10050,0
20230719,161100,8766386460,10050,10050,10050,10050,0
20230719,161000,8766386460,10050,10050,10050,10050,0
20230719,160900,8766386460,10050,10050,10050,10050,0
20230719,160800,8766386460,10050,10050,10050,10050,0
20230719,160700,8766386460,10050,10050,10050,10050,0
20230719,160600,8766386460,10050,10050,10050,10050,0
20230719,160500,8766386460,10050,10050,10050,10050,0
20230719,160400,8766386460,10050,10050,10050,10050,0
20230719,160300,8766386460,10050,10050,10050,10050,0
20230719,160200,8766386460,10050,10050,10050,10050,0
20230719,160100,8766386460,10050,10050,10050,10050,0
20230719,160000,8766386460,10050,10050,10050,10050,0
20230719,155900,8766386460,10050,10050,10050,10050,0
20230719,155800,8766386460,10050,10050,10050,10050,0
20230719,155700,8766386460,10050,10050,10050,10050,0
20230719,155600,8766386460,10050,10050,10050,10050,0
20230719,155500,8766386460,10050,10050,10050,10050,0
20230719,155400,8766386460,10050,10050,10050,10050,0
20230719,155300,8766386460,10050,10050,10050,10050,0
20230719,155200,8766386460,10050,10050,10050,10050,0
20230719,155100,8766386460,10050,10050,10050,10050,0
20230719,155000,8766386460,10050,10050,10050,10050,0
20230719,154900,8766386460,10050,10050,10050,10050,0
20230719,154800,8766386460,10050,10050,10050,10050,0
20230719,154700,8766386460,10050,10050,10050,10050,16708
20230719,154600,8766386460,10050,10050,10050,10050,0
20230719,154500,8766386460,10050,10050,10050,10050,0
20230719,154400,8766386460,10050,10050,10050,10050,0
20230719,154300,8766386460,10050,10050,10050,10050,0
20230719,154200,8766386460,10050,10050,10050,10050,0
20230719,154100,8766386460,10050,10050,10050,10050,0
20230719,154000,8766386460,10050,10050,10050,10050,0
20230719,153900,8766386460,10050,10050,10050,10050,0
20230719,153800,8766386460,10050,10050,10050,10050,0
20230719,153700,8766386460,10050,10050,10050,10050,0
20230719,153600,8766386460,10050,10050,10050,10050,0
20230719,153500,8766386460,10050,10050,10050,10050,0
20230719,153400,8766386460,10050,10050,10050,10050,0
20230719,153300,8766386460,10050,10050,10050,10050,0
20230719,153200,8766386460,10050,10050,10050,10050,0
20230719,153100,8766386460,10050,10050,10050,10050,0
20230719,153000,8766386460,10050,10050,10050,10050,16708
20230719,152900,8598471060,10060,10060,10060,10060,0
20230719,152800,8598471060,10060,10060,10060,10060,0
20230719,152700,8598471060,10060,10060,10060,10060,0
20230719,152600,8598471060,10060,10060,10060,10060,0
20230719,152500,8598471060,10060,10060,10060,10060,0
20230719,152400,8598471060,10060,10060,10060,10060,0
20230719,152300,8598471060,10060,10060,10060,10060,0
20230719,152200,8598471060,10060,10060,10060,10060,0
20230719,152100,8598471060,10060,10060,10060,10060,0
20230719,152000,8598471060,10060,10060,10060,10060,0
20230719,151900,8598471060,10060,10070,10080,10050,1469
20230719,151800,8583694920,10060,10070,10080,10060,2605
20230719,151700,8557485780,10060,10070,10070,10060,2903
20230719,151600,8528275640,10070,10080,10080,10060,751
20230719,151500,8520718040,10070,10080,10080,10070,1281
20230719,151400,8507814620,10080,10070,10080,10060,1611
20230719,151300,8491597730,10070,10080,10090,10070,3628
20230719,151200,8455056670,10090,10080,10090,10080,984
20230719,151100,8445131820,10080,10070,10080,10060,7629
20230719,151000,8368383640,10060,10110,10110,10060,36026
20230719,150900,8005859210,10110,10110,10110,10110,23
20230719,150800,8005626680,10110,10090,10110,10080,361
20230719,150700,8001986270,10090,10110,10110,10090,324
20230719,150600,7998714620,10110,10080,10110,10080,1427
20230719,150500,7984318490,10080,10100,10100,10080,1304
20230719,150400,7971158220,10100,10100,10110,10100,223
20230719,150300,7968905910,10100,10080,10100,10080,706
20230719,150200,7961783760,10080,10080,10080,10070,917
20230719,150100,7952547870,10080,10080,10080,10070,259
20230719,150000,7949939230,10070,10070,10070,10070,6864
20230719,145900,7880818750,10070,10070,10080,10070,2393
20230719,145800,7856719600,10070,10080,10080,10070,2041
20230719,145700,7836161060,10070,10070,10080,10070,1026
20230719,145600,7825822640,10070,10080,10080,10070,3706
20230719,145500,7788466850,10080,10080,10090,10080,2326
20230719,145400,7765018070,10080,10080,10090,10080,1889
20230719,145300,7745976450,10080,10100,10100,10080,756
20230719,145200,7738348080,10100,10090,10100,10090,1185
20230719,145100,7726380490,10090,10080,10100,10080,682
20230719,145000,7719499120,10080,10090,10090,10080,914
20230719,144900,7710280410,10090,10090,10100,10090,847
20230719,144800,7701733630,10100,10100,10100,10090,452
20230719,144700,7697168700,10090,10090,10090,10090,356
20230719,144600,7693576660,10090,10090,10090,10080,186
20230719,144500,7691700230,10090,10080,10090,10080,851
20230719,144400,7683115070,10090,10090,10100,10080,626
20230719,144300,7676798690,10090,10090,10100,10090,706
20230719,144200,7669674950,10090,10100,10100,10090,804
20230719,144100,7661560170,10100,10100,10100,10100,211
20230719,144000,7659429070,10100,10090,10100,10090,1842
20230719,143900,7640840730,10130,10100,10130,10090,322
20230719,143800,7637586450,10100,10090,10100,10090,442
20230719,143700,7633124740,10090,10110,10110,10090,3619
20230719,143600,7596588720,10110,10110,10110,10100,429
20230719,143500,7592255440,10110,10100,10110,10100,505
20230719,143400,7587151330,10110,10110,10110,10100,855
20230719,143300,7578509830,10110,10110,10110,10100,200
20230719,143200,7576489560,10100,10100,10110,10100,220
20230719,143100,7574267060,10100,10090,10100,10090,345
20230719,143000,7570782970,10100,10080,10100,10080,656
20230719,142900,7564163730,10080,10100,10100,10080,1159
20230719,142800,7552468280,10100,10100,10100,10100,341
20230719,142700,7549024180,10100,10120,10120,10090,5211
20230719,142600,7496410460,10110,10120,10130,10110,1392
20230719,142500,7482323800,10130,10140,10140,10120,1075
20230719,142400,7471431550,10140,10140,10150,10140,116
20230719,142300,7470255260,10150,10140,10150,10140,556
20230719,142200,7464617310,10140,10150,10150,10140,153
20230719,142100,7463064660,10140,10150,10150,10140,397
20230719,142000,7459038000,10150,10150,10160,10150,827
20230719,141900,7450638940,10160,10150,10160,10150,599
20230719,141800,7444559080,10150,10150,10150,10150,786
20230719,141700,7436581180,10150,10130,10150,10130,552
20230719,141600,7430981380,10130,10130,10140,10130,363
20230719,141500,7427304090,10120,10120,10140,10120,725
20230719,141400,7419966050,10120,10130,10130,10120,356
20230719,141300,7416360090,10120,10110,10130,10110,1549
20230719,141200,7400684870,10110,10100,10110,10100,188
20230719,141100,7398785410,10100,10100,10110,10100,407
20230719,141000,7394673900,10100,10100,10110,10100,694
20230719,140900,7387660090,10100,10100,10100,10100,636
20230719,140800,7381236490,10100,10110,10110,10100,875
20230719,140700,7372390750,10110,10110,10120,10110,376
20230719,140600,7368586890,10110,10110,10110,10110,527
20230719,140500,7363258920,10110,10120,10120,10110,2153
20230719,140400,7341491250,10120,10150,10150,10110,2016
20230719,140300,7321042670,10150,10120,10150,10120,2436
20230719,140200,7296344170,10110,10110,10120,10100,1456
20230719,140100,7281621570,10110,10110,10120,10110,435
20230719,140000,7277222710,10110,10110,10120,10110,8
20230719,135900,7277141820,10110,10110,10110,10110,261
20230719,135800,7274503110,10110,10100,10110,10100,121
20230719,135700,7273280280,10100,10100,10110,10100,876
20230719,135600,7264431620,10100,10110,10110,10100,1085
20230719,135500,7253470230,10100,10110,10110,10100,369
20230719,135400,7249740270,10110,10110,10110,10100,303
20230719,135300,7246677130,10110,10110,10110,10110,6
20230719,135200,7246616470,10110,10110,10110,10110,294
20230719,135100,7243644130,10110,10110,10120,10110,575
20230719,135000,7237830870,10110,10110,10120,10110,66
20230719,134900,7237163550,10110,10110,10110,10110,37
20230719,134800,7236789480,10110,10110,10110,10100,429
20230719,134700,7232455200,10110,10090,10110,10090,1859
20230719,134600,7213689600,10100,10090,10100,10090,137
20230719,134500,7212307150,10100,10090,10100,10090,971
20230719,134400,7202508430,10090,10100,10110,10090,832
20230719,134300,7194105290,10110,10100,10110,10100,139
20230719,134200,7192701030,10100,10100,10120,10100,878
20230719,134100,7183833090,10100,10110,10110,10100,460
20230719,134000,7179182550,10110,10100,10110,10100,195
20230719,133900,7177212220,10100,10100,10100,10090,551
20230719,133800,7171648130,10090,10080,10100,10080,598
20230719,133700,7165612990,10080,10090,10090,10080,183
20230719,133600,7163768140,10090,10080,10090,10080,1427
20230719,133500,7149382950,10090,10080,10090,10080,3286
20230719,133400,7116258760,10080,10090,10090,10080,698
20230719,133300,7109216730,10090,10090,10100,10090,991
20230719,133200,7099217440,10100,10090,10100,10090,632
20230719,133100,7092837280,10100,10090,10100,10090,588
20230719,133000,7086904350,10090,10090,10100,10080,1716
20230719,132900,7069596120,10090,10100,10100,10090,13006
20230719,132800,6938263470,10100,10100,10100,10100,1409
20230719,132700,6924032570,10100,10100,10110,10100,433
20230719,132600,6919657730,10100,10110,10120,10100,2738
20230719,132500,6891978080,10120,10120,10130,10120,198
20230719,132400,6889974310,10120,10130,10130,10120,413
20230719,132300,6885794230,10120,10120,10130,10120,251
20230719,132200,6883254090,10120,10120,10120,10110,271
20230719,132100,6880511780,10120,10120,10140,10120,180
20230719,132000,6878689770,10120,10130,10130,10110,4669
20230719,131900,6831482300,10120,10150,10150,10110,1647
20230719,131800,6814810890,10120,10130,10150,10120,795
20230719,131700,6806754220,10130,10140,10140,10120,880
20230719,131600,6797847230,10140,10120,10140,10110,358
20230719,131500,6794224330,10140,10150,10150,10110,408
20230719,131400,6790094810,10150,10120,10160,10110,4438
20230719,131300,6745201640,10110,10120,10120,10110,2270
20230719,131200,6722250120,10120,10110,10120,10110,143
20230719,131100,6720803660,10120,10110,10120,10110,3220
20230719,131000,6688228950,10110,10150,10160,10110,4664
20230719,130900,6641039820,10160,10150,10160,10150,2656
20230719,130800,6614080950,10150,10110,10150,10110,2197
20230719,130700,6591817090,10110,10110,10120,10110,454
20230719,130600,6587224150,10110,10110,10120,10110,458
20230719,130500,6582591500,10110,10110,10120,10110,366
20230719,130400,6578889210,10120,10120,10120,10110,803
20230719,130300,6570762900,10120,10110,10120,10110,389
20230719,130200,6566827570,10120,10110,10120,10110,96
20230719,130100,6565856800,10110,10110,10110,10110,889
20230719,130000,6556869010,10110,10110,10110,10100,1139
20230719,125900,6545353910,10110,10110,10110,10110,847
20230719,125800,6536790740,10120,10110,10120,10110,572
20230719,125700,6531007810,10110,10110,10110,10110,782
20230719,125600,6523101790,10110,10120,10120,10110,5170
20230719,125500,6470829200,10120,10110,10120,10110,627
20230719,125400,6464484500,10110,10110,10120,10110,372
20230719,125300,6460721580,10110,10120,10130,10110,1702
20230719,125200,6443497870,10130,10130,10140,10130,3299
20230719,125100,6410078910,10130,10130,10130,10130,169
20230719,125000,6408366940,10130,10130,10150,10130,625
20230719,124900,6402030030,10130,10140,10140,10130,440
20230719,124800,6397572720,10130,10150,10150,10130,618
20230719,124700,6391307340,10140,10140,10140,10130,958
20230719,124600,6381596940,10140,10140,10140,10130,540
20230719,124500,6376122500,10140,10150,10150,10140,577
20230719,124400,6370270720,10150,10130,10150,10130,718
20230719,124300,6362990450,10140,10140,10150,10140,698
20230719,124200,6355912720,10130,10120,10130,10120,261
20230719,124100,6353271130,10120,10150,10150,10110,6286
20230719,124000,6289598830,10150,10150,10150,10150,1636
20230719,123900,6272993430,10160,10160,10180,10150,982
20230719,123800,6263015300,10160,10170,10180,10160,699
20230719,123700,6255910330,10170,10170,10180,10170,527
20230719,123600,6250550720,10160,10160,10170,10160,87
20230719,123500,6249666790,10170,10170,10170,10160,98
20230719,123400,6248671030,10160,10160,10170,10160,563
20230719,123300,6242946970,10160,10180,10180,10160,663
20230719,123200,6236208010,10170,10150,10170,10150,870
20230719,123100,6227367290,10150,10140,10150,10140,979
20230719,123000,6217435140,10150,10150,10150,10140,317
20230719,122900,6214217780,10150,10150,10150,10140,919
20230719,122800,6204890870,10150,10150,10160,10150,551
20230719,122700,6199298200,10160,10150,10160,10150,1820
20230719,122600,6180817250,10160,10150,10160,10150,728
20230719,122500,6173427580,10150,10160,10160,10150,39
20230719,122400,6173031530,10150,10150,10170,10150,337
20230719,122300,6169609880,10170,10150,10170,10150,480
20230719,122200,6164731440,10150,10160,10170,10150,902
20230719,122100,6155567570,10160,10140,10160,10140,282
20230719,122000,6152706630,10140,10140,10150,10140,252
20230719,121900,6150150180,10150,10150,10150,10140,125
20230719,121800,6148881630,10150,10130,10150,10130,235
20230719,121700,6146498500,10130,10130,10130,10130,173
20230719,121600,6144746010,10130,10130,10130,10120,82
20230719,121500,6143915590,10120,10130,10130,10120,149
20230719,121400,6142406960,10130,10130,10130,10130,142
20230719,121300,6140968500,10130,10120,10140,10120,322
20230719,121200,6137705400,10120,10120,10120,10120,59
20230719,121100,6137108320,10120,10120,10140,10120,222
20230719,121000,6134860870,10120,10140,10140,10120,203
20230719,120900,6132806410,10120,10110,10140,10110,785
20230719,120800,6124850290,10110,10110,10120,10110,479
20230719,120700,6120005770,10120,10110,10120,10110,841
20230719,120600,6111496520,10110,10110,10120,10110,1422
20230719,120500,6097117250,10110,10110,10150,10110,215
20230719,120400,6094942180,10110,10120,10130,10110,989
20230719,120300,6084935950,10120,10140,10150,10120,217
20230719,120200,6082736760,10140,10110,10140,10100,10548
20230719,120100,5976165320,10150,10120,10150,10110,5787
20230719,120000,5917652620,10120,10130,10140,10120,2666
20230719,115900,5890661990,10140,10150,10150,10130,439
20230719,115800,5886211180,10150,10150,10170,10130,682
20230719,115700,5879301050,10130,10140,10170,10130,1720
20230719,115600,5861870130,10160,10150,10170,10140,181
20230719,115500,5860033400,10150,10150,10150,10140,936
20230719,115400,5850534790,10150,10130,10150,10130,811
20230719,115300,5842311300,10130,10140,10140,10130,809
20230719,115200,5834108780,10140,10140,10140,10140,481
20230719,115100,5829231440,10150,10140,10150,10140,320
20230719,115000,5825986630,10140,10150,10160,10140,496
20230719,114900,5820953570,10150,10160,10170,10150,793
20230719,114800,5812897010,10170,10160,10170,10160,229
20230719,114700,5810570310,10170,10180,10190,10150,1202
20230719,114600,5798332840,10190,10170,10190,10170,687
20230719,114500,5791339240,10180,10160,10180,10150,208
20230719,114400,5789226260,10150,10160,10170,10150,1623
20230719,114300,5772746250,10170,10170,10170,10160,141
20230719,114200,5771312340,10160,10170,10190,10160,247
20230719,114100,5768800080,10180,10170,10190,10160,391
20230719,114000,5764819810,10160,10190,10200,10160,1398
20230719,113900,5750575310,10190,10170,10190,10170,1928
20230719,113800,5730950930,10160,10150,10160,10140,4683
20230719,113700,5683373370,10150,10150,10150,10140,411
20230719,113600,5679205060,10140,10140,10150,10140,66
20230719,113500,5678535460,10140,10140,10150,10140,1757
20230719,113400,5660711240,10140,10140,10150,10130,383
20230719,113300,5656826500,10150,10140,10150,10130,745
20230719,113200,5649273480,10130,10120,10130,10120,502
20230719,113100,5644188960,10120,10130,10130,10120,129
20230719,113000,5642883380,10120,10120,10120,10110,589
20230719,112900,5636926220,10120,10110,10120,10110,215
20230719,112800,5634751680,10120,10120,10120,10110,1805
20230719,112700,5616497020,10120,10110,10120,10110,2025
20230719,112600,5596021550,10110,10120,10120,10110,632
20230719,112500,5589631780,10110,10120,10120,10110,1145
20230719,112400,5578055780,10110,10120,10120,10110,666
20230719,112300,5571317410,10110,10110,10120,10110,4241
20230719,112200,5528440890,10110,10120,10120,10110,956
20230719,112100,5518768590,10120,10130,10130,10110,1171
20230719,112000,5506922280,10130,10130,10130,10110,7666
20230719,111900,5429332320,10130,10130,10140,10130,670
20230719,111800,5422544220,10130,10130,10140,10130,857
20230719,111700,5413861320,10140,10130,10140,10130,3152
20230719,111600,5381930170,10120,10130,10130,10120,354
20230719,111500,5378346650,10120,10130,10130,10120,168
20230719,111400,5376646470,10120,10120,10130,10120,4445
20230719,111300,5331662310,10120,10120,10130,10120,189
20230719,111200,5329749600,10120,10130,10130,10120,2271
20230719,111100,5306766060,10130,10140,10140,10130,3464
20230719,111000,5271661310,10130,10140,10140,10130,2132
20230719,110900,5250050370,10140,10140,10140,10140,830
20230719,110800,5241634170,10140,10140,10140,10140,204
20230719,110700,5239565610,10140,10140,10140,10130,2168
20230719,110600,5217599730,10140,10140,10150,10140,2049
20230719,110500,5196822700,10140,10140,10150,10140,533
20230719,110400,5191413890,10140,10140,10140,10140,1307
20230719,110300,5178160910,10140,10140,10150,10140,227
20230719,110200,5175857530,10140,10150,10150,10140,1642
20230719,110100,5159195450,10150,10150,10150,10150,200
20230719,110000,5157165450,10140,10130,10140,10130,2103
20230719,105900,5135847920,10130,10130,10140,10130,496
20230719,105800,5130822860,10140,10150,10160,10130,2934
20230719,105700,5101071230,10150,10160,10160,10150,3217
20230719,105600,5068417610,10160,10150,10160,10150,174
20230719,105500,5066650990,10150,10160,10160,10150,946
20230719,105400,5057045570,10160,10160,10160,10150,742
20230719,105300,5049509970,10160,10150,10170,10150,5061
20230719,105200,4998118730,10160,10160,10170,10150,2221
20230719,105100,4975564200,10160,10170,10180,10160,4613
20230719,105000,4928673490,10170,10170,10180,10170,360
20230719,104900,4925010240,10170,10180,10180,10170,181
20230719,104800,4923167710,10180,10180,10180,10170,601
20230719,104700,4917051480,10180,10200,10200,10180,1251
20230719,104600,4904311970,10210,10220,10220,10200,255
20230719,104500,4901710650,10220,10190,10220,10180,383
20230719,104400,4897807750,10180,10190,10200,10180,898
20230719,104300,4888658780,10190,10200,10200,10180,1005
20230719,104200,4878416900,10200,10190,10200,10190,978
20230719,104100,4868449480,10200,10190,10200,10190,1088
20230719,104000,4857362750,10190,10190,10200,10190,178
20230719,103900,4855548780,10190,10200,10210,10190,2934
20230719,103800,4825623350,10190,10190,10190,10180,821
20230719,103700,4817259990,10180,10190,10190,10180,276
20230719,103600,4814449630,10180,10190,10190,10180,1129
20230719,103500,4802952590,10190,10180,10190,10180,130
20230719,103400,4801628420,10180,10190,10200,10180,279
20230719,103300,4798787030,10180,10180,10190,10180,296
20230719,103200,4795773210,10180,10180,10190,10180,338
20230719,103100,4792331030,10180,10190,10190,10180,818
20230719,103000,4784001100,10190,10210,10210,10190,1784
20230719,102900,4765800630,10210,10200,10210,10200,1053
20230719,102800,4755050260,10210,10200,10210,10200,137
20230719,102700,4753652720,10200,10210,10210,10200,2356
20230719,102600,4729600100,10210,10230,10230,10210,1247
20230719,102500,4716853330,10230,10210,10230,10210,669
20230719,102400,4710016050,10210,10200,10210,10200,267
20230719,102300,4707290640,10200,10230,10250,10190,936
20230719,102200,4697732510,10230,10210,10230,10210,915
20230719,102100,4688373710,10210,10230,10230,10190,3227
20230719,102000,4655426930,10230,10260,10260,10210,2679
20230719,101900,4628011610,10260,10250,10260,10240,1577
20230719,101800,4611842840,10270,10240,10290,10230,4139
20230719,101700,4569313300,10240,10190,10240,10170,4656
20230719,101600,4521822470,10200,10170,10200,10160,1673
20230719,101500,4504767940,10160,10130,10160,10120,4093
20230719,101400,4463247160,10130,10130,10140,10130,367
20230719,101300,4459529010,10130,10120,10130,10120,610
20230719,101200,4453351270,10120,10130,10130,10120,918
20230719,101100,4444059040,10140,10150,10150,10120,2960
20230719,101000,4414069690,10150,10140,10150,10130,1822
20230719,100900,4395606260,10140,10130,10160,10130,420
20230719,100800,4391347440,10140,10130,10140,10110,1582
20230719,100700,4375319590,10130,10120,10130,10120,2265
20230719,100600,4352397230,10120,10140,10140,10120,354
20230719,100500,4348812370,10130,10120,10140,10120,2291
20230719,100400,4325622660,10120,10130,10130,10120,3482
20230719,100300,4290376140,10130,10110,10130,10110,189
20230719,100200,4288463060,10110,10120,10120,10110,7664
20230719,100100,4210930980,10120,10120,10130,10110,2820
20230719,100000,4182413520,10110,10120,10130,10110,2788
20230719,095900,4154214250,10120,10150,10150,10120,7812
20230719,095800,4075117810,10140,10150,10150,10130,1887
20230719,095700,4055989230,10140,10130,10150,10130,913
20230719,095600,4046735110,10130,10150,10160,10130,6380
20230719,095500,3982076740,10150,10150,10150,10140,2049
20230719,095400,3961295690,10150,10150,10160,10150,3130
20230719,095300,3929523190,10150,10160,10170,10150,1307
20230719,095200,3916255620,10160,10170,10170,10160,1438
20230719,095100,3901645460,10160,10150,10170,10150,1665
20230719,095000,3884742580,10150,10170,10170,10150,2271
20230719,094900,3861673520,10160,10180,10190,10160,1851
20230719,094800,3842833520,10190,10190,10190,10180,833
20230719,094700,3834345890,10190,10180,10210,10180,930
20230719,094600,3824870260,10200,10200,10210,10180,2939
20230719,094500,3794927580,10210,10200,10210,10190,1264
20230719,094400,3782034920,10190,10180,10200,10170,2647
20230719,094300,3755074830,10170,10180,10180,10160,2975
20230719,094200,3724834970,10180,10180,10180,10170,1760
20230719,094100,3706919580,10180,10160,10190,10150,425
20230719,094000,3702599920,10160,10160,10160,10120,9599
20230719,093900,3605277370,10150,10200,10210,10140,1837
20230719,093800,3586574130,10200,10140,10200,10130,8398
20230719,093700,3501306530,10140,10120,10150,10110,7311
20230719,093600,3427286480,10120,10110,10140,10110,13483
20230719,093500,3290876140,10110,10140,10150,10110,13132
20230719,093400,3157938510,10140,10150,10160,10140,12753
20230719,093300,3028531830,10150,10170,10180,10150,14492
20230719,093200,2881316960,10170,10190,10190,10160,5717
20230719,093100,2823196220,10190,10180,10190,10160,26753
20230719,093000,2551304340,10190,10190,10200,10170,2707
20230719,092900,2523754190,10190,10200,10210,10180,13347
20230719,092800,2387735720,10210,10200,10210,10200,2047
20230719,092700,2366849020,10210,10200,10210,10200,2368
20230719,092600,2342688660,10200,10220,10220,10200,3630
20230719,092500,2305638890,10220,10220,10230,10200,2400
20230719,092400,2281120580,10200,10210,10220,10200,3748
20230719,092300,2242867440,10210,10210,10210,10200,4326
20230719,092200,2198709610,10210,10200,10210,10200,2935
20230719,092100,2168761250,10210,10210,10210,10200,2108
20230719,092000,2147251900,10210,10210,10210,10200,2383
20230719,091900,2122933870,10210,10200,10210,10200,5480
20230719,091800,2067027540,10200,10200,10220,10200,10687
20230719,091700,1957981210,10210,10210,10220,10200,6586
20230719,091600,1890774480,10210,10210,10220,10200,4514
20230719,091500,1844715930,10210,10200,10210,10200,8026
20230719,091400,1762843410,10210,10220,10220,10210,7008
20230719,091300,1691276500,10220,10220,10220,10210,4374
20230719,091200,1646582760,10210,10210,10220,10190,12390
20230719,091100,1520222740,10210,10220,10230,10200,6772
20230719,091000,1451050440,10210,10220,10220,10210,17045
20230719,090900,1277004800,10210,10250,10250,10210,6198
20230719,090800,1213642390,10260,10180,10270,10180,9551
20230719,090700,1115992320,10200,10240,10270,10140,27110
20230719,090600,839980730,10240,10220,10270,10200,14785
20230719,090500,688812400,10220,10320,10350,10170,21626
20230719,090400,467778420,10350,10460,10470,10300,12092
20230719,090300,342088310,10470,10490,10500,10450,8035
20230719,090200,257959310,10490,10490,10510,10480,5610
20230719,090100,199096680,10500,10510,10520,10490,6133
20230719,090000,134687620,10510,10500,10540,10490,9992