stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,200000,1693834660,12850,12850,12850,12850,5789
20230719,195900,1693834660,12850,12850,12850,12850,0
20230719,195800,1693834660,12850,12850,12850,12850,0
20230719,195700,1693834660,12850,12850,12850,12850,0
20230719,195600,1693834660,12850,12850,12850,12850,0
20230719,195500,1693834660,12850,12850,12850,12850,0
20230719,195400,1693834660,12850,12850,12850,12850,0
20230719,195300,1693834660,12850,12850,12850,12850,0
20230719,195200,1693834660,12850,12850,12850,12850,0
20230719,195100,1693834660,12850,12850,12850,12850,0
20230719,195000,1693834660,12850,12850,12850,12850,0
20230719,194900,1693834660,12850,12850,12850,12850,0
20230719,194800,1693834660,12850,12850,12850,12850,0
20230719,194700,1693834660,12850,12850,12850,12850,0
20230719,194600,1693834660,12850,12850,12850,12850,0
20230719,194500,1693834660,12850,12850,12850,12850,0
20230719,194400,1693834660,12850,12850,12850,12850,0
20230719,194300,1693834660,12850,12850,12850,12850,0
20230719,194200,1693834660,12850,12850,12850,12850,0
20230719,194100,1693834660,12850,12850,12850,12850,0
20230719,194000,1693834660,12850,12850,12850,12850,0
20230719,193900,1693834660,12850,12850,12850,12850,0
20230719,193800,1693834660,12850,12850,12850,12850,0
20230719,193700,1693834660,12850,12850,12850,12850,0
20230719,193600,1693834660,12850,12850,12850,12850,0
20230719,193500,1693834660,12850,12850,12850,12850,0
20230719,193400,1693834660,12850,12850,12850,12850,0
20230719,193300,1693834660,12850,12850,12850,12850,0
20230719,193200,1693834660,12850,12850,12850,12850,0
20230719,193100,1693834660,12850,12850,12850,12850,0
20230719,193000,1693834660,12850,12850,12850,12850,5789
20230719,192900,1693834660,12850,12850,12850,12850,0
20230719,192800,1693834660,12850,12850,12850,12850,0
20230719,192700,1693834660,12850,12850,12850,12850,0
20230719,192600,1693834660,12850,12850,12850,12850,0
20230719,192500,1693834660,12850,12850,12850,12850,0
20230719,192400,1693834660,12850,12850,12850,12850,0
20230719,192300,1693834660,12850,12850,12850,12850,0
20230719,192200,1693834660,12850,12850,12850,12850,0
20230719,192100,1693834660,12850,12850,12850,12850,0
20230719,192000,1693834660,12850,12850,12850,12850,0
20230719,191900,1693834660,12850,12850,12850,12850,0
20230719,191800,1693834660,12850,12850,12850,12850,0
20230719,191700,1693834660,12850,12850,12850,12850,0
20230719,191600,1693834660,12850,12850,12850,12850,0
20230719,191500,1693834660,12850,12850,12850,12850,0
20230719,191400,1693834660,12850,12850,12850,12850,0
20230719,191300,1693834660,12850,12850,12850,12850,0
20230719,191200,1693834660,12850,12850,12850,12850,0
20230719,191100,1693834660,12850,12850,12850,12850,0
20230719,191000,1693834660,12850,12850,12850,12850,0
20230719,190900,1693834660,12850,12850,12850,12850,0
20230719,190800,1693834660,12850,12850,12850,12850,0
20230719,190700,1693834660,12850,12850,12850,12850,0
20230719,190600,1693834660,12850,12850,12850,12850,0
20230719,190500,1693834660,12850,12850,12850,12850,0
20230719,190400,1693834660,12850,12850,12850,12850,0
20230719,190300,1693834660,12850,12850,12850,12850,0
20230719,190200,1693834660,12850,12850,12850,12850,0
20230719,190100,1693834660,12850,12850,12850,12850,0
20230719,190000,1693834660,12850,12850,12850,12850,5789
20230719,185900,1693834660,12850,12850,12850,12850,0
20230719,185800,1693834660,12850,12850,12850,12850,0
20230719,185700,1693834660,12850,12850,12850,12850,0
20230719,185600,1693834660,12850,12850,12850,12850,0
20230719,185500,1693834660,12850,12850,12850,12850,0
20230719,185400,1693834660,12850,12850,12850,12850,0
20230719,185300,1693834660,12850,12850,12850,12850,0
20230719,185200,1693834660,12850,12850,12850,12850,0
20230719,185100,1693834660,12850,12850,12850,12850,0
20230719,185000,1693834660,12850,12850,12850,12850,0
20230719,184900,1693834660,12850,12850,12850,12850,0
20230719,184800,1693834660,12850,12850,12850,12850,0
20230719,184700,1693834660,12850,12850,12850,12850,0
20230719,184600,1693834660,12850,12850,12850,12850,0
20230719,184500,1693834660,12850,12850,12850,12850,0
20230719,184400,1693834660,12850,12850,12850,12850,0
20230719,184300,1693834660,12850,12850,12850,12850,0
20230719,184200,1693834660,12850,12850,12850,12850,0
20230719,184100,1693834660,12850,12850,12850,12850,0
20230719,184000,1693834660,12850,12850,12850,12850,0
20230719,183900,1693834660,12850,12850,12850,12850,0
20230719,183800,1693834660,12850,12850,12850,12850,0
20230719,183700,1693834660,12850,12850,12850,12850,0
20230719,183600,1693834660,12850,12850,12850,12850,0
20230719,183500,1693834660,12850,12850,12850,12850,0
20230719,183400,1693834660,12850,12850,12850,12850,0
20230719,183300,1693834660,12850,12850,12850,12850,0
20230719,183200,1693834660,12850,12850,12850,12850,0
20230719,183100,1693834660,12850,12850,12850,12850,0
20230719,183000,1693834660,12850,12850,12850,12850,5789
20230719,182900,1693834660,12850,12850,12850,12850,0
20230719,182800,1693834660,12850,12850,12850,12850,0
20230719,182700,1693834660,12850,12850,12850,12850,0
20230719,182600,1693834660,12850,12850,12850,12850,0
20230719,182500,1693834660,12850,12850,12850,12850,0
20230719,182400,1693834660,12850,12850,12850,12850,0
20230719,182300,1693834660,12850,12850,12850,12850,0
20230719,182200,1693834660,12850,12850,12850,12850,0
20230719,182100,1693834660,12850,12850,12850,12850,0
20230719,182000,1693834660,12850,12850,12850,12850,0
20230719,181900,1693834660,12850,12850,12850,12850,0
20230719,181800,1693834660,12850,12850,12850,12850,0
20230719,181700,1693834660,12850,12850,12850,12850,0
20230719,181600,1693834660,12850,12850,12850,12850,0
20230719,181500,1693834660,12850,12850,12850,12850,0
20230719,181400,1693834660,12850,12850,12850,12850,0
20230719,181300,1693834660,12850,12850,12850,12850,0
20230719,181200,1693834660,12850,12850,12850,12850,0
20230719,181100,1693834660,12850,12850,12850,12850,0
20230719,181000,1693834660,12850,12850,12850,12850,0
20230719,180900,1693834660,12850,12850,12850,12850,0
20230719,180800,1693834660,12850,12850,12850,12850,0
20230719,180700,1693834660,12850,12850,12850,12850,0
20230719,180600,1693834660,12850,12850,12850,12850,0
20230719,180500,1693834660,12850,12850,12850,12850,0
20230719,180400,1693834660,12850,12850,12850,12850,0
20230719,180300,1693834660,12850,12850,12850,12850,0
20230719,180200,1693834660,12850,12850,12850,12850,0
20230719,180100,1693834660,12850,12850,12850,12850,0
20230719,180000,1693834660,12850,12850,12850,12850,5789
20230719,175900,1693834660,12850,12850,12850,12850,0
20230719,175800,1693834660,12850,12850,12850,12850,0
20230719,175700,1693834660,12850,12850,12850,12850,0
20230719,175600,1693834660,12850,12850,12850,12850,0
20230719,175500,1693834660,12850,12850,12850,12850,0
20230719,175400,1693834660,12850,12850,12850,12850,0
20230719,175300,1693834660,12850,12850,12850,12850,0
20230719,175200,1693834660,12850,12850,12850,12850,0
20230719,175100,1693834660,12850,12850,12850,12850,0
20230719,175000,1693834660,12850,12850,12850,12850,0
20230719,174900,1693834660,12850,12850,12850,12850,0
20230719,174800,1693834660,12850,12850,12850,12850,0
20230719,174700,1693834660,12850,12850,12850,12850,0
20230719,174600,1693834660,12850,12850,12850,12850,0
20230719,174500,1693834660,12850,12850,12850,12850,0
20230719,174400,1693834660,12850,12850,12850,12850,0
20230719,174300,1693834660,12850,12850,12850,12850,0
20230719,174200,1693834660,12850,12850,12850,12850,0
20230719,174100,1693834660,12850,12850,12850,12850,0
20230719,174000,1693834660,12850,12850,12850,12850,0
20230719,173900,1693834660,12850,12850,12850,12850,0
20230719,173800,1693834660,12850,12850,12850,12850,0
20230719,173700,1693834660,12850,12850,12850,12850,0
20230719,173600,1693834660,12850,12850,12850,12850,0
20230719,173500,1693834660,12850,12850,12850,12850,0
20230719,173400,1693834660,12850,12850,12850,12850,0
20230719,173300,1693834660,12850,12850,12850,12850,0
20230719,173200,1693834660,12850,12850,12850,12850,0
20230719,173100,1693834660,12850,12850,12850,12850,0
20230719,173000,1693834660,12850,12850,12850,12850,5789
20230719,172900,1693834660,12850,12850,12850,12850,0
20230719,172800,1693834660,12850,12850,12850,12850,0
20230719,172700,1693834660,12850,12850,12850,12850,0
20230719,172600,1693834660,12850,12850,12850,12850,0
20230719,172500,1693834660,12850,12850,12850,12850,0
20230719,172400,1693834660,12850,12850,12850,12850,0
20230719,172300,1693834660,12850,12850,12850,12850,0
20230719,172200,1693834660,12850,12850,12850,12850,0
20230719,172100,1693834660,12850,12850,12850,12850,0
20230719,172000,1693834660,12850,12850,12850,12850,0
20230719,171900,1693834660,12850,12850,12850,12850,0
20230719,171800,1693834660,12850,12850,12850,12850,0
20230719,171700,1693834660,12850,12850,12850,12850,0
20230719,171600,1693834660,12850,12850,12850,12850,0
20230719,171500,1693834660,12850,12850,12850,12850,0
20230719,171400,1693834660,12850,12850,12850,12850,0
20230719,171300,1693834660,12850,12850,12850,12850,0
20230719,171200,1693834660,12850,12850,12850,12850,0
20230719,171100,1693834660,12850,12850,12850,12850,0
20230719,171000,1693834660,12850,12850,12850,12850,0
20230719,170900,1693834660,12850,12850,12850,12850,0
20230719,170800,1693834660,12850,12850,12850,12850,0
20230719,170700,1693834660,12850,12850,12850,12850,0
20230719,170600,1693834660,12850,12850,12850,12850,0
20230719,170500,1693834660,12850,12850,12850,12850,0
20230719,170400,1693834660,12850,12850,12850,12850,0
20230719,170300,1693834660,12850,12850,12850,12850,0
20230719,170200,1693834660,12850,12850,12850,12850,0
20230719,170100,1693834660,12850,12850,12850,12850,0
20230719,170000,1693834660,12850,12850,12850,12850,5789
20230719,165900,1693834660,12850,12850,12850,12850,0
20230719,165800,1693834660,12850,12850,12850,12850,0
20230719,165700,1693834660,12850,12850,12850,12850,0
20230719,165600,1693834660,12850,12850,12850,12850,0
20230719,165500,1693834660,12850,12850,12850,12850,0
20230719,165400,1693834660,12850,12850,12850,12850,0
20230719,165300,1693834660,12850,12850,12850,12850,0
20230719,165200,1693834660,12850,12850,12850,12850,0
20230719,165100,1693834660,12850,12850,12850,12850,0
20230719,165000,1693834660,12850,12850,12850,12850,0
20230719,164900,1693834660,12850,12850,12850,12850,0
20230719,164800,1693834660,12850,12850,12850,12850,0
20230719,164700,1693834660,12850,12850,12850,12850,0
20230719,164600,1693834660,12850,12850,12850,12850,0
20230719,164500,1693834660,12850,12850,12850,12850,0
20230719,164400,1693834660,12850,12850,12850,12850,0
20230719,164300,1693834660,12850,12850,12850,12850,0
20230719,164200,1693834660,12850,12850,12850,12850,0
20230719,164100,1693834660,12850,12850,12850,12850,0
20230719,164000,1693834660,12850,12850,12850,12850,0
20230719,163900,1693834660,12850,12850,12850,12850,0
20230719,163800,1693834660,12850,12850,12850,12850,0
20230719,163700,1693834660,12850,12850,12850,12850,0
20230719,163600,1693834660,12850,12850,12850,12850,0
20230719,163500,1693834660,12850,12850,12850,12850,0
20230719,163400,1693834660,12850,12850,12850,12850,0
20230719,163300,1693834660,12850,12850,12850,12850,0
20230719,163200,1693834660,12850,12850,12850,12850,0
20230719,163100,1693834660,12850,12850,12850,12850,0
20230719,163000,1693834660,12850,12850,12850,12850,5789
20230719,162900,1693834660,12850,12850,12850,12850,0
20230719,162800,1693834660,12850,12850,12850,12850,0
20230719,162700,1693834660,12850,12850,12850,12850,0
20230719,162600,1693834660,12850,12850,12850,12850,0
20230719,162500,1693834660,12850,12850,12850,12850,0
20230719,162400,1693834660,12850,12850,12850,12850,0
20230719,162300,1693834660,12850,12850,12850,12850,0
20230719,162200,1693834660,12850,12850,12850,12850,0
20230719,162100,1693834660,12850,12850,12850,12850,0
20230719,162000,1693834660,12850,12850,12850,12850,0
20230719,161900,1693834660,12850,12850,12850,12850,0
20230719,161800,1693834660,12850,12850,12850,12850,0
20230719,161700,1693834660,12850,12850,12850,12850,0
20230719,161600,1693834660,12850,12850,12850,12850,0
20230719,161500,1693834660,12850,12850,12850,12850,0
20230719,161400,1693834660,12850,12850,12850,12850,0
20230719,161300,1693834660,12850,12850,12850,12850,0
20230719,161200,1693834660,12850,12850,12850,12850,0
20230719,161100,1693834660,12850,12850,12850,12850,0
20230719,161000,1693834660,12850,12850,12850,12850,0
20230719,160900,1693834660,12850,12850,12850,12850,0
20230719,160800,1693834660,12850,12850,12850,12850,0
20230719,160700,1693834660,12850,12850,12850,12850,0
20230719,160600,1693834660,12850,12850,12850,12850,0
20230719,160500,1693834660,12850,12850,12850,12850,0
20230719,160400,1693834660,12850,12850,12850,12850,0
20230719,160300,1693834660,12850,12850,12850,12850,0
20230719,160200,1693834660,12850,12850,12850,12850,0
20230719,160100,1693834660,12850,12850,12850,12850,0
20230719,160000,1693834660,12850,12850,12850,12850,5789
20230719,155900,1693834660,12850,12850,12850,12850,0
20230719,155800,1693834660,12850,12850,12850,12850,0
20230719,155700,1693834660,12850,12850,12850,12850,0
20230719,155600,1693834660,12850,12850,12850,12850,0
20230719,155500,1693834660,12850,12850,12850,12850,0
20230719,155400,1693834660,12850,12850,12850,12850,0
20230719,155300,1693834660,12850,12850,12850,12850,0
20230719,155200,1693834660,12850,12850,12850,12850,0
20230719,155100,1693834660,12850,12850,12850,12850,0
20230719,155000,1693834660,12850,12850,12850,12850,0
20230719,154900,1693834660,12850,12850,12850,12850,0
20230719,154800,1693834660,12850,12850,12850,12850,0
20230719,154700,1693834660,12850,12850,12850,12850,0
20230719,154600,1693834660,12850,12850,12850,12850,0
20230719,154500,1693834660,12850,12850,12850,12850,0
20230719,154400,1693834660,12850,12850,12850,12850,0
20230719,154300,1693834660,12850,12850,12850,12850,0
20230719,154200,1693834660,12850,12850,12850,12850,0
20230719,154100,1693834660,12850,12850,12850,12850,0
20230719,154000,1693834660,12850,12850,12850,12850,0
20230719,153900,1693834660,12850,12850,12850,12850,0
20230719,153800,1693834660,12850,12850,12850,12850,0
20230719,153700,1693834660,12850,12850,12850,12850,0
20230719,153600,1693834660,12850,12850,12850,12850,0
20230719,153500,1693834660,12850,12850,12850,12850,0
20230719,153400,1693834660,12850,12850,12850,12850,0
20230719,153300,1693834660,12850,12850,12850,12850,0
20230719,153200,1693834660,12850,12850,12850,12850,0
20230719,153100,1693834660,12850,12850,12850,12850,0
20230719,153000,1693834660,12850,12850,12850,12850,11578
20230719,152900,1619446010,12810,12810,12810,12810,0
20230719,152800,1619446010,12810,12810,12810,12810,0
20230719,152700,1619446010,12810,12810,12810,12810,0
20230719,152600,1619446010,12810,12810,12810,12810,0
20230719,152500,1619446010,12810,12810,12810,12810,0
20230719,152400,1619446010,12810,12810,12810,12810,0
20230719,152300,1619446010,12810,12810,12810,12810,0
20230719,152200,1619446010,12810,12810,12810,12810,0
20230719,152100,1619446010,12810,12810,12810,12810,0
20230719,152000,1619446010,12810,12810,12810,12810,0
20230719,151900,1619446010,12810,12810,12820,12800,52
20230719,151800,1618779710,12810,12810,12810,12810,702
20230719,151700,1609787090,12810,12820,12820,12810,439
20230719,151600,1604160610,12820,12810,12820,12810,374
20230719,151500,1599369550,12810,12820,12820,12810,6
20230719,151400,1599292640,12810,12810,12810,12810,0
20230719,151300,1599292640,12810,12840,12840,12810,75
20230719,151200,1598330260,12840,12840,12840,12840,30
20230719,151100,1597945060,12840,12840,12840,12840,51
20230719,151000,1597290220,12840,12830,12840,12830,288
20230719,150900,1593592510,12840,12840,12840,12840,0
20230719,150800,1593592510,12840,12820,12840,12810,142
20230719,150700,1591771160,12830,12830,12830,12810,121
20230719,150600,1590220700,12810,12810,12810,12810,14
20230719,150500,1590041360,12830,12830,12830,12830,60
20230719,150400,1589271560,12840,12840,12840,12840,47
20230719,150300,1588668080,12830,12830,12830,12830,71
20230719,150200,1587757150,12830,12830,12830,12830,15
20230719,150100,1587564700,12830,12830,12830,12830,10
20230719,150000,1587436400,12830,12810,12830,12810,107
20230719,145900,1586065640,12800,12800,12800,12800,0
20230719,145800,1586065640,12800,12800,12800,12800,9
20230719,145700,1585950440,12800,12810,12810,12800,174
20230719,145600,1583723220,12810,12820,12820,12810,69
20230719,145500,1582838670,12820,12820,12820,12820,0
20230719,145400,1582838670,12820,12820,12820,12820,5
20230719,145300,1582774570,12810,12810,12810,12810,9
20230719,145200,1582659280,12800,12800,12800,12800,15
20230719,145100,1582467280,12800,12800,12800,12800,2
20230719,145000,1582441680,12780,12780,12780,12780,0
20230719,144900,1582441680,12780,12780,12780,12780,2
20230719,144800,1582416120,12780,12780,12780,12780,129
20230719,144700,1580767500,12800,12810,12810,12800,187
20230719,144600,1578373820,12810,12840,12840,12810,25
20230719,144500,1578052850,12840,12840,12840,12840,0
20230719,144400,1578052850,12840,12830,12840,12830,17
20230719,144300,1577834630,12850,12850,12850,12850,0
20230719,144200,1577834630,12850,12850,12850,12850,0
20230719,144100,1577834630,12850,12850,12850,12850,0
20230719,144000,1577834630,12850,12850,12850,12850,0
20230719,143900,1577834630,12850,12850,12850,12850,100
20230719,143800,1576549630,12810,12860,12860,12810,198
20230719,143700,1574013200,12860,12860,12860,12860,1
20230719,143600,1574000340,12860,12860,12860,12860,307
20230719,143500,1570052320,12860,12860,12860,12860,3
20230719,143400,1570013740,12810,12810,12810,12810,150
20230719,143300,1568092240,12810,12810,12810,12810,0
20230719,143200,1568092240,12810,12810,12810,12810,163
20230719,143100,1566004210,12810,12890,12900,12810,151
20230719,143000,1564063480,12900,12840,12900,12840,600
20230719,142900,1556337080,12850,12850,12850,12850,0
20230719,142800,1556337080,12850,12850,12850,12850,0
20230719,142700,1556337080,12850,12850,12850,12850,1
20230719,142600,1556324230,12860,12810,12860,12810,150
20230719,142500,1554396630,12800,12800,12800,12800,70
20230719,142400,1553500630,12800,12800,12800,12800,0
20230719,142300,1553500630,12800,12800,12800,12800,0
20230719,142200,1553500630,12800,12800,12800,12800,3
20230719,142100,1553462230,12810,12810,12810,12810,4
20230719,142000,1553410990,12800,12800,12800,12800,82
20230719,141900,1552361390,12800,12800,12800,12800,0
20230719,141800,1552361390,12800,12790,12800,12780,696
20230719,141700,1543464970,12790,12790,12790,12790,0
20230719,141600,1543464970,12790,12790,12790,12790,0
20230719,141500,1543464970,12790,12810,12810,12790,100
20230719,141400,1542185620,12830,12820,12830,12810,18
20230719,141300,1541954940,12820,12810,12820,12810,19
20230719,141200,1541711450,12810,12810,12810,12810,0
20230719,141100,1541711450,12810,12810,12810,12810,0
20230719,141000,1541711450,12810,12810,12810,12810,1
20230719,140900,1541698640,12810,12810,12810,12810,0
20230719,140800,1541698640,12810,12810,12810,12810,0
20230719,140700,1541698640,12810,12810,12810,12810,0
20230719,140600,1541698640,12810,12810,12810,12810,0
20230719,140500,1541698640,12810,12810,12810,12810,955
20230719,140400,1529465090,12810,12800,12810,12800,55
20230719,140300,1528760620,12810,12800,12810,12780,526
20230719,140200,1522032830,12800,12810,12810,12800,110
20230719,140100,1520624340,12800,12800,12800,12800,0
20230719,140000,1520624340,12800,12800,12800,12800,0
20230719,135900,1520624340,12800,12800,12800,12800,292
20230719,135800,1516886740,12800,12800,12800,12800,30
20230719,135700,1516502740,12800,12800,12800,12800,0
20230719,135600,1516502740,12800,12880,12880,12800,1135
20230719,135500,1501957850,12820,12880,12880,12820,758
20230719,135400,1492233490,12870,12870,12870,12870,0
20230719,135300,1492233490,12870,12870,12870,12870,0
20230719,135200,1492233490,12870,12870,12870,12870,41
20230719,135100,1491705820,12880,12880,12880,12880,0
20230719,135000,1491705820,12880,12880,12880,12880,0
20230719,134900,1491705820,12880,12880,12880,12880,4
20230719,134800,1491654300,12880,12880,12880,12880,5
20230719,134700,1491589900,12870,12860,12870,12860,62
20230719,134600,1490792570,12860,12860,12860,12860,1
20230719,134500,1490779710,12890,12890,12890,12890,2
20230719,134400,1490753930,12900,12890,12900,12890,201
20230719,134300,1488162980,12890,12860,12890,12860,140
20230719,134200,1486360100,12860,12830,12860,12820,165
20230719,134100,1484240640,12820,12820,12820,12820,55
20230719,134000,1483535540,12820,12820,12820,12820,50
20230719,133900,1482894540,12830,12830,12830,12830,10
20230719,133800,1482766240,12840,12840,12840,12840,16
20230719,133700,1482560800,12840,12840,12840,12840,5
20230719,133600,1482496600,12840,12840,12840,12840,0
20230719,133500,1482496600,12840,12840,12840,12840,83
20230719,133400,1481430880,12840,12840,12840,12840,0
20230719,133300,1481430880,12840,12840,12840,12840,0
20230719,133200,1481430880,12840,12820,12840,12820,403
20230719,133100,1476261900,12840,12840,12840,12840,0
20230719,133000,1476261900,12840,12840,12840,12840,0
20230719,132900,1476261900,12840,12840,12840,12840,0
20230719,132800,1476261900,12840,12840,12840,12840,0
20230719,132700,1476261900,12840,12840,12840,12840,0
20230719,132600,1476261900,12840,12800,12840,12800,21
20230719,132500,1475993060,12800,12800,12800,12800,0
20230719,132400,1475993060,12800,12800,12800,12800,1
20230719,132300,1475980260,12800,12850,12850,12800,232
20230719,132200,1473007540,12840,12840,12840,12840,1
20230719,132100,1472994700,12850,12840,12850,12840,23
20230719,132000,1472699340,12840,12840,12840,12840,17
20230719,131900,1472481060,12860,12860,12860,12860,6
20230719,131800,1472403900,12860,12860,12860,12860,1
20230719,131700,1472391040,12850,12850,12850,12850,0
20230719,131600,1472391040,12850,12850,12850,12850,15
20230719,131500,1472198290,12880,12850,12880,12820,93
20230719,131400,1471003000,12850,12850,12850,12820,116
20230719,131300,1469513230,12850,12860,12860,12850,113
20230719,131200,1468061060,12860,12850,12860,12850,6
20230719,131100,1467983910,12850,12850,12850,12850,8
20230719,131000,1467881110,12850,12820,12850,12820,60
20230719,130900,1467111850,12830,12830,12830,12830,2
20230719,130800,1467086190,12820,12820,12820,12820,1
20230719,130700,1467073370,12820,12810,12820,12810,10
20230719,130600,1466945230,12800,12800,12800,12800,0
20230719,130500,1466945230,12800,12800,12800,12800,252
20230719,130400,1463719630,12790,12790,12790,12790,1
20230719,130300,1463706840,12780,12780,12780,12780,0
20230719,130200,1463706840,12780,12780,12780,12780,1
20230719,130100,1463694060,12780,12780,12790,12780,193
20230719,130000,1461227500,12780,12780,12780,12780,0
20230719,125900,1461227500,12780,12780,12780,12780,0
20230719,125800,1461227500,12780,12780,12780,12780,12
20230719,125700,1461074140,12770,12830,12830,12770,749
20230719,125600,1451492560,12850,12880,12880,12850,126
20230719,125500,1449870460,12880,12880,12880,12880,0
20230719,125400,1449870460,12880,12870,12880,12870,705
20230719,125300,1440795110,12870,12870,12870,12870,22
20230719,125200,1440511970,12870,12870,12870,12870,0
20230719,125100,1440511970,12870,12870,12870,12870,466
20230719,125000,1434514550,12870,12870,12870,12870,355
20230719,124900,1429945700,12880,12880,12880,12880,61
20230719,124800,1429160020,12900,12900,12900,12900,0
20230719,124700,1429160020,12900,12900,12900,12900,0
20230719,124600,1429160020,12900,12900,12900,12900,5
20230719,124500,1429095520,12900,12900,12900,12900,30
20230719,124400,1428708520,12900,12900,12900,12900,15
20230719,124300,1428515020,12900,12900,12900,12900,12
20230719,124200,1428360220,12880,12880,12880,12880,35
20230719,124100,1427909420,12890,12900,12900,12890,201
20230719,124000,1425316570,12900,12900,12900,12900,157
20230719,123900,1423291270,12900,12900,12910,12900,3
20230719,123800,1423252560,12900,12870,12900,12870,747
20230719,123700,1413616320,12870,12880,12880,12870,1070
20230719,123600,1399844470,12880,12880,12880,12880,5
20230719,123500,1399780070,12900,12900,12900,12900,102
20230719,123400,1398464270,12900,12900,12900,12900,100
20230719,123300,1397174270,12900,12900,12900,12900,51
20230719,123200,1396516370,12900,12870,12900,12870,108
20230719,123100,1395123350,12870,12870,12870,12870,0
20230719,123000,1395123350,12870,12870,12870,12870,5
20230719,122900,1395059000,12870,12890,12890,12870,343
20230719,122800,1390641350,12880,12880,12880,12880,0
20230719,122700,1390641350,12880,12870,12880,12870,131
20230719,122600,1388954370,12870,12850,12870,12830,655
20230719,122500,1380531140,12870,12870,12870,12870,0
20230719,122400,1380531140,12870,12840,12870,12840,103
20230719,122300,1379205620,12830,12830,12830,12830,0
20230719,122200,1379205620,12830,12830,12830,12830,0
20230719,122100,1379205620,12830,12850,12850,12830,413
20230719,122000,1373904200,12840,12880,12880,12840,294
20230719,121900,1370123190,12890,12890,12890,12890,21
20230719,121800,1369852500,12900,12890,12900,12890,318
20230719,121700,1365750600,12900,12870,12900,12870,403
20230719,121600,1360555810,12880,12880,12880,12880,22
20230719,121500,1360272450,12880,12860,12880,12860,132
20230719,121400,1358572400,12850,12830,12850,12830,34
20230719,121300,1358135720,12830,12830,12830,12830,0
20230719,121200,1358135720,12830,12830,12830,12830,3
20230719,121100,1358097230,12760,12780,12780,12760,35
20230719,121000,1357650130,12770,12770,12770,12750,1580
20230719,120900,1337494440,12760,12760,12760,12760,0
20230719,120800,1337494440,12760,12760,12760,12760,1
20230719,120700,1337481680,12760,12770,12770,12760,10
20230719,120600,1337354060,12750,12760,12770,12750,808
20230719,120500,1327046350,12760,12780,12780,12760,386
20230719,120400,1322116610,12780,12850,12850,12780,894
20230719,120300,1310690140,12860,12860,12870,12860,337
20230719,120200,1306356280,12860,12850,12870,12850,226
20230719,120100,1303450800,12850,12830,12850,12830,214
20230719,120000,1300701100,12780,12780,12780,12780,50
20230719,115900,1300062100,12780,12780,12780,12780,718
20230719,115800,1290886060,12800,12770,12810,12770,369
20230719,115700,1286160400,12770,12770,12770,12760,190
20230719,115600,1283735850,12760,12830,12830,12760,497
20230719,115500,1277366080,12830,12850,12850,12830,786
20230719,115400,1267269920,12850,12860,12870,12850,211
20230719,115300,1264557810,12870,12880,12930,12870,585
20230719,115200,1257026800,12930,12870,12930,12860,481
20230719,115100,1250834540,12870,12940,12940,12860,515
20230719,115000,1244200370,12940,12950,12950,12880,2310
20230719,114900,1214358590,12950,12950,12950,12950,1926
20230719,114800,1189416890,12950,12990,13000,12950,1939
20230719,114700,1164268440,12990,13020,13020,12990,1060
20230719,114600,1150484150,13020,13030,13030,13020,119
20230719,114500,1148934720,13010,13000,13010,12980,1309
20230719,114400,1131921130,13010,13090,13090,13010,1548
20230719,114300,1111744120,13090,13110,13150,13080,1063
20230719,114200,1097822390,13110,13110,13200,13110,1073
20230719,114100,1083700430,13110,13190,13260,13070,3795
20230719,114000,1033773180,13150,13120,13170,13060,2685
20230719,113900,998537740,13140,13030,13300,13030,4978
20230719,113800,932959160,13150,12990,13150,12970,7183
20230719,113700,839291630,12990,12990,13080,12980,5619
20230719,113600,766194070,12990,12920,12990,12920,3540
20230719,113500,720335580,12920,12900,12920,12880,2308
20230719,113400,690577920,12890,12940,12940,12880,2262
20230719,113300,661376330,12930,12970,12980,12880,4291
20230719,113200,605836860,12970,12600,12990,12600,4743
20230719,113100,545048210,12600,12600,12600,12600,0
20230719,113000,545048210,12600,12590,12600,12590,505
20230719,112900,538690250,12580,12580,12580,12580,6
20230719,112800,538614770,12570,12570,12570,12570,5
20230719,112700,538551920,12550,12550,12550,12550,4
20230719,112600,538501720,12550,12550,12550,12550,20
20230719,112500,538250720,12550,12550,12550,12550,5
20230719,112400,538187970,12550,12550,12550,12550,100
20230719,112300,536932970,12560,12550,12560,12550,2
20230719,112200,536907860,12550,12550,12550,12550,330
20230719,112100,532766360,12550,12550,12550,12550,0
20230719,112000,532766360,12550,12560,12560,12550,127
20230719,111900,531171560,12570,12570,12570,12570,106
20230719,111800,529839140,12560,12560,12560,12560,0
20230719,111700,529839140,12560,12560,12560,12560,0
20230719,111600,529839140,12560,12560,12560,12560,5
20230719,111500,529776340,12560,12560,12560,12560,0
20230719,111400,529776340,12560,12560,12560,12560,0
20230719,111300,529776340,12560,12560,12560,12560,0
20230719,111200,529776340,12560,12560,12560,12560,0
20230719,111100,529776340,12560,12560,12560,12560,1
20230719,111000,529763780,12580,12560,12580,12560,555
20230719,110900,522791430,12560,12560,12560,12560,524
20230719,110800,516209990,12570,12570,12570,12570,5
20230719,110700,516147140,12570,12590,12590,12570,185
20230719,110600,513819010,12630,12630,12630,12630,4
20230719,110500,513768490,12630,12630,12630,12630,9
20230719,110400,513654820,12630,12630,12630,12630,431
20230719,110300,508211290,12630,12610,12630,12610,106
20230719,110200,506874090,12630,12630,12630,12630,5
20230719,110100,506810940,12650,12650,12650,12650,0
20230719,110000,506810940,12650,12650,12650,12650,1
20230719,105900,506798290,12650,12640,12650,12640,66
20230719,105800,505963580,12600,12600,12600,12600,201
20230719,105700,503430980,12590,12600,12600,12590,17
20230719,105600,503216940,12600,12600,12600,12600,13
20230719,105500,503053140,12600,12600,12600,12600,79
20230719,105400,502057740,12590,12600,12600,12590,167
20230719,105300,499953550,12650,12610,12650,12610,201
20230719,105200,497413060,12600,12610,12610,12600,6
20230719,105100,497337450,12610,12610,12610,12610,10
20230719,105000,497211350,12610,12610,12610,12610,14
20230719,104900,497034810,12630,12630,12630,12630,42
20230719,104800,496504350,12630,12630,12630,12630,0
20230719,104700,496504350,12630,12630,12630,12630,8
20230719,104600,496403310,12630,12630,12630,12630,2
20230719,104500,496378050,12650,12650,12650,12650,7
20230719,104400,496289500,12660,12660,12660,12660,27
20230719,104300,495947680,12660,12670,12670,12660,294
20230719,104200,492225620,12700,12700,12700,12700,1
20230719,104100,492212920,12700,12720,12720,12700,9
20230719,104000,492098490,12720,12720,12720,12720,4
20230719,103900,492047610,12720,12720,12720,12720,1
20230719,103800,492034890,12720,12720,12720,12720,2
20230719,103700,492009450,12720,12720,12720,12720,311
20230719,103600,488053530,12720,12640,12720,12640,666
20230719,103500,479599260,12610,12610,12610,12610,0
20230719,103400,479599260,12610,12610,12610,12610,220
20230719,103300,476825060,12610,12610,12610,12610,39
20230719,103200,476333270,12610,12560,12610,12560,15
20230719,103100,476144520,12560,12560,12560,12560,5
20230719,103000,476081720,12560,12560,12560,12560,0
20230719,102900,476081720,12560,12560,12560,12560,240
20230719,102800,473067320,12560,12560,12560,12560,1
20230719,102700,473054760,12600,12600,12600,12600,13
20230719,102600,472890960,12600,12600,12600,12600,2
20230719,102500,472865760,12590,12590,12590,12590,1
20230719,102400,472853170,12600,12550,12600,12550,10
20230719,102300,472727460,12590,12580,12590,12580,76
20230719,102200,471770650,12610,12570,12610,12570,92
20230719,102100,470613830,12560,12550,12560,12550,642
20230719,102000,462556700,12540,12540,12540,12540,92
20230719,101900,461403020,12540,12490,12540,12470,1755
20230719,101800,439482870,12480,12470,12480,12470,1096
20230719,101700,425808570,12470,12460,12470,12460,307
20230719,101600,421982750,12450,12430,12450,12430,203
20230719,101500,419457890,12430,12420,12430,12420,99
20230719,101400,418227410,12430,12430,12430,12430,1
20230719,101300,418214980,12430,12430,12430,12430,5
20230719,101200,418152830,12420,12420,12420,12420,0
20230719,101100,418152830,12420,12430,12430,12420,7
20230719,101000,418065870,12420,12420,12420,12420,0
20230719,100900,418065870,12420,12420,12420,12420,0
20230719,100800,418065870,12420,12420,12420,12420,7
20230719,100700,417978930,12460,12460,12460,12460,0
20230719,100600,417978930,12460,12460,12460,12460,0
20230719,100500,417978930,12460,12400,12460,12400,630
20230719,100400,410160190,12410,12420,12430,12410,560
20230719,100300,403205860,12420,12430,12430,12420,463
20230719,100200,397451780,12430,12440,12450,12430,255
20230719,100100,394278730,12430,12430,12430,12430,1
20230719,100000,394266300,12420,12420,12420,12420,5
20230719,095900,394204200,12420,12420,12420,12420,0
20230719,095800,394204200,12420,12420,12420,12420,327
20230719,095700,390142860,12420,12430,12440,12420,1284
20230719,095600,374191290,12430,12420,12430,12420,166
20230719,095500,372129410,12420,12420,12420,12420,1
20230719,095400,372116990,12410,12410,12410,12410,5
20230719,095300,372054940,12410,12410,12410,12410,100
20230719,095200,370813940,12440,12410,12440,12410,50
20230719,095100,370193140,12410,12420,12420,12410,14
20230719,095000,370019340,12410,12410,12410,12410,0
20230719,094900,370019340,12410,12380,12410,12380,2621
20230719,094800,337571190,12380,12380,12380,12380,649
20230719,094700,329536570,12380,12380,12380,12380,6
20230719,094600,329462290,12380,12380,12380,12380,0
20230719,094500,329462290,12380,12380,12380,12380,0
20230719,094400,329462290,12380,12380,12380,12380,6
20230719,094300,329388010,12370,12390,12390,12370,469
20230719,094200,323581730,12390,12400,12400,12390,43
20230719,094100,323048850,12400,12410,12410,12400,1203
20230719,094000,308130470,12410,12450,12450,12410,275
20230719,093900,304711620,12450,12450,12460,12450,11
20230719,093800,304574640,12420,12410,12420,12400,3723
20230719,093700,258373570,12410,12490,12490,12410,1998
20230719,093600,233525910,12470,12470,12470,12470,156
20230719,093500,231580590,12500,12500,12500,12470,354
20230719,093400,227155660,12510,12510,12510,12510,375
20230719,093300,222464410,12510,12510,12510,12510,101
20230719,093200,221200900,12570,12530,12570,12530,177
20230719,093100,218983050,12530,12530,12530,12530,12
20230719,093000,218832690,12530,12530,12530,12520,456
20230719,092900,213119160,12530,12570,12570,12530,184
20230719,092800,210811350,12570,12570,12570,12570,0
20230719,092700,210811350,12570,12530,12570,12530,668
20230719,092600,202420310,12580,12570,12580,12520,209
20230719,092500,199797160,12520,12520,12520,12520,0
20230719,092400,199797160,12520,12520,12520,12510,206
20230719,092300,197218950,12500,12500,12500,12500,399
20230719,092200,192231450,12500,12510,12510,12500,12
20230719,092100,192081400,12510,12450,12510,12450,20
20230719,092000,191831730,12450,12450,12450,12450,326
20230719,091900,187773030,12440,12450,12450,12440,1338
20230719,091800,171127530,12440,12460,12460,12440,563
20230719,091700,164118020,12460,12460,12460,12460,47
20230719,091600,163532400,12470,12470,12470,12470,10
20230719,091500,163407700,12460,12550,12580,12460,392
20230719,091400,158482280,12570,12460,12570,12450,595
20230719,091300,151037530,12450,12450,12450,12450,31
20230719,091200,150651580,12470,12420,12470,12410,249
20230719,091100,147559390,12420,12480,12490,12420,605
20230719,091000,140025500,12490,12550,12570,12480,1329
20230719,090900,123398250,12540,12540,12540,12540,15
20230719,090800,123210150,12520,12520,12520,12520,20
20230719,090700,122959750,12520,12540,12540,12520,107
20230719,090600,121619730,12520,12640,12640,12520,914
20230719,090500,110114400,12650,12670,12670,12650,1331
20230719,090400,93264750,12670,12680,12680,12670,35
20230719,090300,92821290,12660,12790,12790,12660,1397
20230719,090200,75041150,12790,12790,12790,12720,234
20230719,090100,72053820,12720,12960,12960,12720,2009
20230719,090000,46271600,12960,13000,13000,12820,3393