stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,193300,41513341680,20400,20400,20400,20400,20810
20230717,193200,41513341680,20400,20400,20400,20400,0
20230717,193100,41513341680,20400,20400,20400,20400,0
20230717,193000,41513341680,20400,20400,20400,20400,0
20230717,192900,41513341680,20400,20400,20400,20400,0
20230717,192800,41513341680,20400,20400,20400,20400,0
20230717,192700,41513341680,20400,20400,20400,20400,0
20230717,192600,41513341680,20400,20400,20400,20400,0
20230717,192500,41513341680,20400,20400,20400,20400,0
20230717,192400,41513341680,20400,20400,20400,20400,0
20230717,192300,41513341680,20400,20400,20400,20400,0
20230717,192200,41513341680,20400,20400,20400,20400,0
20230717,192100,41513341680,20400,20400,20400,20400,0
20230717,192000,41513341680,20400,20400,20400,20400,0
20230717,191900,41513341680,20400,20400,20400,20400,0
20230717,191800,41513341680,20400,20400,20400,20400,0
20230717,191700,41513341680,20400,20400,20400,20400,0
20230717,191600,41513341680,20400,20400,20400,20400,0
20230717,191500,41513341680,20400,20400,20400,20400,0
20230717,191400,41513341680,20400,20400,20400,20400,0
20230717,191300,41513341680,20400,20400,20400,20400,0
20230717,191200,41513341680,20400,20400,20400,20400,0
20230717,191100,41513341680,20400,20400,20400,20400,0
20230717,191000,41513341680,20400,20400,20400,20400,0
20230717,190900,41513341680,20400,20400,20400,20400,0
20230717,190800,41513341680,20400,20400,20400,20400,0
20230717,190700,41513341680,20400,20400,20400,20400,0
20230717,190600,41513341680,20400,20400,20400,20400,0
20230717,190500,41513341680,20400,20400,20400,20400,0
20230717,190400,41513341680,20400,20400,20400,20400,0
20230717,190300,41513341680,20400,20400,20400,20400,20810
20230717,190200,41513341680,20400,20400,20400,20400,0
20230717,190100,41513341680,20400,20400,20400,20400,0
20230717,190000,41513341680,20400,20400,20400,20400,0
20230717,185900,41513341680,20400,20400,20400,20400,0
20230717,185800,41513341680,20400,20400,20400,20400,0
20230717,185700,41513341680,20400,20400,20400,20400,0
20230717,185600,41513341680,20400,20400,20400,20400,0
20230717,185500,41513341680,20400,20400,20400,20400,0
20230717,185400,41513341680,20400,20400,20400,20400,0
20230717,185300,41513341680,20400,20400,20400,20400,0
20230717,185200,41513341680,20400,20400,20400,20400,0
20230717,185100,41513341680,20400,20400,20400,20400,0
20230717,185000,41513341680,20400,20400,20400,20400,0
20230717,184900,41513341680,20400,20400,20400,20400,0
20230717,184800,41513341680,20400,20400,20400,20400,0
20230717,184700,41513341680,20400,20400,20400,20400,0
20230717,184600,41513341680,20400,20400,20400,20400,0
20230717,184500,41513341680,20400,20400,20400,20400,0
20230717,184400,41513341680,20400,20400,20400,20400,0
20230717,184300,41513341680,20400,20400,20400,20400,0
20230717,184200,41513341680,20400,20400,20400,20400,0
20230717,184100,41513341680,20400,20400,20400,20400,0
20230717,184000,41513341680,20400,20400,20400,20400,0
20230717,183900,41513341680,20400,20400,20400,20400,0
20230717,183800,41513341680,20400,20400,20400,20400,0
20230717,183700,41513341680,20400,20400,20400,20400,0
20230717,183600,41513341680,20400,20400,20400,20400,0
20230717,183500,41513341680,20400,20400,20400,20400,0
20230717,183400,41513341680,20400,20400,20400,20400,0
20230717,183300,41513341680,20400,20400,20400,20400,20810
20230717,183200,41513341680,20400,20400,20400,20400,0
20230717,183100,41513341680,20400,20400,20400,20400,0
20230717,183000,41513341680,20400,20400,20400,20400,0
20230717,182900,41513341680,20400,20400,20400,20400,0
20230717,182800,41513341680,20400,20400,20400,20400,0
20230717,182700,41513341680,20400,20400,20400,20400,0
20230717,182600,41513341680,20400,20400,20400,20400,0
20230717,182500,41513341680,20400,20400,20400,20400,0
20230717,182400,41513341680,20400,20400,20400,20400,0
20230717,182300,41513341680,20400,20400,20400,20400,0
20230717,182200,41513341680,20400,20400,20400,20400,0
20230717,182100,41513341680,20400,20400,20400,20400,0
20230717,182000,41513341680,20400,20400,20400,20400,0
20230717,181900,41513341680,20400,20400,20400,20400,0
20230717,181800,41513341680,20400,20400,20400,20400,0
20230717,181700,41513341680,20400,20400,20400,20400,0
20230717,181600,41513341680,20400,20400,20400,20400,0
20230717,181500,41513341680,20400,20400,20400,20400,0
20230717,181400,41513341680,20400,20400,20400,20400,0
20230717,181300,41513341680,20400,20400,20400,20400,0
20230717,181200,41513341680,20400,20400,20400,20400,0
20230717,181100,41513341680,20400,20400,20400,20400,0
20230717,181000,41513341680,20400,20400,20400,20400,0
20230717,180900,41513341680,20400,20400,20400,20400,0
20230717,180800,41513341680,20400,20400,20400,20400,0
20230717,180700,41513341680,20400,20400,20400,20400,0
20230717,180600,41513341680,20400,20400,20400,20400,0
20230717,180500,41513341680,20400,20400,20400,20400,0
20230717,180400,41513341680,20400,20400,20400,20400,0
20230717,180300,41513341680,20400,20400,20400,20400,20810
20230717,180200,41513341680,20400,20400,20400,20400,0
20230717,180100,41513341680,20400,20400,20400,20400,0
20230717,180000,41513341680,20400,20400,20400,20400,0
20230717,175900,41513341680,20400,20400,20400,20400,0
20230717,175800,41513341680,20400,20400,20400,20400,0
20230717,175700,41513341680,20400,20400,20400,20400,0
20230717,175600,41513341680,20400,20400,20400,20400,0
20230717,175500,41513341680,20400,20400,20400,20400,0
20230717,175400,41513341680,20400,20400,20400,20400,0
20230717,175300,41513341680,20400,20400,20400,20400,0
20230717,175200,41513341680,20400,20400,20400,20400,0
20230717,175100,41513341680,20400,20400,20400,20400,0
20230717,175000,41513341680,20400,20400,20400,20400,0
20230717,174900,41513341680,20400,20400,20400,20400,0
20230717,174800,41513341680,20400,20400,20400,20400,0
20230717,174700,41513341680,20400,20400,20400,20400,0
20230717,174600,41513341680,20400,20400,20400,20400,0
20230717,174500,41513341680,20400,20400,20400,20400,0
20230717,174400,41513341680,20400,20400,20400,20400,0
20230717,174300,41513341680,20400,20400,20400,20400,0
20230717,174200,41513341680,20400,20400,20400,20400,0
20230717,174100,41513341680,20400,20400,20400,20400,0
20230717,174000,41513341680,20400,20400,20400,20400,0
20230717,173900,41513341680,20400,20400,20400,20400,0
20230717,173800,41513341680,20400,20400,20400,20400,0
20230717,173700,41513341680,20400,20400,20400,20400,0
20230717,173600,41513341680,20400,20400,20400,20400,0
20230717,173500,41513341680,20400,20400,20400,20400,0
20230717,173400,41513341680,20400,20400,20400,20400,0
20230717,173300,41513341680,20400,20400,20400,20400,20810
20230717,173200,41513341680,20400,20400,20400,20400,0
20230717,173100,41513341680,20400,20400,20400,20400,0
20230717,173000,41513341680,20400,20400,20400,20400,0
20230717,172900,41513341680,20400,20400,20400,20400,0
20230717,172800,41513341680,20400,20400,20400,20400,0
20230717,172700,41513341680,20400,20400,20400,20400,0
20230717,172600,41513341680,20400,20400,20400,20400,0
20230717,172500,41513341680,20400,20400,20400,20400,0
20230717,172400,41513341680,20400,20400,20400,20400,0
20230717,172300,41513341680,20400,20400,20400,20400,0
20230717,172200,41513341680,20400,20400,20400,20400,0
20230717,172100,41513341680,20400,20400,20400,20400,0
20230717,172000,41513341680,20400,20400,20400,20400,0
20230717,171900,41513341680,20400,20400,20400,20400,0
20230717,171800,41513341680,20400,20400,20400,20400,0
20230717,171700,41513341680,20400,20400,20400,20400,0
20230717,171600,41513341680,20400,20400,20400,20400,0
20230717,171500,41513341680,20400,20400,20400,20400,0
20230717,171400,41513341680,20400,20400,20400,20400,0
20230717,171300,41513341680,20400,20400,20400,20400,0
20230717,171200,41513341680,20400,20400,20400,20400,0
20230717,171100,41513341680,20400,20400,20400,20400,0
20230717,171000,41513341680,20400,20400,20400,20400,0
20230717,170900,41513341680,20400,20400,20400,20400,0
20230717,170800,41513341680,20400,20400,20400,20400,0
20230717,170700,41513341680,20400,20400,20400,20400,0
20230717,170600,41513341680,20400,20400,20400,20400,0
20230717,170500,41513341680,20400,20400,20400,20400,0
20230717,170400,41513341680,20400,20400,20400,20400,0
20230717,170300,41513341680,20400,20400,20400,20400,20810
20230717,170200,41513341680,20400,20400,20400,20400,0
20230717,170100,41513341680,20400,20400,20400,20400,0
20230717,170000,41513341680,20400,20400,20400,20400,0
20230717,165900,41513341680,20400,20400,20400,20400,0
20230717,165800,41513341680,20400,20400,20400,20400,0
20230717,165700,41513341680,20400,20400,20400,20400,0
20230717,165600,41513341680,20400,20400,20400,20400,0
20230717,165500,41513341680,20400,20400,20400,20400,0
20230717,165400,41513341680,20400,20400,20400,20400,0
20230717,165300,41513341680,20400,20400,20400,20400,0
20230717,165200,41513341680,20400,20400,20400,20400,0
20230717,165100,41513341680,20400,20400,20400,20400,0
20230717,165000,41513341680,20400,20400,20400,20400,0
20230717,164900,41513341680,20400,20400,20400,20400,0
20230717,164800,41513341680,20400,20400,20400,20400,0
20230717,164700,41513341680,20400,20400,20400,20400,0
20230717,164600,41513341680,20400,20400,20400,20400,0
20230717,164500,41513341680,20400,20400,20400,20400,0
20230717,164400,41513341680,20400,20400,20400,20400,0
20230717,164300,41513341680,20400,20400,20400,20400,0
20230717,164200,41513341680,20400,20400,20400,20400,0
20230717,164100,41513341680,20400,20400,20400,20400,0
20230717,164000,41513341680,20400,20400,20400,20400,0
20230717,163900,41513341680,20400,20400,20400,20400,0
20230717,163800,41513341680,20400,20400,20400,20400,0
20230717,163700,41513341680,20400,20400,20400,20400,0
20230717,163600,41513341680,20400,20400,20400,20400,0
20230717,163500,41513341680,20400,20400,20400,20400,0
20230717,163400,41513341680,20400,20400,20400,20400,0
20230717,163300,41513341680,20400,20400,20400,20400,20810
20230717,163200,41513341680,20400,20400,20400,20400,0
20230717,163100,41513341680,20400,20400,20400,20400,0
20230717,163000,41513341680,20400,20400,20400,20400,0
20230717,162900,41513341680,20400,20400,20400,20400,0
20230717,162800,41513341680,20400,20400,20400,20400,0
20230717,162700,41513341680,20400,20400,20400,20400,0
20230717,162600,41513341680,20400,20400,20400,20400,0
20230717,162500,41513341680,20400,20400,20400,20400,0
20230717,162400,41513341680,20400,20400,20400,20400,0
20230717,162300,41513341680,20400,20400,20400,20400,0
20230717,162200,41513341680,20400,20400,20400,20400,0
20230717,162100,41513341680,20400,20400,20400,20400,0
20230717,162000,41513341680,20400,20400,20400,20400,0
20230717,161900,41513341680,20400,20400,20400,20400,0
20230717,161800,41513341680,20400,20400,20400,20400,0
20230717,161700,41513341680,20400,20400,20400,20400,0
20230717,161600,41513341680,20400,20400,20400,20400,0
20230717,161500,41513341680,20400,20400,20400,20400,0
20230717,161400,41513341680,20400,20400,20400,20400,0
20230717,161300,41513341680,20400,20400,20400,20400,0
20230717,161200,41513341680,20400,20400,20400,20400,0
20230717,161100,41513341680,20400,20400,20400,20400,0
20230717,161000,41513341680,20400,20400,20400,20400,0
20230717,160900,41513341680,20400,20400,20400,20400,0
20230717,160800,41513341680,20400,20400,20400,20400,0
20230717,160700,41513341680,20400,20400,20400,20400,0
20230717,160600,41513341680,20400,20400,20400,20400,0
20230717,160500,41513341680,20400,20400,20400,20400,0
20230717,160400,41513341680,20400,20400,20400,20400,0
20230717,160300,41513341680,20400,20400,20400,20400,20810
20230717,160200,41513341680,20400,20400,20400,20400,0
20230717,160100,41513341680,20400,20400,20400,20400,0
20230717,160000,41513341680,20400,20400,20400,20400,0
20230717,155900,41513341680,20400,20400,20400,20400,0
20230717,155800,41513341680,20400,20400,20400,20400,0
20230717,155700,41513341680,20400,20400,20400,20400,0
20230717,155600,41513341680,20400,20400,20400,20400,0
20230717,155500,41513341680,20400,20400,20400,20400,0
20230717,155400,41513341680,20400,20400,20400,20400,0
20230717,155300,41513341680,20400,20400,20400,20400,0
20230717,155200,41513341680,20400,20400,20400,20400,0
20230717,155100,41513341680,20400,20400,20400,20400,0
20230717,155000,41513341680,20400,20400,20400,20400,0
20230717,154900,41513341680,20400,20400,20400,20400,0
20230717,154800,41513341680,20400,20400,20400,20400,0
20230717,154700,41513341680,20400,20400,20400,20400,0
20230717,154600,41513341680,20400,20400,20400,20400,0
20230717,154500,41513341680,20400,20400,20400,20400,0
20230717,154400,41513341680,20400,20400,20400,20400,0
20230717,154300,41513341680,20400,20400,20400,20400,0
20230717,154200,41513341680,20400,20400,20400,20400,0
20230717,154100,41513341680,20400,20400,20400,20400,0
20230717,154000,41513341680,20400,20400,20400,20400,0
20230717,153900,41513341680,20400,20400,20400,20400,0
20230717,153800,41513341680,20400,20400,20400,20400,0
20230717,153700,41513341680,20400,20400,20400,20400,0
20230717,153600,41513341680,20400,20400,20400,20400,0
20230717,153500,41513341680,20400,20400,20400,20400,0
20230717,153400,41513341680,20400,20400,20400,20400,0
20230717,153300,41513341680,20400,20400,20400,20400,20810
20230717,153200,41513341680,20400,20400,20400,20400,0
20230717,153100,41513341680,20400,20400,20400,20400,0
20230717,153000,41513341680,20400,20400,20400,20400,20810
20230717,152900,41088817680,20400,20400,20400,20400,0
20230717,152800,41088817680,20400,20400,20400,20400,0
20230717,152700,41088817680,20400,20400,20400,20400,0
20230717,152600,41088817680,20400,20400,20400,20400,0
20230717,152500,41088817680,20400,20400,20400,20400,0
20230717,152400,41088817680,20400,20400,20400,20400,0
20230717,152300,41088817680,20400,20400,20400,20400,0
20230717,152200,41088817680,20400,20400,20400,20400,0
20230717,152100,41088817680,20400,20400,20400,20400,0
20230717,152000,41088817680,20400,20400,20400,20400,0
20230717,151900,41088817680,20400,20350,20400,20350,8870
20230717,151800,40908182930,20350,20300,20350,20300,5982
20230717,151700,40786492530,20300,20300,20350,20300,3267
20230717,151600,40720161830,20350,20300,20350,20300,905
20230717,151500,40701758980,20350,20350,20350,20300,198
20230717,151400,40697733580,20300,20300,20350,20300,3214
20230717,151300,40632488280,20300,20250,20350,20250,1294
20230717,151200,40606211230,20250,20300,20300,20250,5958
20230717,151100,40485520880,20300,20300,20300,20250,2516
20230717,151000,40434495980,20300,20250,20300,20250,833
20230717,150900,40417592630,20250,20300,20300,20250,634
20230717,150800,40404726480,20300,20250,20300,20200,3466
20230717,150700,40334486230,20250,20250,20250,20200,2038
20230717,150600,40293293830,20250,20250,20300,20200,39842
20230717,150500,39488160830,20250,20300,20300,20250,2457
20230717,150400,39438394880,20300,20250,20300,20200,11463
20230717,150300,39206343730,20250,20250,20300,20250,17522
20230717,150200,38851503680,20300,20300,20350,20250,1467
20230717,150100,38821728280,20300,20300,20350,20250,1158
20230717,150000,38798212730,20300,20300,20350,20250,2342
20230717,145900,38750675080,20300,20350,20350,20300,1698
20230717,145800,38716203630,20350,20300,20350,20250,6358
20230717,145700,38587176380,20250,20250,20300,20200,2251
20230717,145600,38541593030,20200,20200,20300,20200,5312
20230717,145500,38434065430,20200,20250,20300,20200,1571
20230717,145400,38402257630,20300,20250,20300,20250,2253
20230717,145300,38356624430,20250,20250,20300,20200,2957
20230717,145200,38296744280,20250,20250,20300,20250,1252
20230717,145100,38271376230,20300,20250,20300,20250,673
20230717,145000,38257744780,20250,20200,20300,20200,1309
20230717,144900,38231232380,20200,20250,20250,20200,2337
20230717,144800,38183961680,20250,20250,20300,20200,968
20230717,144700,38164369080,20250,20200,20300,20200,6454
20230717,144600,38033596330,20250,20250,20250,20250,11718
20230717,144500,37796306830,20250,20250,20300,20250,1032
20230717,144400,37775406780,20250,20250,20300,20200,2606
20230717,144300,37722665030,20250,20250,20300,20200,3793
20230717,144200,37645852580,20250,20250,20300,20200,2978
20230717,144100,37585545830,20250,20300,20350,20250,14219
20230717,144000,37297351130,20300,20300,20350,20300,215
20230717,143900,37292983030,20300,20350,20350,20300,1516
20230717,143800,37262199030,20300,20300,20350,20300,172
20230717,143700,37258702630,20300,20350,20350,20300,1321
20230717,143600,37231823880,20300,20350,20350,20300,539
20230717,143500,37220866080,20300,20300,20350,20300,719
20230717,143400,37206251430,20300,20300,20350,20300,1007
20230717,143300,37185804080,20350,20300,20350,20300,668
20230717,143200,37172241380,20300,20350,20350,20250,6063
20230717,143100,37049153830,20400,20350,20400,20300,560
20230717,143000,37037759580,20300,20350,20400,20300,9510
20230717,142900,36844284930,20300,20300,20350,20300,372
20230717,142800,36836719880,20350,20300,20350,20300,3237
20230717,142700,36770972780,20350,20300,20350,20300,2748
20230717,142600,36715179630,20300,20300,20350,20300,1478
20230717,142500,36685149580,20300,20250,20300,20250,4250
20230717,142400,36598891830,20250,20300,20300,20250,405
20230717,142300,36590675580,20300,20300,20300,20250,1278
20230717,142200,36564745680,20300,20300,20350,20250,3807
20230717,142100,36487461330,20300,20300,20350,20300,149
20230717,142000,36484436280,20300,20300,20350,20250,9831
20230717,141900,36284843780,20250,20300,20300,20250,231
20230717,141800,36280157880,20250,20300,20300,20250,1202
20230717,141700,36255809830,20250,20250,20300,20250,2342
20230717,141600,36208376080,20250,20250,20300,20250,3364
20230717,141500,36140251330,20250,20200,20300,20200,614
20230717,141400,36127815530,20200,20250,20300,20200,1369
20230717,141300,36100096730,20250,20300,20300,20250,3178
20230717,141200,36035738380,20250,20250,20300,20200,6690
20230717,141100,35900262730,20250,20250,20300,20250,1562
20230717,141000,35868628730,20250,20300,20350,20250,5877
20230717,140900,35749438330,20250,20250,20300,20200,6658
20230717,140800,35614640330,20250,20200,20300,20200,2513
20230717,140700,35563749530,20200,20250,20300,20200,7897
20230717,140600,35403923080,20250,20300,20350,20250,21710
20230717,140500,34963839580,20350,20300,20400,20300,3477
20230717,140400,34893216280,20300,20350,20350,20300,6199
20230717,140300,34767155780,20300,20350,20350,20300,665
20230717,140200,34753647530,20350,20350,20400,20300,10284
20230717,140100,34544478530,20350,20350,20400,20300,10041
20230717,140000,34340148530,20300,20300,20350,20300,905
20230717,135900,34321772380,20300,20300,20350,20300,1235
20230717,135800,34296673580,20300,20300,20350,20300,4652
20230717,135700,34202237630,20300,20300,20350,20300,3641
20230717,135600,34128309230,20350,20350,20350,20300,6599
20230717,135500,33994213380,20300,20300,20350,20300,378
20230717,135400,33986539430,20300,20350,20400,20300,1827
20230717,135300,33949396180,20350,20300,20400,20300,1438
20230717,135200,33920130580,20350,20350,20400,20300,4518
20230717,135100,33828210730,20350,20350,20400,20350,1564
20230717,135000,33796378430,20350,20350,20400,20300,8304
20230717,134900,33627388530,20350,20350,20350,20300,1149
20230717,134800,33604047630,20350,20350,20400,20300,1896
20230717,134700,33565480630,20400,20350,20400,20300,6410
20230717,134600,33435046930,20350,20350,20400,20350,1604
20230717,134500,33402402030,20400,20350,20400,20350,1730
20230717,134400,33367189230,20350,20400,20400,20350,1449
20230717,134300,33337702030,20400,20400,20400,20350,2366
20230717,134200,33289514680,20350,20400,20400,20350,3099
20230717,134100,33226444380,20350,20400,20400,20350,1394
20230717,134000,33198074730,20400,20350,20400,20350,228
20230717,133900,33193429530,20350,20350,20400,20350,1623
20230717,133800,33160400880,20350,20350,20400,20350,909
20230717,133700,33141889680,20400,20400,20400,20350,3188
20230717,133600,33076992530,20400,20350,20400,20350,2016
20230717,133500,33035944180,20350,20400,20400,20350,6979
20230717,133400,32893899180,20400,20400,20450,20350,1929
20230717,133300,32854543680,20400,20400,20450,20350,1423
20230717,133200,32825504130,20350,20400,20450,20350,3370
20230717,133100,32756852330,20400,20400,20450,20350,3978
20230717,133000,32675690930,20400,20400,20450,20400,2551
20230717,132900,32623646780,20450,20400,20450,20400,554
20230717,132800,32612344730,20400,20400,20450,20350,2856
20230717,132700,32554079880,20450,20400,20450,20350,4396
20230717,132600,32464470080,20400,20400,20450,20400,1135
20230717,132500,32441312330,20450,20400,20450,20400,602
20230717,132400,32429023380,20400,20400,20450,20400,1335
20230717,132300,32401788930,20400,20450,20450,20400,625
20230717,132200,32389013980,20400,20450,20500,20400,3192
20230717,132100,32323847130,20400,20400,20450,20400,4000
20230717,132000,32242085830,20400,20350,20450,20350,14346
20230717,131900,31949181430,20400,20350,20400,20350,279
20230717,131800,31943496280,20400,20350,20400,20350,1899
20230717,131700,31904846180,20350,20350,20400,20350,2470
20230717,131600,31854578230,20350,20400,20400,20350,366
20230717,131500,31847125930,20400,20350,20400,20350,1911
20230717,131400,31808224880,20400,20400,20400,20350,2269
20230717,131300,31762048780,20400,20350,20400,20350,2109
20230717,131200,31719036480,20400,20400,20400,20350,3876
20230717,131100,31640145880,20400,20350,20400,20350,1251
20230717,131000,31614627130,20400,20400,20450,20350,3570
20230717,130900,31541811930,20400,20400,20450,20400,2015
20230717,130800,31500702880,20450,20400,20450,20400,300
20230717,130700,31494575380,20400,20400,20450,20350,4086
20230717,130600,31411288330,20450,20400,20450,20400,3289
20230717,130500,31344190480,20400,20450,20450,20400,397
20230717,130400,31336076230,20450,20450,20450,20400,908
20230717,130300,31317515630,20400,20400,20450,20350,1962
20230717,130200,31277490030,20400,20400,20450,20400,2150
20230717,130100,31233617880,20450,20450,20450,20400,653
20230717,130000,31220287230,20400,20450,20450,20400,1267
20230717,125900,31194416230,20450,20500,20500,20450,1566
20230717,125800,31162381430,20450,20450,20500,20450,723
20230717,125700,31147591430,20450,20450,20500,20350,2643
20230717,125600,31093633480,20500,20400,20500,20400,5516
20230717,125500,30980831330,20400,20400,20450,20400,1789
20230717,125400,30944315030,20450,20400,20450,20400,938
20230717,125300,30925167680,20450,20400,20450,20400,507
20230717,125200,30914803930,20400,20400,20450,20350,2470
20230717,125100,30864482630,20400,20500,20500,20400,2783
20230717,125000,30807560080,20500,20350,20500,20300,11562
20230717,124900,30571757480,20350,20350,20400,20350,1925
20230717,124800,30532579430,20400,20350,20400,20300,3477
20230717,124700,30461848580,20350,20350,20400,20300,3118
20230717,124600,30398414130,20350,20400,20400,20350,1672
20230717,124500,30364374130,20350,20400,20400,20300,3165
20230717,124400,30300005880,20350,20350,20400,20350,1735
20230717,124300,30264684530,20350,20350,20400,20350,1397
20230717,124200,30236248630,20350,20350,20400,20300,6153
20230717,124100,30111058630,20400,20350,20400,20350,2258
20230717,124000,30065103380,20350,20400,20400,20350,1019
20230717,123900,30044339030,20350,20350,20400,20350,2468
20230717,123800,29994111430,20350,20350,20400,20350,1225
20230717,123700,29969172280,20350,20350,20400,20350,4353
20230717,123600,29880553880,20400,20350,20450,20350,3459
20230717,123500,29810058180,20400,20400,20400,20350,1070
20230717,123400,29788231480,20400,20400,20450,20350,3109
20230717,123300,29724807130,20400,20400,20450,20350,6134
20230717,123200,29599686580,20400,20400,20450,20400,6051
20230717,123100,29476179130,20450,20400,20450,20400,898
20230717,123000,29457853030,20450,20450,20450,20400,1275
20230717,122900,29431813930,20450,20400,20450,20400,2887
20230717,122800,29372901480,20400,20450,20450,20400,1478
20230717,122700,29342722630,20400,20500,20500,20400,6187
20230717,122600,29216302780,20450,20500,20500,20450,781
20230717,122500,29200326580,20500,20500,20500,20450,873
20230717,122400,29182458030,20450,20500,20500,20400,2310
20230717,122300,29135231880,20450,20500,20500,20450,570
20230717,122200,29123560180,20450,20450,20500,20400,3788
20230717,122100,29046125180,20500,20450,20500,20400,2331
20230717,122000,28998409030,20500,20500,20500,20450,3185
20230717,121900,28933124430,20500,20400,20500,20400,7529
20230717,121800,28779137480,20400,20450,20450,20400,2563
20230717,121700,28726846380,20450,20400,20450,20350,5177
20230717,121600,28621320230,20400,20400,20450,20350,5070
20230717,121500,28517929680,20400,20400,20450,20400,1819
20230717,121400,28480809330,20450,20400,20450,20400,393
20230717,121300,28472780180,20400,20400,20450,20350,1958
20230717,121200,28432842830,20400,20400,20450,20350,5422
20230717,121100,28322260530,20400,20400,20450,20400,2353
20230717,121000,28274198980,20400,20400,20450,20400,4661
20230717,120900,28179103580,20450,20500,20500,20400,20908
20230717,120800,27752032030,20450,20500,20500,20450,3464
20230717,120700,27681169330,20500,20550,20550,20500,11803
20230717,120600,27439202230,20500,20550,20550,20500,3503
20230717,120500,27367374280,20500,20500,20550,20500,1554
20230717,120400,27335498380,20550,20500,20550,20500,1184
20230717,120300,27311206880,20500,20550,20550,20500,3602
20230717,120200,27237352430,20550,20550,20600,20500,2757
20230717,120100,27180694080,20550,20550,20600,20550,1112
20230717,120000,27157842430,20600,20550,20600,20550,1855
20230717,115900,27119707180,20600,20550,20600,20550,1405
20230717,115800,27090771030,20550,20550,20600,20500,7864
20230717,115700,26929198230,20550,20550,20600,20550,4306
20230717,115600,26840705080,20550,20600,20600,20550,1999
20230717,115500,26799595330,20550,20550,20600,20550,1809
20230717,115400,26762412380,20600,20600,20650,20550,3211
20230717,115300,26696313780,20600,20650,20650,20600,1692
20230717,115200,26661453980,20600,20600,20650,20600,1865
20230717,115100,26623008780,20600,20600,20650,20600,1097
20230717,115000,26600396080,20600,20650,20650,20600,2952
20230717,114900,26539575480,20600,20600,20650,20600,417
20230717,114800,26530979230,20600,20650,20650,20600,2026
20230717,114700,26489217680,20650,20600,20650,20600,2231
20230717,114600,26443232730,20600,20650,20650,20600,1587
20230717,114500,26410535880,20650,20650,20650,20600,1238
20230717,114400,26385009380,20600,20650,20650,20600,423
20230717,114300,26376279580,20600,20650,20650,20600,2125
20230717,114200,26332402980,20650,20700,20700,20650,2441
20230717,114100,26281990230,20650,20600,20700,20600,5717
20230717,114000,26163947430,20600,20600,20650,20600,1568
20230717,113900,26131617130,20600,20650,20650,20600,965
20230717,113800,26111727930,20650,20650,20650,20600,1847
20230717,113700,26073651380,20600,20600,20650,20600,1684
20230717,113600,26038904280,20600,20650,20650,20600,2924
20230717,113500,25978644030,20650,20600,20650,20600,559
20230717,113400,25967102830,20650,20650,20700,20600,6953
20230717,113300,25823522330,20700,20750,20750,20650,3461
20230717,113200,25751947330,20750,20700,20750,20700,1131
20230717,113100,25728521880,20700,20750,20750,20700,834
20230717,113000,25711255880,20700,20750,20800,20700,2438
20230717,112900,25660726480,20750,20800,20800,20750,331
20230717,112800,25653851130,20800,20800,20800,20750,493
20230717,112700,25643611280,20750,20800,20850,20750,4136
20230717,112600,25557619630,20800,20700,20800,20700,8163
20230717,112500,25388239830,20700,20700,20750,20650,3214
20230717,112400,25321707430,20700,20700,20750,20650,2502
20230717,112300,25269911780,20700,20700,20750,20700,2323
20230717,112200,25221822880,20700,20750,20750,20700,772
20230717,112100,25205837330,20700,20700,20750,20650,1833
20230717,112000,25167920580,20700,20700,20750,20650,9641
20230717,111900,24968346530,20700,20750,20750,20700,360
20230717,111800,24960885880,20700,20700,20750,20700,959
20230717,111700,24941027430,20750,20700,20750,20700,3768
20230717,111600,24862855380,20700,20700,20750,20700,1013
20230717,111500,24841845780,20750,20750,20750,20700,2514
20230717,111400,24789710680,20750,20750,20800,20750,1449
20230717,111300,24759641880,20800,20800,20800,20700,5326
20230717,111200,24649037830,20750,20900,20900,20750,5442
20230717,111100,24535777530,20850,20850,20900,20800,5064
20230717,111000,24430224730,20850,20800,20850,20750,3500
20230717,110900,24357415880,20800,20700,20800,20700,1738
20230717,110800,24321312780,20800,20700,20800,20700,6465
20230717,110700,24187198680,20700,20650,20750,20650,3433
20230717,110600,24116161730,20700,20700,20750,20650,5288
20230717,110500,24006710830,20700,20700,20750,20700,1438
20230717,110400,23976928180,20700,20700,20750,20700,1068
20230717,110300,23954808580,20700,20750,20750,20700,1148
20230717,110200,23931035830,20750,20700,20750,20650,1718
20230717,110100,23895463180,20700,20650,20750,20650,3198
20230717,110000,23829258130,20650,20650,20700,20600,8012
20230717,105900,23663748180,20650,20650,20650,20600,1725
20230717,105800,23628141080,20650,20700,20700,20650,1039
20230717,105700,23606670930,20700,20750,20750,20650,2743
20230717,105600,23549930030,20700,20750,20750,20700,865
20230717,105500,23532004980,20750,20700,20750,20650,6771
20230717,105400,23391584280,20750,20650,20750,20650,7103
20230717,105300,23244516580,20650,20700,20700,20550,13724
20230717,105200,22961650680,20650,20650,20700,20600,2957
20230717,105100,22900585680,20650,20650,20650,20600,8090
20230717,105000,22733600380,20600,20650,20700,20600,11184
20230717,104900,22502640980,20650,20650,20700,20650,1517
20230717,104800,22471291680,20700,20700,20700,20650,2483
20230717,104700,22419925330,20700,20700,20750,20700,2261
20230717,104600,22373102180,20750,20700,20750,20700,3017
20230717,104500,22310646130,20700,20700,20750,20700,2056
20230717,104400,22268086180,20700,20700,20750,20700,632
20230717,104300,22254996430,20750,20700,20750,20700,10104
20230717,104200,22045823430,20700,20700,20800,20700,5657
20230717,104100,21928406630,20750,20750,20800,20700,4736
20230717,104000,21830135180,20750,20750,20800,20700,4219
20230717,103900,21742584930,20750,20750,20800,20750,3331
20230717,103800,21673454630,20750,20900,20900,20750,13079
20230717,103700,21401344680,20900,20900,20900,20800,6481
20230717,103600,21266220280,20900,20850,20900,20850,1768
20230717,103500,21229337080,20850,20900,20900,20850,9395
20230717,103400,21032999530,20900,20950,20950,20850,9706
20230717,103300,20830044180,20900,20900,20950,20850,13255
20230717,103200,20552941380,20900,20850,20900,20800,1589
20230717,103100,20519781780,20850,20850,20850,20800,1523
20230717,103000,20488030180,20850,20850,20900,20750,13159
20230717,102900,20213857380,20800,20750,20850,20750,3743
20230717,102800,20136017480,20800,20750,20800,20700,11347
20230717,102700,19900665980,20800,20800,20850,20750,4408
20230717,102600,19808993730,20800,20800,20850,20750,4633
20230717,102500,19712603480,20800,20900,20900,20800,18711
20230717,102400,19322350230,20900,20850,20900,20850,4068
20230717,102300,19237399930,20850,20900,20900,20850,11927
20230717,102200,18988182130,20900,20900,20900,20850,6622
20230717,102100,18849892680,20900,20900,20900,20850,11457
20230717,102000,18610714080,20850,20850,20900,20800,18295
20230717,101900,18229334530,20850,20750,20850,20750,11640
20230717,101800,17987206530,20800,20750,20800,20750,5070
20230717,101700,17881964830,20750,20650,20750,20650,1262
20230717,101600,17855819480,20700,20650,20700,20600,6876
20230717,101500,17713743980,20650,20650,20700,20600,6662
20230717,101400,17576162980,20650,20700,20700,20650,2602
20230717,101300,17522326380,20700,20650,20700,20600,5187
20230717,101200,17415230680,20650,20600,20650,20600,2771
20230717,101100,17358062230,20650,20600,20650,20550,4319
20230717,101000,17269077430,20600,20600,20600,20550,2262
20230717,100900,17222533330,20550,20600,20600,20550,2286
20230717,100800,17175520980,20600,20650,20650,20550,5789
20230717,100700,17056252980,20600,20700,20700,20600,5161
20230717,100600,16949864080,20650,20650,20700,20650,6827
20230717,100500,16808838230,20650,20800,20800,20650,14688
20230717,100400,16504423430,20800,20800,20800,20750,5260
20230717,100300,16395063780,20750,20800,20800,20750,9071
20230717,100200,16206697980,20800,20700,20850,20700,9267
20230717,100100,16014173780,20700,20700,20750,20700,2547
20230717,100000,15961401330,20750,20700,20800,20650,15280
20230717,095900,15644618380,20750,20750,20800,20650,16051
20230717,095800,15311998980,20750,20800,20800,20700,32043
20230717,095700,14646174780,20750,20750,20800,20700,18978
20230717,095600,14252302730,20750,20550,20750,20550,49697
20230717,095500,13223125580,20600,20500,20600,20500,5688
20230717,095400,13106271380,20550,20550,20600,20500,7587
20230717,095300,12950511780,20500,20450,20550,20450,6563
20230717,095200,12816010130,20450,20450,20500,20450,3271
20230717,095100,12749115780,20500,20450,20500,20450,2478
20230717,095000,12698405480,20500,20500,20500,20450,2559
20230717,094900,12645984280,20500,20500,20500,20450,3321
20230717,094800,12577964230,20500,20450,20500,20450,2926
20230717,094700,12518096180,20450,20400,20500,20400,2081
20230717,094600,12475525180,20450,20450,20500,20350,5797
20230717,094500,12357138530,20450,20450,20450,20400,3515
20230717,094400,12285290380,20450,20350,20450,20250,7975
20230717,094300,12122879230,20350,20300,20350,20250,3398
20230717,094200,12053823230,20350,20450,20450,20300,4530
20230717,094100,11961518630,20400,20300,20500,20300,4914
20230717,094000,11861111680,20350,20250,20450,20250,13955
20230717,093900,11577615980,20300,20400,20450,20250,18378
20230717,093800,11203941580,20400,20450,20450,20350,17303
20230717,093700,10850660030,20450,20450,20500,20400,7983
20230717,093600,10687440080,20450,20450,20500,20400,5938
20230717,093500,10565972180,20500,20450,20500,20450,3039
20230717,093400,10503732930,20450,20450,20500,20400,5675
20230717,093300,10387707680,20450,20400,20500,20400,2185
20230717,093200,10343037680,20400,20500,20500,20400,3350
20230717,093100,10274574080,20450,20400,20450,20350,4712
20230717,093000,10178370380,20350,20400,20450,20350,8510
20230717,092900,10004790980,20350,20400,20400,20350,2606
20230717,092800,9951706680,20350,20550,20550,20350,14488
20230717,092700,9655355030,20550,20500,20550,20500,4038
20230717,092600,9572417030,20500,20550,20600,20450,9713
20230717,092500,9373177030,20550,20400,20550,20400,10782
20230717,092400,9152493030,20450,20400,20450,20400,2959
20230717,092300,9092057730,20400,20450,20500,20400,7710
20230717,092200,8934419480,20500,20550,20650,20450,28344
20230717,092100,8352329830,20600,20600,20700,20550,20929
20230717,092000,7920731280,20650,20600,20650,20600,12498
20230717,091900,7662940530,20650,20700,20700,20600,11191
20230717,091800,7431815530,20650,20650,20700,20600,19271
20230717,091700,7033429930,20650,20550,20700,20550,20248
20230717,091600,6616270480,20500,20450,20600,20450,18632
20230717,091500,6234120780,20500,20450,20500,20400,16251
20230717,091400,5901765730,20450,20350,20450,20300,13703
20230717,091300,5622564180,20350,20250,20350,20200,17951
20230717,091200,5258796930,20250,20150,20250,20100,15543
20230717,091100,4945038630,20100,19990,20100,19990,11703
20230717,091000,4710356210,20050,20100,20100,19960,25406
20230717,090900,4201803130,20150,20150,20200,20100,3985
20230717,090800,4121588280,20150,20000,20200,20000,10792
20230717,090700,3904872680,20000,20050,20050,19990,23786
20230717,090600,3429074730,20000,20100,20150,20000,7019
20230717,090500,3288396880,20100,20200,20200,20100,7204
20230717,090400,3143353480,20200,20150,20250,20100,9485
20230717,090300,2951974180,20200,20100,20200,20000,17023
20230717,090200,2610572330,20100,19950,20150,19920,19527
20230717,090100,2219966180,19950,20000,20050,19940,27906
20230717,090000,1662238320,19970,20150,20150,19900,81841