stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,190600,8609966850,28700,28700,28700,28700,7108
20230719,190500,8609966850,28700,28700,28700,28700,0
20230719,190400,8609966850,28700,28700,28700,28700,0
20230719,190300,8609966850,28700,28700,28700,28700,0
20230719,190200,8609966850,28700,28700,28700,28700,0
20230719,190100,8609966850,28700,28700,28700,28700,0
20230719,190000,8609966850,28700,28700,28700,28700,0
20230719,185900,8609966850,28700,28700,28700,28700,0
20230719,185800,8609966850,28700,28700,28700,28700,0
20230719,185700,8609966850,28700,28700,28700,28700,0
20230719,185600,8609966850,28700,28700,28700,28700,0
20230719,185500,8609966850,28700,28700,28700,28700,0
20230719,185400,8609966850,28700,28700,28700,28700,0
20230719,185300,8609966850,28700,28700,28700,28700,0
20230719,185200,8609966850,28700,28700,28700,28700,0
20230719,185100,8609966850,28700,28700,28700,28700,0
20230719,185000,8609966850,28700,28700,28700,28700,0
20230719,184900,8609966850,28700,28700,28700,28700,0
20230719,184800,8609966850,28700,28700,28700,28700,0
20230719,184700,8609966850,28700,28700,28700,28700,0
20230719,184600,8609966850,28700,28700,28700,28700,0
20230719,184500,8609966850,28700,28700,28700,28700,0
20230719,184400,8609966850,28700,28700,28700,28700,0
20230719,184300,8609966850,28700,28700,28700,28700,0
20230719,184200,8609966850,28700,28700,28700,28700,0
20230719,184100,8609966850,28700,28700,28700,28700,0
20230719,184000,8609966850,28700,28700,28700,28700,0
20230719,183900,8609966850,28700,28700,28700,28700,0
20230719,183800,8609966850,28700,28700,28700,28700,0
20230719,183700,8609966850,28700,28700,28700,28700,0
20230719,183600,8609966850,28700,28700,28700,28700,7108
20230719,183500,8609966850,28700,28700,28700,28700,0
20230719,183400,8609966850,28700,28700,28700,28700,0
20230719,183300,8609966850,28700,28700,28700,28700,0
20230719,183200,8609966850,28700,28700,28700,28700,0
20230719,183100,8609966850,28700,28700,28700,28700,0
20230719,183000,8609966850,28700,28700,28700,28700,0
20230719,182900,8609966850,28700,28700,28700,28700,0
20230719,182800,8609966850,28700,28700,28700,28700,0
20230719,182700,8609966850,28700,28700,28700,28700,0
20230719,182600,8609966850,28700,28700,28700,28700,0
20230719,182500,8609966850,28700,28700,28700,28700,0
20230719,182400,8609966850,28700,28700,28700,28700,0
20230719,182300,8609966850,28700,28700,28700,28700,0
20230719,182200,8609966850,28700,28700,28700,28700,0
20230719,182100,8609966850,28700,28700,28700,28700,0
20230719,182000,8609966850,28700,28700,28700,28700,0
20230719,181900,8609966850,28700,28700,28700,28700,0
20230719,181800,8609966850,28700,28700,28700,28700,0
20230719,181700,8609966850,28700,28700,28700,28700,0
20230719,181600,8609966850,28700,28700,28700,28700,0
20230719,181500,8609966850,28700,28700,28700,28700,0
20230719,181400,8609966850,28700,28700,28700,28700,0
20230719,181300,8609966850,28700,28700,28700,28700,0
20230719,181200,8609966850,28700,28700,28700,28700,0
20230719,181100,8609966850,28700,28700,28700,28700,0
20230719,181000,8609966850,28700,28700,28700,28700,0
20230719,180900,8609966850,28700,28700,28700,28700,0
20230719,180800,8609966850,28700,28700,28700,28700,0
20230719,180700,8609966850,28700,28700,28700,28700,0
20230719,180600,8609966850,28700,28700,28700,28700,7108
20230719,180500,8609966850,28700,28700,28700,28700,0
20230719,180400,8609966850,28700,28700,28700,28700,0
20230719,180300,8609966850,28700,28700,28700,28700,0
20230719,180200,8609966850,28700,28700,28700,28700,0
20230719,180100,8609966850,28700,28700,28700,28700,0
20230719,180000,8609966850,28700,28700,28700,28700,0
20230719,175900,8609966850,28700,28700,28700,28700,0
20230719,175800,8609966850,28700,28700,28700,28700,0
20230719,175700,8609966850,28700,28700,28700,28700,0
20230719,175600,8609966850,28700,28700,28700,28700,0
20230719,175500,8609966850,28700,28700,28700,28700,0
20230719,175400,8609966850,28700,28700,28700,28700,0
20230719,175300,8609966850,28700,28700,28700,28700,0
20230719,175200,8609966850,28700,28700,28700,28700,0
20230719,175100,8609966850,28700,28700,28700,28700,0
20230719,175000,8609966850,28700,28700,28700,28700,0
20230719,174900,8609966850,28700,28700,28700,28700,0
20230719,174800,8609966850,28700,28700,28700,28700,0
20230719,174700,8609966850,28700,28700,28700,28700,0
20230719,174600,8609966850,28700,28700,28700,28700,0
20230719,174500,8609966850,28700,28700,28700,28700,0
20230719,174400,8609966850,28700,28700,28700,28700,0
20230719,174300,8609966850,28700,28700,28700,28700,0
20230719,174200,8609966850,28700,28700,28700,28700,0
20230719,174100,8609966850,28700,28700,28700,28700,0
20230719,174000,8609966850,28700,28700,28700,28700,0
20230719,173900,8609966850,28700,28700,28700,28700,0
20230719,173800,8609966850,28700,28700,28700,28700,0
20230719,173700,8609966850,28700,28700,28700,28700,0
20230719,173600,8609966850,28700,28700,28700,28700,7108
20230719,173500,8609966850,28700,28700,28700,28700,0
20230719,173400,8609966850,28700,28700,28700,28700,0
20230719,173300,8609966850,28700,28700,28700,28700,0
20230719,173200,8609966850,28700,28700,28700,28700,0
20230719,173100,8609966850,28700,28700,28700,28700,0
20230719,173000,8609966850,28700,28700,28700,28700,0
20230719,172900,8609966850,28700,28700,28700,28700,0
20230719,172800,8609966850,28700,28700,28700,28700,0
20230719,172700,8609966850,28700,28700,28700,28700,0
20230719,172600,8609966850,28700,28700,28700,28700,0
20230719,172500,8609966850,28700,28700,28700,28700,0
20230719,172400,8609966850,28700,28700,28700,28700,0
20230719,172300,8609966850,28700,28700,28700,28700,0
20230719,172200,8609966850,28700,28700,28700,28700,0
20230719,172100,8609966850,28700,28700,28700,28700,0
20230719,172000,8609966850,28700,28700,28700,28700,0
20230719,171900,8609966850,28700,28700,28700,28700,0
20230719,171800,8609966850,28700,28700,28700,28700,0
20230719,171700,8609966850,28700,28700,28700,28700,0
20230719,171600,8609966850,28700,28700,28700,28700,0
20230719,171500,8609966850,28700,28700,28700,28700,0
20230719,171400,8609966850,28700,28700,28700,28700,0
20230719,171300,8609966850,28700,28700,28700,28700,0
20230719,171200,8609966850,28700,28700,28700,28700,0
20230719,171100,8609966850,28700,28700,28700,28700,0
20230719,171000,8609966850,28700,28700,28700,28700,0
20230719,170900,8609966850,28700,28700,28700,28700,0
20230719,170800,8609966850,28700,28700,28700,28700,0
20230719,170700,8609966850,28700,28700,28700,28700,0
20230719,170600,8609966850,28700,28700,28700,28700,7108
20230719,170500,8609966850,28700,28700,28700,28700,0
20230719,170400,8609966850,28700,28700,28700,28700,0
20230719,170300,8609966850,28700,28700,28700,28700,0
20230719,170200,8609966850,28700,28700,28700,28700,0
20230719,170100,8609966850,28700,28700,28700,28700,0
20230719,170000,8609966850,28700,28700,28700,28700,0
20230719,165900,8609966850,28700,28700,28700,28700,0
20230719,165800,8609966850,28700,28700,28700,28700,0
20230719,165700,8609966850,28700,28700,28700,28700,0
20230719,165600,8609966850,28700,28700,28700,28700,0
20230719,165500,8609966850,28700,28700,28700,28700,0
20230719,165400,8609966850,28700,28700,28700,28700,0
20230719,165300,8609966850,28700,28700,28700,28700,0
20230719,165200,8609966850,28700,28700,28700,28700,0
20230719,165100,8609966850,28700,28700,28700,28700,0
20230719,165000,8609966850,28700,28700,28700,28700,0
20230719,164900,8609966850,28700,28700,28700,28700,0
20230719,164800,8609966850,28700,28700,28700,28700,0
20230719,164700,8609966850,28700,28700,28700,28700,0
20230719,164600,8609966850,28700,28700,28700,28700,0
20230719,164500,8609966850,28700,28700,28700,28700,0
20230719,164400,8609966850,28700,28700,28700,28700,0
20230719,164300,8609966850,28700,28700,28700,28700,0
20230719,164200,8609966850,28700,28700,28700,28700,0
20230719,164100,8609966850,28700,28700,28700,28700,0
20230719,164000,8609966850,28700,28700,28700,28700,0
20230719,163900,8609966850,28700,28700,28700,28700,0
20230719,163800,8609966850,28700,28700,28700,28700,0
20230719,163700,8609966850,28700,28700,28700,28700,0
20230719,163600,8609966850,28700,28700,28700,28700,7108
20230719,163500,8609966850,28700,28700,28700,28700,0
20230719,163400,8609966850,28700,28700,28700,28700,0
20230719,163300,8609966850,28700,28700,28700,28700,0
20230719,163200,8609966850,28700,28700,28700,28700,0
20230719,163100,8609966850,28700,28700,28700,28700,0
20230719,163000,8609966850,28700,28700,28700,28700,0
20230719,162900,8609966850,28700,28700,28700,28700,0
20230719,162800,8609966850,28700,28700,28700,28700,0
20230719,162700,8609966850,28700,28700,28700,28700,0
20230719,162600,8609966850,28700,28700,28700,28700,0
20230719,162500,8609966850,28700,28700,28700,28700,0
20230719,162400,8609966850,28700,28700,28700,28700,0
20230719,162300,8609966850,28700,28700,28700,28700,0
20230719,162200,8609966850,28700,28700,28700,28700,0
20230719,162100,8609966850,28700,28700,28700,28700,0
20230719,162000,8609966850,28700,28700,28700,28700,0
20230719,161900,8609966850,28700,28700,28700,28700,0
20230719,161800,8609966850,28700,28700,28700,28700,0
20230719,161700,8609966850,28700,28700,28700,28700,0
20230719,161600,8609966850,28700,28700,28700,28700,0
20230719,161500,8609966850,28700,28700,28700,28700,0
20230719,161400,8609966850,28700,28700,28700,28700,0
20230719,161300,8609966850,28700,28700,28700,28700,0
20230719,161200,8609966850,28700,28700,28700,28700,0
20230719,161100,8609966850,28700,28700,28700,28700,0
20230719,161000,8609966850,28700,28700,28700,28700,0
20230719,160900,8609966850,28700,28700,28700,28700,0
20230719,160800,8609966850,28700,28700,28700,28700,0
20230719,160700,8609966850,28700,28700,28700,28700,0
20230719,160600,8609966850,28700,28700,28700,28700,7108
20230719,160500,8609966850,28700,28700,28700,28700,0
20230719,160400,8609966850,28700,28700,28700,28700,0
20230719,160300,8609966850,28700,28700,28700,28700,0
20230719,160200,8609966850,28700,28700,28700,28700,0
20230719,160100,8609966850,28700,28700,28700,28700,0
20230719,160000,8609966850,28700,28700,28700,28700,0
20230719,155900,8609966850,28700,28700,28700,28700,0
20230719,155800,8609966850,28700,28700,28700,28700,0
20230719,155700,8609966850,28700,28700,28700,28700,0
20230719,155600,8609966850,28700,28700,28700,28700,0
20230719,155500,8609966850,28700,28700,28700,28700,0
20230719,155400,8609966850,28700,28700,28700,28700,0
20230719,155300,8609966850,28700,28700,28700,28700,0
20230719,155200,8609966850,28700,28700,28700,28700,0
20230719,155100,8609966850,28700,28700,28700,28700,0
20230719,155000,8609966850,28700,28700,28700,28700,0
20230719,154900,8609966850,28700,28700,28700,28700,0
20230719,154800,8609966850,28700,28700,28700,28700,0
20230719,154700,8609966850,28700,28700,28700,28700,0
20230719,154600,8609966850,28700,28700,28700,28700,0
20230719,154500,8609966850,28700,28700,28700,28700,0
20230719,154400,8609966850,28700,28700,28700,28700,0
20230719,154300,8609966850,28700,28700,28700,28700,0
20230719,154200,8609966850,28700,28700,28700,28700,0
20230719,154100,8609966850,28700,28700,28700,28700,0
20230719,154000,8609966850,28700,28700,28700,28700,0
20230719,153900,8609966850,28700,28700,28700,28700,0
20230719,153800,8609966850,28700,28700,28700,28700,0
20230719,153700,8609966850,28700,28700,28700,28700,0
20230719,153600,8609966850,28700,28700,28700,28700,7108
20230719,153500,8609966850,28700,28700,28700,28700,0
20230719,153400,8609966850,28700,28700,28700,28700,0
20230719,153300,8609966850,28700,28700,28700,28700,0
20230719,153200,8609966850,28700,28700,28700,28700,0
20230719,153100,8609966850,28700,28700,28700,28700,0
20230719,153000,8609966850,28700,28700,28700,28700,7108
20230719,152900,8405967250,28400,28400,28400,28400,0
20230719,152800,8405967250,28400,28400,28400,28400,0
20230719,152700,8405967250,28400,28400,28400,28400,0
20230719,152600,8405967250,28400,28400,28400,28400,0
20230719,152500,8405967250,28400,28400,28400,28400,0
20230719,152400,8405967250,28400,28400,28400,28400,0
20230719,152300,8405967250,28400,28400,28400,28400,0
20230719,152200,8405967250,28400,28400,28400,28400,0
20230719,152100,8405967250,28400,28400,28400,28400,0
20230719,152000,8405967250,28400,28400,28400,28400,0
20230719,151900,8405967250,28400,28500,28650,28400,1694
20230719,151800,8357697400,28500,28600,28600,28500,619
20230719,151700,8340039650,28650,28650,28650,28500,99
20230719,151600,8337213100,28650,28700,28750,28450,3753
20230719,151500,8229996000,28700,28700,28700,28700,58
20230719,151400,8228331400,28650,28800,28800,28650,4437
20230719,151300,8101002850,28850,28800,28850,28800,14
20230719,151200,8100599500,28800,28800,28800,28800,685
20230719,151100,8080871500,28800,28800,28850,28750,994
20230719,151000,8052232350,28800,28800,28800,28800,248
20230719,150900,8045089950,28800,28850,28850,28800,220
20230719,150800,8038752950,28850,28850,28850,28850,603
20230719,150700,8021356400,28850,28850,28850,28850,111
20230719,150600,8018154050,28850,28850,28850,28800,115
20230719,150500,8014836450,28850,28800,28850,28800,1601
20230719,150400,7968673150,28800,28800,28850,28700,781
20230719,150300,7946171450,28800,28800,28800,28700,2053
20230719,150200,7887045350,28800,28850,28850,28800,5
20230719,150100,7886901300,28900,28900,28900,28850,257
20230719,150000,7879476800,28850,28850,28850,28850,1537
20230719,145900,7835134350,28850,28850,28850,28850,802
20230719,145800,7811996650,28850,28800,28850,28800,210
20230719,145700,7805938650,28800,28850,28850,28800,196
20230719,145600,7800292350,28850,28850,28850,28850,22
20230719,145500,7799657650,28800,28900,28900,28800,535
20230719,145400,7784223000,28900,28900,28900,28900,20
20230719,145300,7783645000,28950,28900,28950,28900,50
20230719,145200,7782197650,28900,28850,28900,28850,451
20230719,145100,7769163800,28900,28900,28900,28850,48
20230719,145000,7767776650,28950,28950,28950,28950,0
20230719,144900,7767776650,28950,28950,28950,28950,1
20230719,144800,7767747700,28950,28950,28950,28950,52
20230719,144700,7766242300,28950,28950,28950,28950,0
20230719,144600,7766242300,28950,28850,28950,28850,275
20230719,144500,7758288000,28850,28850,28850,28850,386
20230719,144400,7747151900,28850,28850,28850,28850,38
20230719,144300,7746055600,28850,28950,28950,28850,180
20230719,144200,7740859700,28950,29000,29000,28950,39
20230719,144100,7739729150,29000,29000,29000,29000,188
20230719,144000,7734277150,29000,29000,29000,28850,176
20230719,143900,7729176150,28900,28900,28900,28900,0
20230719,143800,7729176150,28900,28800,28900,28800,696
20230719,143700,7709071850,28800,28700,28800,28650,1556
20230719,143600,7664330300,28700,28700,28700,28700,460
20230719,143500,7651128300,28700,28700,28700,28700,0
20230719,143400,7651128300,28700,28700,28700,28700,0
20230719,143300,7651128300,28700,28700,28700,28700,10
20230719,143200,7650841300,28700,28700,28700,28650,2350
20230719,143100,7583426900,28700,28700,28700,28700,0
20230719,143000,7583426900,28700,28700,28700,28700,1
20230719,142900,7583398200,28700,28750,28800,28700,3178
20230719,142800,7492048100,28800,28800,28800,28750,204
20230719,142700,7486173200,28800,28800,28800,28800,200
20230719,142600,7480413200,28800,28800,28800,28800,23
20230719,142500,7479750800,28800,28800,28800,28800,121
20230719,142400,7476266000,28800,28800,28800,28800,15
20230719,142300,7475834000,28800,28800,28800,28800,0
20230719,142200,7475834000,28800,28800,28800,28800,402
20230719,142100,7464256400,28800,28850,28850,28800,233
20230719,142000,7457539250,28900,28900,28900,28900,0
20230719,141900,7457539250,28900,28900,29000,28900,267
20230719,141800,7449812950,28850,28850,28850,28850,97
20230719,141700,7447014500,28900,29000,29000,28900,270
20230719,141600,7439202500,29000,28900,29000,28900,107
20230719,141500,7436110100,28900,28900,28900,28900,36
20230719,141400,7435069700,28900,29000,29000,28900,2291
20230719,141300,7368789050,29000,29000,29050,29000,59
20230719,141200,7367076550,29000,29000,29000,29000,0
20230719,141100,7367076550,29000,29000,29000,29000,14
20230719,141000,7366670550,29000,29000,29000,29000,168
20230719,140900,7361798550,29000,29050,29050,29000,685
20230719,140800,7341919250,29050,29050,29050,29050,176
20230719,140700,7336806450,29050,29050,29050,29050,105
20230719,140600,7333756200,28950,28950,28950,28950,0
20230719,140500,7333756200,28950,28950,28950,28950,186
20230719,140400,7328371500,28950,28950,29050,28950,1659
20230719,140300,7280233950,28950,28950,28950,28900,264
20230719,140200,7272591650,28950,28950,28950,28950,160
20230719,140100,7267959650,29000,29000,29000,29000,17
20230719,140000,7267466650,29000,28950,29000,28900,1867
20230719,135900,7213360500,28950,28900,28950,28900,1900
20230719,135800,7158420500,28900,28900,28900,28900,43
20230719,135700,7157177800,28900,28850,28900,28850,8
20230719,135600,7156946750,28850,28850,28850,28850,105
20230719,135500,7153917500,28900,28850,28900,28700,898
20230719,135400,7128093600,28850,28700,28850,28700,51
20230719,135300,7126629750,28650,28650,28900,28650,3465
20230719,135200,7026850150,28650,28600,28650,28600,265
20230719,135100,7019258500,28600,28600,28600,28550,467
20230719,135000,7005902450,28550,28550,28550,28550,16
20230719,134900,7005445650,28550,28550,28550,28550,16
20230719,134800,7004988850,28550,28550,28550,28550,18
20230719,134700,7004474950,28550,28550,28550,28550,92
20230719,134600,7001848350,28500,28500,28500,28500,0
20230719,134500,7001848350,28500,28600,28600,28500,11
20230719,134400,7001534300,28600,28600,28600,28600,11
20230719,134300,7001219700,28550,28500,28550,28500,154
20230719,134200,6996826200,28500,28500,28500,28500,9
20230719,134100,6996569700,28600,28500,28600,28500,124
20230719,134000,6993034600,28500,28450,28500,28450,449
20230719,133900,6980238350,28450,28450,28450,28450,48
20230719,133800,6978872750,28400,28400,28400,28400,50
20230719,133700,6977452750,28400,28400,28400,28400,269
20230719,133600,6969813150,28450,28450,28450,28450,0
20230719,133500,6969813150,28450,28450,28450,28450,524
20230719,133400,6954905350,28500,28400,28500,28400,52
20230719,133300,6953428450,28400,28350,28400,28300,428
20230719,133200,6941295000,28350,28400,28400,28350,65
20230719,133100,6939452200,28400,28350,28400,28350,445
20230719,133000,6926834200,28300,28350,28350,28300,264
20230719,132900,6919353300,28300,28400,28400,28300,800
20230719,132800,6896702300,28350,28350,28350,28350,56
20230719,132700,6895114700,28400,28400,28400,28400,39
20230719,132600,6894007100,28350,28350,28350,28350,0
20230719,132500,6894007100,28350,28400,28400,28350,142
20230719,132400,6889979300,28300,28400,28400,28300,1001
20230719,132300,6861633400,28400,28300,28400,28300,505
20230719,132200,6847296450,28300,28400,28400,28300,144
20230719,132100,6843214800,28400,28450,28450,28400,51
20230719,132000,6841765150,28350,28350,28400,28200,3998
20230719,131900,6728887250,28350,28400,28400,28300,1444
20230719,131800,6687997550,28400,28400,28450,28350,1266
20230719,131700,6652065950,28400,28450,28450,28400,66
20230719,131600,6650190000,28450,28600,28700,28450,987
20230719,131500,6622048950,28550,28550,28550,28550,15
20230719,131400,6621620700,28600,28550,28600,28500,545
20230719,131300,6606073250,28550,28550,28550,28550,149
20230719,131200,6601819300,28550,28550,28550,28550,16
20230719,131100,6601362500,28550,28550,28550,28550,141
20230719,131000,6597336950,28800,28550,28850,28550,295
20230719,130900,6588891300,28550,28500,28550,28500,67
20230719,130800,6586979800,28500,28500,28500,28500,362
20230719,130700,6576662800,28500,28450,28500,28450,217
20230719,130600,6570483600,28500,28500,28500,28500,1
20230719,130500,6570455100,28500,28500,28500,28500,223
20230719,130400,6564099600,28600,28500,28600,28500,1133
20230719,130300,6531768050,28500,28500,28500,28450,249
20230719,130200,6524683500,28500,28450,28500,28450,159
20230719,130100,6520159850,28450,28450,28450,28450,146
20230719,130000,6516006150,28350,28400,28450,28350,1052
20230719,125900,6486082350,28300,28300,28300,28300,1116
20230719,125800,6454499550,28300,28350,28350,28250,983
20230719,125700,6426695350,28350,28350,28350,28350,462
20230719,125600,6413597650,28350,28400,28400,28350,64
20230719,125500,6411780100,28400,28250,28400,28200,783
20230719,125400,6389672250,28250,28450,28450,28250,4941
20230719,125300,6249691550,28450,28500,28500,28450,1795
20230719,125200,6198610100,28500,28500,28500,28500,3247
20230719,125100,6106070600,28550,28650,28650,28550,1281
20230719,125000,6069494900,28550,28550,28550,28550,0
20230719,124900,6069494900,28550,28550,28550,28550,1
20230719,124800,6069466350,28600,28600,28600,28600,734
20230719,124700,6048473950,28550,28600,28600,28550,242
20230719,124600,6041562750,28550,28550,28550,28550,0
20230719,124500,6041562750,28550,28550,28600,28500,123
20230719,124400,6038052550,28600,28600,28600,28600,2
20230719,124300,6037995350,28550,28600,28600,28550,641
20230719,124200,6019694400,28600,28600,28600,28600,3
20230719,124100,6019608600,28550,28600,28600,28550,2152
20230719,124000,5958164400,28600,28650,28650,28600,86
20230719,123900,5955704700,28750,28600,28750,28550,265
20230719,123800,5948116900,28600,28600,28600,28600,10
20230719,123700,5947830900,28600,28650,28650,28600,91
20230719,123600,5945226800,28650,28650,28650,28650,60
20230719,123500,5943507800,28650,28650,28650,28550,52
20230719,123400,5942018100,28650,28550,28650,28550,16
20230719,123300,5941560200,28550,28600,28600,28550,1002
20230719,123200,5912952350,28550,28550,28550,28550,443
20230719,123100,5900304700,28550,28600,28650,28550,1280
20230719,123000,5863690150,28650,28650,28700,28650,252
20230719,122900,5856461850,28650,28700,28700,28650,14
20230719,122800,5856060250,28700,28700,28700,28700,1
20230719,122700,5856031550,28650,28650,28650,28650,0
20230719,122600,5856031550,28650,28650,28650,28650,0
20230719,122500,5856031550,28650,28650,28650,28650,55
20230719,122400,5854455800,28650,28650,28650,28650,0
20230719,122300,5854455800,28650,28650,28650,28650,271
20230719,122200,5846691650,28650,28650,28650,28650,917
20230719,122100,5820419600,28700,28750,28750,28650,132
20230719,122000,5816633950,28700,28750,28750,28700,2300
20230719,121900,5750623450,28700,28700,28700,28700,0
20230719,121800,5750623450,28700,28750,28800,28700,1609
20230719,121700,5704421800,28750,28750,28750,28750,0
20230719,121600,5704421800,28750,28750,28750,28750,118
20230719,121500,5701029300,28750,28900,28900,28750,138
20230719,121400,5697056100,28900,28850,28900,28850,158
20230719,121300,5692495300,28900,28850,28900,28850,11
20230719,121200,5692177750,28850,28700,28850,28700,199
20230719,121100,5686439150,28700,28700,28700,28700,0
20230719,121000,5686439150,28700,28700,28750,28700,1632
20230719,120900,5639570200,28700,28700,28700,28700,578
20230719,120800,5622981600,28750,28750,28750,28750,314
20230719,120700,5613954100,28750,28750,28750,28750,0
20230719,120600,5613954100,28750,28750,28750,28750,44
20230719,120500,5612689100,28850,28850,28850,28850,2
20230719,120400,5612631400,28750,28750,28750,28750,0
20230719,120300,5612631400,28750,28750,28750,28750,50
20230719,120200,5611193900,28750,28750,28750,28750,0
20230719,120100,5611193900,28750,28800,28800,28750,471
20230719,120000,5597648950,28900,28900,28900,28900,26
20230719,115900,5596897550,28800,28800,28800,28800,0
20230719,115800,5596897550,28800,28800,28800,28800,40
20230719,115700,5595745550,28850,28850,28850,28850,50
20230719,115600,5594303050,28750,28750,28750,28750,100
20230719,115500,5591428050,28750,28850,28850,28750,12
20230719,115400,5591082850,28850,28850,28850,28850,1
20230719,115300,5591054000,28700,28750,28750,28700,40
20230719,115200,5589905100,28700,28700,28700,28700,1
20230719,115100,5589876400,28650,28700,28700,28650,137
20230719,115000,5585944600,28700,28650,28700,28650,21
20230719,114900,5585342900,28650,28650,28650,28650,0
20230719,114800,5585342900,28650,28700,28700,28650,14
20230719,114700,5584941150,28700,28700,28700,28700,150
20230719,114600,5580636150,28650,28650,28650,28650,165
20230719,114500,5575908900,28650,28650,28700,28650,171
20230719,114400,5571009700,28650,28700,28700,28650,701
20230719,114300,5550920750,28900,28900,28900,28900,0
20230719,114200,5550920750,28900,28700,28900,28700,507
20230719,114100,5536354850,28750,28750,28750,28750,211
20230719,114000,5530288600,28850,28800,28850,28800,500
20230719,113900,5515863950,28750,28650,28750,28650,1019
20230719,113800,5486668850,28650,28700,28750,28650,600
20230719,113700,5469467100,28700,28750,28750,28700,290
20230719,113600,5461141850,28750,28750,28750,28750,1
20230719,113500,5461113100,28750,28800,28800,28700,186
20230719,113400,5455767250,28800,28850,28850,28800,4362
20230719,113300,5330141450,28800,28800,28800,28800,101
20230719,113200,5327232650,28800,28800,28800,28800,58
20230719,113100,5325562250,28850,28800,28850,28800,312
20230719,113000,5316566650,28850,28850,28850,28850,156
20230719,112900,5312066050,28850,28850,28850,28850,24
20230719,112800,5311373650,28800,28800,28800,28800,0
20230719,112700,5311373650,28800,28800,28800,28800,1980
20230719,112600,5254349650,28800,28850,28850,28800,688
20230719,112500,5234520850,28850,28850,28850,28850,150
20230719,112400,5230193350,28850,28850,28850,28850,0
20230719,112300,5230193350,28850,28900,28900,28850,104
20230719,112200,5227192900,28900,28900,28900,28900,169
20230719,112100,5222308800,28950,28950,28950,28950,28
20230719,112000,5221498200,28950,28950,28950,28950,9
20230719,111900,5221237650,28900,28900,28900,28900,0
20230719,111800,5221237650,28900,28900,28900,28900,200
20230719,111700,5215457650,29000,28850,29000,28850,228
20230719,111600,5208875650,28850,28850,28850,28850,100
20230719,111500,5205990650,28850,28850,28850,28850,368
20230719,111400,5195373850,29000,28850,29000,28850,57
20230719,111300,5193726500,28850,28850,28850,28850,114
20230719,111200,5190437600,28850,28850,28850,28850,6
20230719,111100,5190264500,29000,28900,29000,28900,58
20230719,111000,5188586500,28900,28900,28900,28900,100
20230719,110900,5185696500,28900,28900,28900,28900,129
20230719,110800,5181968400,28900,28900,28900,28900,20
20230719,110700,5181390400,28900,28800,28900,28800,102
20230719,110600,5178447700,28850,28800,28850,28800,116
20230719,110500,5175106150,28800,28850,28850,28800,610
20230719,110400,5157512650,28800,28900,28900,28800,30
20230719,110300,5156646650,28850,28800,28900,28800,636
20230719,110200,5138314700,28900,28800,28900,28800,1132
20230719,110100,5105611800,28900,28900,28900,28800,7687
20230719,110000,4883522050,28900,28750,28900,28750,906
20230719,105900,4857410950,28800,28750,28800,28750,37
20230719,105800,4856345550,28750,28750,28750,28750,1
20230719,105700,4856316800,28700,28650,28750,28650,1286
20230719,105600,4819454600,28650,28650,28650,28500,4955
20230719,105500,4677777450,28800,28700,28800,28700,901
20230719,105400,4651916750,28700,28700,28700,28700,30
20230719,105300,4651055750,28700,28700,28750,28600,2676
20230719,105200,4574374550,28700,28800,28800,28700,2612
20230719,105100,4499333100,28800,28900,28900,28800,474
20230719,105000,4485681300,28900,28950,28950,28750,2063
20230719,104900,4426255550,28950,28900,28950,28850,254
20230719,104800,4418910000,28900,28900,28900,28900,1000
20230719,104700,4390010000,28900,29000,29000,28900,2311
20230719,104600,4323061800,29000,29150,29200,29000,3311
20230719,104500,4226885150,29150,29200,29250,29150,552
20230719,104400,4210779350,29200,29100,29200,29100,307
20230719,104300,4201827650,29150,29200,29200,29150,826
20230719,104200,4177721650,29200,29450,29450,29200,758
20230719,104100,4155512150,29500,29500,29500,29500,0
20230719,104000,4155512150,29500,29500,29500,29500,2
20230719,103900,4155453150,29300,29500,29500,29300,16
20230719,103800,4154984150,29300,29200,29300,29200,21
20230719,103700,4154369850,29200,29350,29400,29200,3571
20230719,103600,4049888200,29350,29400,29400,29350,5
20230719,103500,4049741300,29400,29400,29400,29400,110
20230719,103400,4046507300,29400,29400,29400,29350,1448
20230719,103300,4003994400,29400,29400,29400,29400,14
20230719,103200,4003582800,29400,29400,29400,29400,355
20230719,103100,3993145800,29350,29350,29350,29350,1
20230719,103000,3993116450,29400,29400,29400,29400,100
20230719,102900,3990176450,29350,29400,29400,29350,6
20230719,102800,3990000300,29400,29400,29400,29400,1
20230719,102700,3989970900,29400,29400,29400,29400,100
20230719,102600,3987030900,29400,29450,29450,29400,1112
20230719,102500,3954337100,29450,29500,29500,29450,214
20230719,102400,3948030000,29500,29400,29500,29400,129
20230719,102300,3944225300,29400,29450,29450,29400,104
20230719,102200,3941162700,29450,29350,29450,29350,593
20230719,102100,3923731000,29350,29350,29400,29350,271
20230719,102000,3915777100,29350,29350,29350,29350,239
20230719,101900,3908762450,29350,29350,29350,29350,0
20230719,101800,3908762450,29350,29450,29450,29350,848
20230719,101700,3883812650,29450,29500,29550,29450,2374
20230719,101600,3813817450,29550,29500,29550,29500,166
20230719,101500,3808919900,29500,29500,29500,29500,20
20230719,101400,3808329900,29500,29500,29500,29450,95
20230719,101300,3805529900,29500,29500,29650,29500,267
20230719,101200,3797648750,29500,29500,29500,29500,71
20230719,101100,3795554250,29500,29700,29800,29500,4292
20230719,101000,3668651750,29700,29700,29700,29700,3
20230719,100900,3668562650,29700,29700,29700,29700,162
20230719,100800,3663751250,29800,29850,29850,29800,228
20230719,100700,3656951650,29900,29900,29900,29900,77
20230719,100600,3654649350,29900,29950,29950,29900,600
20230719,100500,3636686350,29950,29950,30000,29950,261
20230719,100400,3628869350,29900,29800,29950,29600,4023
20230719,100300,3509266800,29900,29800,29900,29800,40
20230719,100200,3508073800,29800,29850,29850,29750,405
20230719,100100,3496019200,29900,29900,29950,29850,463
20230719,100000,3482181650,29900,29850,29950,29850,1339
20230719,095900,3442086050,29950,29950,29950,29950,130
20230719,095800,3438192550,29950,29650,29950,29650,1770
20230719,095700,3385330800,29650,29800,29800,29650,31
20230719,095600,3384410150,29800,29750,29800,29750,504
20230719,095500,3369401000,29750,29750,29750,29700,1134
20230719,095400,3335689500,29750,29500,29750,29500,1158
20230719,095300,3301398900,29550,29450,29600,29450,643
20230719,095200,3282397650,29350,29300,29350,29300,131
20230719,095100,3278557000,29300,29150,29300,29100,1543
20230719,095000,3233613600,29150,29200,29200,29150,1417
20230719,094900,3192294900,29200,29300,29350,29200,2324
20230719,094800,3124289050,29300,29350,29350,29300,1231
20230719,094700,3088220500,29350,29350,29350,29350,451
20230719,094600,3074983650,29350,29350,29350,29350,500
20230719,094500,3060308650,29350,29350,29400,29350,100
20230719,094400,3057371200,29350,29450,29500,29300,1721
20230719,094300,3006806850,29400,29500,29500,29400,170
20230719,094200,3001801700,29500,29500,29500,29500,52
20230719,094100,3000267700,29500,29400,29500,29400,547
20230719,094000,2984185800,29400,29450,29500,29400,663
20230719,093900,2964692300,29350,29500,29500,29350,595
20230719,093800,2947181800,29500,29350,29500,29350,155
20230719,093700,2942627550,29350,29500,29500,29350,94
20230719,093600,2939868500,29500,29350,29500,29350,663
20230719,093500,2920369900,29250,29300,29300,29250,311
20230719,093400,2911267650,29250,29400,29400,29250,648
20230719,093300,2892262450,29400,29500,29500,29400,814
20230719,093200,2868262600,29600,29700,29700,29550,41
20230719,093100,2867050500,29700,29700,29700,29650,552
20230719,093000,2850656700,29700,29500,29700,29500,2282
20230719,092900,2783039650,29500,29400,29500,29400,145
20230719,092800,2778772650,29400,29350,29700,29350,3091
20230719,092700,2687046550,29300,29450,29450,29300,853
20230719,092600,2661984800,29450,29550,29550,29400,2088
20230719,092500,2600522100,29550,29500,29600,29450,1323
20230719,092400,2561456650,29500,29450,29550,29400,1240
20230719,092300,2524921900,29400,29600,29600,29400,2613
20230719,092200,2447811100,29600,29400,29650,29400,2784
20230719,092100,2365545050,29450,29100,29450,29100,4293
20230719,092000,2239772500,29050,28950,29100,28850,2353
20230719,091900,2171513100,28800,28900,29000,28800,6676
20230719,091800,1978976850,28950,29000,29050,28950,1149
20230719,091700,1945656900,28950,29000,29000,28950,940
20230719,091600,1918410900,28950,28850,29050,28750,1599
20230719,091500,1872292500,28800,28800,29050,28800,1408
20230719,091400,1831713000,28800,28850,28850,28750,691
20230719,091300,1811817000,28850,28700,28850,28700,1205
20230719,091200,1777223250,28700,28850,28850,28650,3075
20230719,091100,1688889000,28900,29250,29400,28900,3645
20230719,091000,1582993550,29250,28950,29250,28950,3156
20230719,090900,1490881100,28900,28650,28950,28650,2330
20230719,090800,1423889000,28650,28500,28750,28400,3275
20230719,090700,1330352950,28500,28650,28750,28300,7932
20230719,090600,1104614250,28750,28700,28750,28550,5035
20230719,090500,960424400,28700,29350,29350,28700,8664
20230719,090400,708649050,29300,29350,29500,29250,3848
20230719,090300,595741850,29450,29600,29600,29250,7334
20230719,090200,380889600,29500,29450,29650,29350,1816
20230719,090100,327358050,29400,29950,30000,29350,3981
20230719,090000,209358250,29900,30100,30200,29900,6307