stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,191900,88803446050,47700,47700,47700,47700,39035
20230714,191800,88803446050,47700,47700,47700,47700,0
20230714,191700,88803446050,47700,47700,47700,47700,0
20230714,191600,88803446050,47700,47700,47700,47700,0
20230714,191500,88803446050,47700,47700,47700,47700,0
20230714,191400,88803446050,47700,47700,47700,47700,0
20230714,191300,88803446050,47700,47700,47700,47700,0
20230714,191200,88803446050,47700,47700,47700,47700,0
20230714,191100,88803446050,47700,47700,47700,47700,0
20230714,191000,88803446050,47700,47700,47700,47700,0
20230714,190900,88803446050,47700,47700,47700,47700,0
20230714,190800,88803446050,47700,47700,47700,47700,0
20230714,190700,88803446050,47700,47700,47700,47700,0
20230714,190600,88803446050,47700,47700,47700,47700,0
20230714,190500,88803446050,47700,47700,47700,47700,0
20230714,190400,88803446050,47700,47700,47700,47700,0
20230714,190300,88803446050,47700,47700,47700,47700,0
20230714,190200,88803446050,47700,47700,47700,47700,0
20230714,190100,88803446050,47700,47700,47700,47700,0
20230714,190000,88803446050,47700,47700,47700,47700,0
20230714,185900,88803446050,47700,47700,47700,47700,0
20230714,185800,88803446050,47700,47700,47700,47700,0
20230714,185700,88803446050,47700,47700,47700,47700,0
20230714,185600,88803446050,47700,47700,47700,47700,0
20230714,185500,88803446050,47700,47700,47700,47700,0
20230714,185400,88803446050,47700,47700,47700,47700,0
20230714,185300,88803446050,47700,47700,47700,47700,0
20230714,185200,88803446050,47700,47700,47700,47700,0
20230714,185100,88803446050,47700,47700,47700,47700,0
20230714,185000,88803446050,47700,47700,47700,47700,0
20230714,184900,88803446050,47700,47700,47700,47700,39035
20230714,184800,88803446050,47700,47700,47700,47700,0
20230714,184700,88803446050,47700,47700,47700,47700,0
20230714,184600,88803446050,47700,47700,47700,47700,0
20230714,184500,88803446050,47700,47700,47700,47700,0
20230714,184400,88803446050,47700,47700,47700,47700,0
20230714,184300,88803446050,47700,47700,47700,47700,0
20230714,184200,88803446050,47700,47700,47700,47700,0
20230714,184100,88803446050,47700,47700,47700,47700,0
20230714,184000,88803446050,47700,47700,47700,47700,0
20230714,183900,88803446050,47700,47700,47700,47700,0
20230714,183800,88803446050,47700,47700,47700,47700,0
20230714,183700,88803446050,47700,47700,47700,47700,0
20230714,183600,88803446050,47700,47700,47700,47700,0
20230714,183500,88803446050,47700,47700,47700,47700,0
20230714,183400,88803446050,47700,47700,47700,47700,0
20230714,183300,88803446050,47700,47700,47700,47700,0
20230714,183200,88803446050,47700,47700,47700,47700,0
20230714,183100,88803446050,47700,47700,47700,47700,0
20230714,183000,88803446050,47700,47700,47700,47700,0
20230714,182900,88803446050,47700,47700,47700,47700,0
20230714,182800,88803446050,47700,47700,47700,47700,0
20230714,182700,88803446050,47700,47700,47700,47700,0
20230714,182600,88803446050,47700,47700,47700,47700,0
20230714,182500,88803446050,47700,47700,47700,47700,0
20230714,182400,88803446050,47700,47700,47700,47700,0
20230714,182300,88803446050,47700,47700,47700,47700,0
20230714,182200,88803446050,47700,47700,47700,47700,0
20230714,182100,88803446050,47700,47700,47700,47700,0
20230714,182000,88803446050,47700,47700,47700,47700,0
20230714,181900,88803446050,47700,47700,47700,47700,39035
20230714,181800,88803446050,47700,47700,47700,47700,0
20230714,181700,88803446050,47700,47700,47700,47700,0
20230714,181600,88803446050,47700,47700,47700,47700,0
20230714,181500,88803446050,47700,47700,47700,47700,0
20230714,181400,88803446050,47700,47700,47700,47700,0
20230714,181300,88803446050,47700,47700,47700,47700,0
20230714,181200,88803446050,47700,47700,47700,47700,0
20230714,181100,88803446050,47700,47700,47700,47700,0
20230714,181000,88803446050,47700,47700,47700,47700,0
20230714,180900,88803446050,47700,47700,47700,47700,0
20230714,180800,88803446050,47700,47700,47700,47700,0
20230714,180700,88803446050,47700,47700,47700,47700,0
20230714,180600,88803446050,47700,47700,47700,47700,0
20230714,180500,88803446050,47700,47700,47700,47700,0
20230714,180400,88803446050,47700,47700,47700,47700,0
20230714,180300,88803446050,47700,47700,47700,47700,0
20230714,180200,88803446050,47700,47700,47700,47700,0
20230714,180100,88803446050,47700,47700,47700,47700,0
20230714,180000,88803446050,47700,47700,47700,47700,0
20230714,175900,88803446050,47700,47700,47700,47700,0
20230714,175800,88803446050,47700,47700,47700,47700,0
20230714,175700,88803446050,47700,47700,47700,47700,0
20230714,175600,88803446050,47700,47700,47700,47700,0
20230714,175500,88803446050,47700,47700,47700,47700,0
20230714,175400,88803446050,47700,47700,47700,47700,0
20230714,175300,88803446050,47700,47700,47700,47700,0
20230714,175200,88803446050,47700,47700,47700,47700,0
20230714,175100,88803446050,47700,47700,47700,47700,0
20230714,175000,88803446050,47700,47700,47700,47700,0
20230714,174900,88803446050,47700,47700,47700,47700,39035
20230714,174800,88803446050,47700,47700,47700,47700,0
20230714,174700,88803446050,47700,47700,47700,47700,0
20230714,174600,88803446050,47700,47700,47700,47700,0
20230714,174500,88803446050,47700,47700,47700,47700,0
20230714,174400,88803446050,47700,47700,47700,47700,0
20230714,174300,88803446050,47700,47700,47700,47700,0
20230714,174200,88803446050,47700,47700,47700,47700,0
20230714,174100,88803446050,47700,47700,47700,47700,0
20230714,174000,88803446050,47700,47700,47700,47700,0
20230714,173900,88803446050,47700,47700,47700,47700,0
20230714,173800,88803446050,47700,47700,47700,47700,0
20230714,173700,88803446050,47700,47700,47700,47700,0
20230714,173600,88803446050,47700,47700,47700,47700,0
20230714,173500,88803446050,47700,47700,47700,47700,0
20230714,173400,88803446050,47700,47700,47700,47700,0
20230714,173300,88803446050,47700,47700,47700,47700,0
20230714,173200,88803446050,47700,47700,47700,47700,0
20230714,173100,88803446050,47700,47700,47700,47700,0
20230714,173000,88803446050,47700,47700,47700,47700,0
20230714,172900,88803446050,47700,47700,47700,47700,0
20230714,172800,88803446050,47700,47700,47700,47700,0
20230714,172700,88803446050,47700,47700,47700,47700,0
20230714,172600,88803446050,47700,47700,47700,47700,0
20230714,172500,88803446050,47700,47700,47700,47700,0
20230714,172400,88803446050,47700,47700,47700,47700,0
20230714,172300,88803446050,47700,47700,47700,47700,0
20230714,172200,88803446050,47700,47700,47700,47700,0
20230714,172100,88803446050,47700,47700,47700,47700,0
20230714,172000,88803446050,47700,47700,47700,47700,0
20230714,171900,88803446050,47700,47700,47700,47700,39035
20230714,171800,88803446050,47700,47700,47700,47700,0
20230714,171700,88803446050,47700,47700,47700,47700,0
20230714,171600,88803446050,47700,47700,47700,47700,0
20230714,171500,88803446050,47700,47700,47700,47700,0
20230714,171400,88803446050,47700,47700,47700,47700,0
20230714,171300,88803446050,47700,47700,47700,47700,0
20230714,171200,88803446050,47700,47700,47700,47700,0
20230714,171100,88803446050,47700,47700,47700,47700,0
20230714,171000,88803446050,47700,47700,47700,47700,0
20230714,170900,88803446050,47700,47700,47700,47700,0
20230714,170800,88803446050,47700,47700,47700,47700,0
20230714,170700,88803446050,47700,47700,47700,47700,0
20230714,170600,88803446050,47700,47700,47700,47700,0
20230714,170500,88803446050,47700,47700,47700,47700,0
20230714,170400,88803446050,47700,47700,47700,47700,0
20230714,170300,88803446050,47700,47700,47700,47700,0
20230714,170200,88803446050,47700,47700,47700,47700,0
20230714,170100,88803446050,47700,47700,47700,47700,0
20230714,170000,88803446050,47700,47700,47700,47700,0
20230714,165900,88803446050,47700,47700,47700,47700,0
20230714,165800,88803446050,47700,47700,47700,47700,0
20230714,165700,88803446050,47700,47700,47700,47700,0
20230714,165600,88803446050,47700,47700,47700,47700,0
20230714,165500,88803446050,47700,47700,47700,47700,0
20230714,165400,88803446050,47700,47700,47700,47700,0
20230714,165300,88803446050,47700,47700,47700,47700,0
20230714,165200,88803446050,47700,47700,47700,47700,0
20230714,165100,88803446050,47700,47700,47700,47700,0
20230714,165000,88803446050,47700,47700,47700,47700,0
20230714,164900,88803446050,47700,47700,47700,47700,39035
20230714,164800,88803446050,47700,47700,47700,47700,0
20230714,164700,88803446050,47700,47700,47700,47700,0
20230714,164600,88803446050,47700,47700,47700,47700,0
20230714,164500,88803446050,47700,47700,47700,47700,0
20230714,164400,88803446050,47700,47700,47700,47700,0
20230714,164300,88803446050,47700,47700,47700,47700,0
20230714,164200,88803446050,47700,47700,47700,47700,0
20230714,164100,88803446050,47700,47700,47700,47700,0
20230714,164000,88803446050,47700,47700,47700,47700,0
20230714,163900,88803446050,47700,47700,47700,47700,0
20230714,163800,88803446050,47700,47700,47700,47700,0
20230714,163700,88803446050,47700,47700,47700,47700,0
20230714,163600,88803446050,47700,47700,47700,47700,0
20230714,163500,88803446050,47700,47700,47700,47700,0
20230714,163400,88803446050,47700,47700,47700,47700,0
20230714,163300,88803446050,47700,47700,47700,47700,0
20230714,163200,88803446050,47700,47700,47700,47700,0
20230714,163100,88803446050,47700,47700,47700,47700,0
20230714,163000,88803446050,47700,47700,47700,47700,0
20230714,162900,88803446050,47700,47700,47700,47700,0
20230714,162800,88803446050,47700,47700,47700,47700,0
20230714,162700,88803446050,47700,47700,47700,47700,0
20230714,162600,88803446050,47700,47700,47700,47700,0
20230714,162500,88803446050,47700,47700,47700,47700,0
20230714,162400,88803446050,47700,47700,47700,47700,0
20230714,162300,88803446050,47700,47700,47700,47700,0
20230714,162200,88803446050,47700,47700,47700,47700,0
20230714,162100,88803446050,47700,47700,47700,47700,0
20230714,162000,88803446050,47700,47700,47700,47700,0
20230714,161900,88803446050,47700,47700,47700,47700,39035
20230714,161800,88803446050,47700,47700,47700,47700,0
20230714,161700,88803446050,47700,47700,47700,47700,0
20230714,161600,88803446050,47700,47700,47700,47700,0
20230714,161500,88803446050,47700,47700,47700,47700,0
20230714,161400,88803446050,47700,47700,47700,47700,0
20230714,161300,88803446050,47700,47700,47700,47700,0
20230714,161200,88803446050,47700,47700,47700,47700,0
20230714,161100,88803446050,47700,47700,47700,47700,0
20230714,161000,88803446050,47700,47700,47700,47700,0
20230714,160900,88803446050,47700,47700,47700,47700,0
20230714,160800,88803446050,47700,47700,47700,47700,0
20230714,160700,88803446050,47700,47700,47700,47700,0
20230714,160600,88803446050,47700,47700,47700,47700,0
20230714,160500,88803446050,47700,47700,47700,47700,0
20230714,160400,88803446050,47700,47700,47700,47700,0
20230714,160300,88803446050,47700,47700,47700,47700,0
20230714,160200,88803446050,47700,47700,47700,47700,0
20230714,160100,88803446050,47700,47700,47700,47700,0
20230714,160000,88803446050,47700,47700,47700,47700,0
20230714,155900,88803446050,47700,47700,47700,47700,0
20230714,155800,88803446050,47700,47700,47700,47700,0
20230714,155700,88803446050,47700,47700,47700,47700,0
20230714,155600,88803446050,47700,47700,47700,47700,0
20230714,155500,88803446050,47700,47700,47700,47700,0
20230714,155400,88803446050,47700,47700,47700,47700,0
20230714,155300,88803446050,47700,47700,47700,47700,0
20230714,155200,88803446050,47700,47700,47700,47700,0
20230714,155100,88803446050,47700,47700,47700,47700,0
20230714,155000,88803446050,47700,47700,47700,47700,0
20230714,154900,88803446050,47700,47700,47700,47700,39035
20230714,154800,88803446050,47700,47700,47700,47700,0
20230714,154700,88803446050,47700,47700,47700,47700,0
20230714,154600,88803446050,47700,47700,47700,47700,0
20230714,154500,88803446050,47700,47700,47700,47700,0
20230714,154400,88803446050,47700,47700,47700,47700,0
20230714,154300,88803446050,47700,47700,47700,47700,0
20230714,154200,88803446050,47700,47700,47700,47700,0
20230714,154100,88803446050,47700,47700,47700,47700,0
20230714,154000,88803446050,47700,47700,47700,47700,0
20230714,153900,88803446050,47700,47700,47700,47700,0
20230714,153800,88803446050,47700,47700,47700,47700,0
20230714,153700,88803446050,47700,47700,47700,47700,0
20230714,153600,88803446050,47700,47700,47700,47700,0
20230714,153500,88803446050,47700,47700,47700,47700,0
20230714,153400,88803446050,47700,47700,47700,47700,0
20230714,153300,88803446050,47700,47700,47700,47700,0
20230714,153200,88803446050,47700,47700,47700,47700,0
20230714,153100,88803446050,47700,47700,47700,47700,0
20230714,153000,88803446050,47700,47700,47700,47700,39035
20230714,152900,86941476550,47900,47900,47900,47900,0
20230714,152800,86941476550,47900,47900,47900,47900,0
20230714,152700,86941476550,47900,47900,47900,47900,0
20230714,152600,86941476550,47900,47900,47900,47900,0
20230714,152500,86941476550,47900,47900,47900,47900,0
20230714,152400,86941476550,47900,47900,47900,47900,0
20230714,152300,86941476550,47900,47900,47900,47900,0
20230714,152200,86941476550,47900,47900,47900,47900,0
20230714,152100,86941476550,47900,47900,47900,47900,0
20230714,152000,86941476550,47900,47900,47900,47900,0
20230714,151900,86941476550,47900,47950,47950,47900,2140
20230714,151800,86838908550,47950,47850,47950,47800,3904
20230714,151700,86652102600,47800,47700,47850,47700,5253
20230714,151600,86401150600,47750,47800,47850,47700,5802
20230714,151500,86123974200,47800,47900,47900,47800,6943
20230714,151400,85791697750,47900,47900,47950,47900,4243
20230714,151300,85588409300,47950,47900,47950,47900,2961
20230714,151200,85446541050,47950,47900,47950,47900,2816
20230714,151100,85311630600,47950,47950,47950,47900,3241
20230714,151000,85156322950,47950,48050,48050,47900,7664
20230714,150900,84788679350,48000,48000,48050,47950,6493
20230714,150800,84477026500,48000,48000,48000,47950,4162
20230714,150700,84277297450,48000,47800,48000,47800,5785
20230714,150600,84000075700,47850,47900,47900,47800,3372
20230714,150500,83838772400,47900,47900,47950,47850,2407
20230714,150400,83723495150,47850,47900,47950,47850,3022
20230714,150300,83578747100,47900,47950,48000,47850,8540
20230714,150200,83169364400,47950,47850,48000,47850,5656
20230714,150100,82898267450,47850,47650,47900,47600,12414
20230714,150000,82306101800,47650,47600,47650,47600,1276
20230714,145900,82245352250,47600,47600,47650,47600,578
20230714,145800,82217833600,47600,47650,47650,47600,811
20230714,145700,82179224850,47650,47600,47650,47600,993
20230714,145600,82131942300,47600,47700,47700,47600,1199
20230714,145500,82074799400,47650,47650,47700,47600,1287
20230714,145400,82013489400,47650,47650,47700,47600,1406
20230714,145300,81946521900,47650,47650,47700,47600,1020
20230714,145200,81897918350,47650,47700,47750,47650,2903
20230714,145100,81759439250,47750,47650,47750,47650,1931
20230714,145000,81667375550,47700,47650,47700,47550,4266
20230714,144900,81464183400,47600,47650,47650,47550,2143
20230714,144800,81362177750,47600,47600,47650,47600,2285
20230714,144700,81253391350,47600,47600,47650,47600,1176
20230714,144600,81197397950,47600,47650,47700,47600,1092
20230714,144500,81145388300,47650,47650,47700,47600,878
20230714,144400,81103549150,47600,47700,47750,47600,3114
20230714,144300,80955152500,47700,47750,47750,47700,2164
20230714,144200,80851918250,47750,47850,47850,47750,6205
20230714,144100,80555426750,47800,47850,47850,47800,1011
20230714,144000,80507090900,47850,47800,47850,47800,2129
20230714,143900,80405268250,47800,47850,47900,47750,3895
20230714,143800,80219015700,47850,47850,47900,47800,3213
20230714,143700,80065262700,47900,47900,48000,47850,3245
20230714,143600,79909764900,47900,47900,47950,47850,1554
20230714,143500,79835349050,47900,47950,48000,47800,9175
20230714,143400,79395756100,48000,47900,48000,47900,4651
20230714,143300,79172735000,47950,47900,47950,47850,3854
20230714,143200,78988152900,47900,47800,47900,47750,4624
20230714,143100,78766987150,47800,47750,47800,47750,2477
20230714,143000,78648621800,47800,47800,47850,47750,2430
20230714,142900,78532485050,47800,47650,47800,47650,5588
20230714,142800,78265746850,47650,47550,47700,47550,2452
20230714,142700,78148972400,47550,47500,47600,47500,2075
20230714,142600,78050311850,47500,47500,47600,47450,2419
20230714,142500,77935330000,47450,47350,47550,47350,2602
20230714,142400,77811783300,47350,47400,47450,47250,6721
20230714,142300,77493688950,47400,47250,47450,47200,2245
20230714,142200,77387434550,47250,47250,47300,47200,1098
20230714,142100,77335563600,47250,47150,47300,47150,1964
20230714,142000,77242738200,47300,47150,47300,47100,2332
20230714,141900,77132657900,47150,47150,47200,47150,796
20230714,141800,77095121350,47150,47200,47250,47150,3258
20230714,141700,76941491700,47200,47250,47250,47200,2489
20230714,141600,76823997000,47250,47300,47350,47250,2545
20230714,141500,76703692150,47300,47300,47350,47300,1834
20230714,141400,76616935650,47300,47350,47400,47300,1243
20230714,141300,76558106450,47350,47350,47400,47350,1706
20230714,141200,76477323650,47350,47350,47400,47300,2765
20230714,141100,76346437400,47350,47350,47400,47300,1461
20230714,141000,76277253300,47400,47400,47450,47300,2936
20230714,140900,76138153250,47450,47400,47500,47400,1575
20230714,140800,76063469150,47450,47500,47500,47400,3332
20230714,140700,75905386300,47450,47450,47500,47400,2543
20230714,140600,75784687600,47500,47250,47500,47250,5720
20230714,140500,75513787650,47250,47250,47300,47250,1096
20230714,140400,75461989900,47300,47200,47300,47150,2033
20230714,140300,75365982150,47150,47150,47250,47150,2932
20230714,140200,75227597250,47150,47150,47200,47150,1867
20230714,140100,75139553150,47150,47050,47200,47050,2276
20230714,140000,75032285200,47050,46950,47150,46900,8873
20230714,135900,74615154050,46950,47000,47050,46950,2851
20230714,135800,74481151350,47000,47000,47050,47000,3480
20230714,135700,74317527750,47000,47050,47100,47000,5915
20230714,135600,74039461300,47050,47100,47100,47000,1999
20230714,135500,73945418600,47000,47100,47150,47000,11981
20230714,135400,73381889900,47100,47100,47150,47100,2395
20230714,135300,73269044500,47100,47200,47200,47100,1501
20230714,135200,73198309750,47200,47150,47200,47150,2485
20230714,135100,73081139500,47150,47150,47200,47150,1689
20230714,135000,73001495450,47150,47150,47200,47150,1851
20230714,134900,72914192300,47150,47100,47150,47100,2605
20230714,134800,72791396900,47100,47150,47200,47100,2954
20230714,134700,72652190850,47200,47250,47250,47100,6109
20230714,134600,72364071050,47200,47250,47250,47200,4542
20230714,134500,72149655950,47200,47250,47350,47200,1020
20230714,134400,72101494250,47250,47300,47350,47250,2021
20230714,134300,72005973550,47300,47200,47300,47200,2383
20230714,134200,71893392500,47200,47250,47250,47200,1621
20230714,134100,71816866050,47250,47250,47300,47250,3041
20230714,134000,71673160450,47250,47350,47350,47250,3208
20230714,133900,71521546250,47300,47300,47350,47300,1442
20230714,133800,71453335200,47300,47350,47400,47300,1615
20230714,133700,71376909400,47300,47350,47350,47300,902
20230714,133600,71334222650,47350,47300,47400,47300,1782
20230714,133500,71249875750,47300,47250,47400,47250,2918
20230714,133400,71111764000,47250,47300,47300,47250,3114
20230714,133300,70964571100,47250,47250,47300,47200,2969
20230714,133200,70824337900,47200,47250,47300,47200,2088
20230714,133100,70725696150,47250,47300,47400,47250,6224
20230714,133000,70431305100,47300,47400,47400,47300,7830
20230714,132900,70060435300,47400,47400,47450,47400,2169
20230714,132800,69957614900,47400,47450,47450,47400,898
20230714,132700,69915045300,47450,47450,47500,47400,1100
20230714,132600,69862848400,47450,47500,47500,47450,1520
20230714,132500,69790708750,47450,47500,47500,47450,2718
20230714,132400,69661692850,47500,47500,47550,47450,720
20230714,132300,69627506800,47500,47450,47550,47400,1949
20230714,132200,69534967150,47500,47450,47500,47400,1607
20230714,132100,69458695550,47400,47400,47450,47400,2683
20230714,132000,69331477600,47450,47450,47450,47400,1976
20230714,131900,69237807050,47400,47400,47450,47400,1483
20230714,131800,69167504300,47450,47450,47450,47400,1920
20230714,131700,69076470700,47450,47450,47500,47400,950
20230714,131600,69031420750,47450,47450,47500,47450,1525
20230714,131500,68959053100,47500,47600,47600,47450,2782
20230714,131400,68826941700,47550,47550,47600,47500,2011
20230714,131300,68731352450,47500,47450,47500,47450,1530
20230714,131200,68658701000,47450,47450,47500,47450,1981
20230714,131100,68564647800,47450,47500,47500,47450,1068
20230714,131000,68513958900,47450,47450,47500,47450,1050
20230714,130900,68464131550,47450,47450,47500,47450,1441
20230714,130800,68395744550,47500,47500,47550,47450,5191
20230714,130700,68149198600,47500,47550,47600,47500,2597
20230714,130600,68025699900,47600,47550,47600,47500,1410
20230714,130500,67958645950,47550,47600,47600,47500,2803
20230714,130400,67825370550,47550,47650,47750,47550,3111
20230714,130300,67677231300,47600,47700,47700,47600,3788
20230714,130200,67496764550,47650,47700,47750,47650,982
20230714,130100,67449918650,47700,47700,47750,47700,703
20230714,130000,67416380000,47700,47700,47750,47650,1473
20230714,125900,67346114050,47700,47700,47750,47650,1253
20230714,125800,67286350000,47700,47700,47750,47650,1475
20230714,125700,67216022450,47650,47700,47750,47650,2415
20230714,125600,67100827600,47700,47700,47750,47650,3159
20230714,125500,66950161650,47750,47700,47750,47700,999
20230714,125400,66902494200,47700,47700,47750,47650,2608
20230714,125300,66778115600,47700,47750,47800,47650,2359
20230714,125200,66665593350,47800,47700,47800,47700,2516
20230714,125100,66545494150,47650,47700,47800,47650,2925
20230714,125000,66405878350,47650,47750,47800,47650,2321
20230714,124900,66295142150,47800,47800,47850,47750,1640
20230714,124800,66216773500,47850,47650,47850,47600,2803
20230714,124700,66083048400,47650,47600,47700,47600,1399
20230714,124600,66016408050,47600,47650,47650,47600,819
20230714,124500,65977404300,47650,47600,47650,47600,3372
20230714,124400,65816818850,47600,47600,47650,47600,649
20230714,124300,65785916300,47600,47550,47650,47500,2658
20230714,124200,65659494800,47500,47500,47550,47500,1993
20230714,124100,65564771200,47550,47550,47550,47500,1155
20230714,124000,65509900500,47500,47500,47550,47500,1245
20230714,123900,65450749300,47500,47450,47500,47400,2296
20230714,123800,65341825450,47450,47450,47500,47450,1121
20230714,123700,65288603000,47450,47450,47500,47450,818
20230714,123600,65249774100,47450,47500,47500,47400,1132
20230714,123500,65196059100,47500,47500,47550,47450,2668
20230714,123400,65069398700,47500,47500,47550,47500,799
20230714,123300,65031440300,47500,47500,47550,47500,1419
20230714,123200,64964020100,47450,47500,47500,47450,774
20230714,123100,64927272750,47500,47400,47500,47400,1366
20230714,123000,64862452250,47400,47350,47500,47350,1640
20230714,122900,64784719550,47350,47350,47400,47350,862
20230714,122800,64743887600,47350,47350,47400,47350,596
20230714,122700,64715658950,47350,47350,47400,47350,561
20230714,122600,64689091200,47350,47250,47400,47250,1294
20230714,122500,64627918500,47200,47250,47300,47150,8456
20230714,122400,64229030250,47250,47250,47300,47250,1051
20230714,122300,64179335750,47250,47300,47300,47250,1895
20230714,122200,64089786100,47350,47350,47400,47250,6183
20230714,122100,63797268300,47350,47350,47450,47350,1472
20230714,122000,63727512300,47400,47350,47400,47300,2931
20230714,121900,63588786900,47350,47350,47400,47300,3868
20230714,121800,63405741250,47350,47450,47450,47350,5507
20230714,121700,63144626150,47450,47450,47500,47450,4062
20230714,121600,62951878750,47450,47500,47500,47450,824
20230714,121500,62912759600,47450,47550,47550,47450,2535
20230714,121400,62792402400,47550,47500,47550,47450,1651
20230714,121300,62713970900,47500,47550,47650,47450,3330
20230714,121200,62555606350,47600,47600,47650,47550,1750
20230714,121100,62472368800,47600,47550,47650,47550,1636
20230714,121000,62394496000,47550,47600,47600,47550,558
20230714,120900,62367954500,47550,47500,47600,47450,949
20230714,120800,62322858400,47500,47550,47550,47450,2512
20230714,120700,62203502950,47550,47550,47600,47500,1710
20230714,120600,62122188300,47550,47650,47650,47550,2013
20230714,120500,62026396750,47650,47650,47650,47550,491
20230714,120400,62003021650,47600,47600,47600,47500,1329
20230714,120300,61939832600,47600,47650,47750,47550,877
20230714,120200,61898041850,47650,47500,47700,47500,1531
20230714,120100,61825139750,47600,47450,47600,47400,2227
20230714,120000,61719438150,47450,47500,47500,47450,1041
20230714,115900,61670032950,47500,47500,47550,47400,2030
20230714,115800,61573682800,47450,47500,47600,47450,3153
20230714,115700,61423900050,47500,47600,47650,47500,2894
20230714,115600,61286310750,47650,47700,47700,47500,4014
20230714,115500,61095263900,47700,47750,47750,47650,2898
20230714,115400,60957005850,47750,47650,47800,47650,2444
20230714,115300,60840341300,47700,47700,47700,47600,2272
20230714,115200,60732071350,47700,47800,47850,47700,3714
20230714,115100,60554746000,47800,48050,48100,47800,4448
20230714,115000,60341326750,48100,48150,48150,48050,2354
20230714,114900,60228099550,48100,48200,48200,48100,2260
20230714,114800,60119280450,48150,48150,48200,48100,2826
20230714,114700,59983207800,48100,48200,48250,48050,5621
20230714,114600,59712453050,48200,47950,48200,47900,9235
20230714,114500,59268543800,48000,48000,48000,47900,2933
20230714,114400,59127862100,47900,47800,48050,47750,14992
20230714,114300,58409364950,47750,47700,47850,47650,3432
20230714,114200,58245365200,47650,47750,47750,47600,5047
20230714,114100,58004626400,47750,47700,47750,47600,7019
20230714,114000,57669982300,47650,47700,47850,47650,8073
20230714,113900,57284685650,47750,47550,47750,47550,8407
20230714,113800,56883890400,47600,47500,47600,47400,5971
20230714,113700,56600062300,47500,47450,47500,47300,9598
20230714,113600,56145015100,47400,47400,47500,47350,3067
20230714,113500,55999519700,47400,47250,47400,47250,4596
20230714,113400,55782021350,47250,47150,47250,47100,1607
20230714,113300,55706251050,47100,47200,47250,47100,4569
20230714,113200,55490732700,47150,47200,47250,47150,4032
20230714,113100,55300524150,47200,47100,47300,47100,6886
20230714,113000,54975597400,47100,47000,47150,47000,6627
20230714,112900,54663664400,47000,46900,47050,46800,3734
20230714,112800,54488342400,46900,46850,46950,46800,2956
20230714,112700,54349841050,46850,46800,46850,46800,1007
20230714,112600,54302677700,46850,46900,46900,46800,2466
20230714,112500,54187124600,46900,46900,46900,46800,3585
20230714,112400,54019139600,46900,46900,47000,46850,1519
20230714,112300,53947921150,46900,46950,47000,46850,2555
20230714,112200,53828067550,46950,46900,47150,46850,3935
20230714,112100,53643115500,46900,46800,46900,46800,2119
20230714,112000,53543899550,46850,46900,46900,46800,1806
20230714,111900,53459290550,46850,46900,47000,46850,4968
20230714,111800,53226222500,46900,46900,46950,46850,1184
20230714,111700,53170680800,46950,46900,46950,46900,1711
20230714,111600,53090403600,46900,47000,47000,46900,1746
20230714,111500,53008413700,47000,47100,47100,47000,5394
20230714,111400,52754744950,47100,47050,47100,47000,1808
20230714,111300,52669657500,47000,47100,47150,47000,3002
20230714,111200,52528395700,47100,46950,47150,46900,4826
20230714,111100,52301417250,46950,46850,46950,46800,3045
20230714,111000,52158727050,46850,46800,46900,46750,4197
20230714,110900,51962211350,46800,46800,46800,46750,1327
20230714,110800,51900135700,46800,46800,46850,46750,2153
20230714,110700,51799405400,46800,46800,46850,46800,1442
20230714,110600,51731889450,46800,46800,46850,46750,1072
20230714,110500,51681731350,46750,46750,46800,46700,1926
20230714,110400,51591696700,46750,46750,46850,46700,2610
20230714,110300,51469650300,46750,46900,46950,46750,6473
20230714,110200,51166585850,46950,46800,46950,46800,2015
20230714,110100,51072143800,46850,46950,46950,46800,1292
20230714,110000,51011606950,46900,46950,47000,46900,5759
20230714,105900,50741402300,46950,47050,47050,46950,1099
20230714,105800,50689785700,47050,46950,47050,46950,1154
20230714,105700,50635560350,46900,47100,47150,46850,6369
20230714,105600,50336411000,47100,47000,47150,47000,2097
20230714,105500,50237663100,47050,46950,47050,46900,6025
20230714,105400,49954629000,47000,46900,47000,46850,1863
20230714,105300,49867232850,46850,46750,46900,46700,3025
20230714,105200,49725745800,46800,46750,46800,46700,3262
20230714,105100,49573235650,46750,46750,46800,46650,3903
20230714,105000,49390838550,46750,46600,46750,46500,5002
20230714,104900,49157712850,46600,46500,46600,46500,4703
20230714,104800,48938871850,46550,46550,46600,46500,10903
20230714,104700,48431767100,46550,46500,46600,46500,4026
20230714,104600,48244394450,46500,46600,46600,46500,20504
20230714,104500,47290574450,46550,46550,46600,46550,2864
20230714,104400,47157238150,46600,46600,46650,46550,4130
20230714,104300,46964853950,46600,46700,46750,46550,11044
20230714,104200,46449862350,46700,46800,46800,46650,4927
20230714,104100,46219696550,46750,46850,46850,46750,3596
20230714,104000,46051418650,46850,46700,46900,46700,5165
20230714,103900,45809829650,46700,46750,46850,46700,5459
20230714,103800,45554468850,46800,46650,46850,46600,13511
20230714,103700,44922922800,46600,46700,46700,46550,7148
20230714,103600,44589736600,46700,46650,46750,46600,6055
20230714,103500,44307174650,46650,46700,46750,46600,4903
20230714,103400,44078482700,46750,46800,46850,46700,5112
20230714,103300,43839410200,46800,46950,46950,46800,5693
20230714,103200,43572612750,47000,47000,47050,46900,4817
20230714,103100,43346373900,47000,47050,47100,46950,3544
20230714,103000,43179718500,46950,46900,47050,46850,5055
20230714,102900,42942541050,46850,46850,46900,46850,1205
20230714,102800,42886080450,46850,46850,46900,46800,2889
20230714,102700,42750706550,46900,47050,47100,46850,3687
20230714,102600,42577552600,47100,46600,47200,46600,7664
20230714,102500,42218177400,46600,46850,46850,46550,15201
20230714,102400,41508611350,46800,47200,47200,46800,46220
20230714,102300,39337105400,47200,47050,47200,47000,6273
20230714,102200,39041831400,47050,47150,47200,47050,5321
20230714,102100,38791340450,47050,47000,47100,47000,16962
20230714,102000,37993582950,47000,47050,47100,47000,15713
20230714,101900,37254760050,47100,47050,47100,47050,11614
20230714,101800,36708233700,47050,47100,47100,47050,5895
20230714,101700,36430704450,47150,47150,47150,47100,3449
20230714,101600,36268235950,47150,47100,47250,47100,3644
20230714,101500,36096543900,47100,47250,47300,47050,27330
20230714,101400,34807993400,47250,47300,47350,47250,6895
20230714,101300,34481850300,47350,47400,47400,47300,4061
20230714,101200,34289554300,47400,47500,47550,47350,8341
20230714,101100,33893884000,47500,47500,47550,47450,1215
20230714,101000,33836189350,47500,47550,47550,47450,3285
20230714,100900,33680092950,47550,47500,47600,47450,1903
20230714,100800,33589675400,47500,47400,47550,47400,1341
20230714,100700,33525975450,47450,47650,47650,47400,4254
20230714,100600,33324004200,47550,47650,47750,47500,6891
20230714,100500,32996407550,47650,47800,47850,47650,4530
20230714,100400,32780054100,47800,47800,47800,47750,2723
20230714,100300,32649929100,47700,47600,47800,47550,2880
20230714,100200,32512592700,47600,47550,47600,47500,1734
20230714,100100,32430137500,47500,47500,47550,47500,2596
20230714,100000,32306783900,47550,47500,47550,47400,4821
20230714,095900,32077973400,47500,47450,47500,47400,2832
20230714,095800,31943588600,47400,47350,47500,47350,4641
20230714,095700,31723428950,47350,47400,47450,47300,6480
20230714,095600,31416429600,47400,47500,47600,47400,5670
20230714,095500,31147257200,47550,47650,47700,47500,7621
20230714,095400,30784973600,47700,47750,47750,47650,2964
20230714,095300,30643583950,47850,47750,47850,47700,4098
20230714,095200,30447850300,47750,47950,48000,47700,9317
20230714,095100,30002279250,47950,47950,48000,47950,1429
20230714,095000,29933737850,47950,48050,48100,47950,3446
20230714,094900,29768234550,48050,48150,48150,48000,5599
20230714,094800,29499052400,48100,47950,48200,47950,11254
20230714,094700,28958096500,48000,47900,48000,47850,2681
20230714,094600,28829582150,47850,47800,47900,47750,4301
20230714,094500,28623949700,47800,47700,47800,47700,1947
20230714,094400,28530955800,47750,47800,47850,47750,3812
20230714,094300,28348836550,47750,47850,47900,47700,3226
20230714,094200,28194637150,47800,47900,47950,47800,5078
20230714,094100,27951384050,47900,47800,48000,47800,6508
20230714,094000,27639608200,47800,47500,47800,47450,7790
20230714,093900,27268633350,47550,47650,47650,47450,5440
20230714,093800,27010085650,47650,47650,47750,47600,6496
20230714,093700,26700477800,47700,47350,47700,47300,11730
20230714,093600,26142912900,47400,47300,47450,47150,9945
20230714,093500,25672020250,47300,47350,47350,47100,16726
20230714,093400,24882522650,47350,47450,47500,47300,13215
20230714,093300,24256035450,47500,47550,47600,47400,9684
20230714,093200,23796167050,47600,47800,47800,47600,7211
20230714,093100,23452360500,47800,47600,47850,47550,6850
20230714,093000,23126155550,47550,47500,47650,47400,12854
20230714,092900,22515596600,47450,47600,47650,47400,16923
20230714,092800,21711504250,47600,47850,47900,47600,18653
20230714,092700,20821293100,47850,47950,48000,47850,10404
20230714,092600,20322823050,47950,48050,48050,47900,7465
20230714,092500,19964606650,48000,48200,48300,48000,10318
20230714,092400,19468475200,48200,48450,48450,48100,5491
20230714,092300,19203371850,48550,47900,48600,47850,19914
20230714,092200,18243979300,47900,48050,48100,47850,13403
20230714,092100,17600786850,48050,48100,48200,48000,10373
20230714,092000,17102237300,48150,47550,48600,47550,24069
20230714,091900,15939074600,47550,48100,48150,47400,39431
20230714,091800,14053503500,48150,48700,48700,48100,26519
20230714,091700,12769543300,48750,48750,48850,48700,4156
20230714,091600,12566767200,48750,48750,48900,48700,4205
20230714,091500,12361758250,48750,48650,48950,48600,3460
20230714,091400,12193273500,48600,48800,48800,48550,8302
20230714,091300,11789091850,48800,49100,49100,48750,7296
20230714,091200,11432484050,49150,49200,49300,49000,9008
20230714,091100,10989607600,49200,48500,49250,48400,29514
20230714,091000,9546086050,48500,49100,49100,48500,35225
20230714,090900,7825748800,49100,49100,49150,49050,11936
20230714,090800,7239464750,49100,49150,49200,49050,8877
20230714,090700,6803368850,49150,49000,49300,48950,8712
20230714,090600,6375406300,48950,49150,49200,48850,10690
20230714,090500,5851659650,49200,49200,49300,49000,14744
20230714,090400,5126362250,48950,49050,49200,48550,23870
20230714,090300,3960103350,49250,49150,49400,49050,26598
20230714,090200,2650246100,49150,48700,49250,48600,14593
20230714,090100,1934991550,48700,48150,48700,48000,19107
20230714,090000,1013921550,48300,48450,48450,48050,20748