stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,201900,648172030,2525,2525,2525,2525,11886
20230719,201800,648172030,2525,2525,2525,2525,0
20230719,201700,648172030,2525,2525,2525,2525,0
20230719,201600,648172030,2525,2525,2525,2525,0
20230719,201500,648172030,2525,2525,2525,2525,0
20230719,201400,648172030,2525,2525,2525,2525,0
20230719,201300,648172030,2525,2525,2525,2525,0
20230719,201200,648172030,2525,2525,2525,2525,0
20230719,201100,648172030,2525,2525,2525,2525,0
20230719,201000,648172030,2525,2525,2525,2525,0
20230719,200900,648172030,2525,2525,2525,2525,0
20230719,200800,648172030,2525,2525,2525,2525,0
20230719,200700,648172030,2525,2525,2525,2525,0
20230719,200600,648172030,2525,2525,2525,2525,0
20230719,200500,648172030,2525,2525,2525,2525,0
20230719,200400,648172030,2525,2525,2525,2525,0
20230719,200300,648172030,2525,2525,2525,2525,0
20230719,200200,648172030,2525,2525,2525,2525,0
20230719,200100,648172030,2525,2525,2525,2525,0
20230719,200000,648172030,2525,2525,2525,2525,0
20230719,195900,648172030,2525,2525,2525,2525,0
20230719,195800,648172030,2525,2525,2525,2525,0
20230719,195700,648172030,2525,2525,2525,2525,0
20230719,195600,648172030,2525,2525,2525,2525,0
20230719,195500,648172030,2525,2525,2525,2525,0
20230719,195400,648172030,2525,2525,2525,2525,0
20230719,195300,648172030,2525,2525,2525,2525,0
20230719,195200,648172030,2525,2525,2525,2525,0
20230719,195100,648172030,2525,2525,2525,2525,0
20230719,195000,648172030,2525,2525,2525,2525,0
20230719,194900,648172030,2525,2525,2525,2525,11886
20230719,194800,648172030,2525,2525,2525,2525,0
20230719,194700,648172030,2525,2525,2525,2525,0
20230719,194600,648172030,2525,2525,2525,2525,0
20230719,194500,648172030,2525,2525,2525,2525,0
20230719,194400,648172030,2525,2525,2525,2525,0
20230719,194300,648172030,2525,2525,2525,2525,0
20230719,194200,648172030,2525,2525,2525,2525,0
20230719,194100,648172030,2525,2525,2525,2525,0
20230719,194000,648172030,2525,2525,2525,2525,0
20230719,193900,648172030,2525,2525,2525,2525,0
20230719,193800,648172030,2525,2525,2525,2525,0
20230719,193700,648172030,2525,2525,2525,2525,0
20230719,193600,648172030,2525,2525,2525,2525,0
20230719,193500,648172030,2525,2525,2525,2525,0
20230719,193400,648172030,2525,2525,2525,2525,0
20230719,193300,648172030,2525,2525,2525,2525,0
20230719,193200,648172030,2525,2525,2525,2525,0
20230719,193100,648172030,2525,2525,2525,2525,0
20230719,193000,648172030,2525,2525,2525,2525,0
20230719,192900,648172030,2525,2525,2525,2525,0
20230719,192800,648172030,2525,2525,2525,2525,0
20230719,192700,648172030,2525,2525,2525,2525,0
20230719,192600,648172030,2525,2525,2525,2525,0
20230719,192500,648172030,2525,2525,2525,2525,0
20230719,192400,648172030,2525,2525,2525,2525,0
20230719,192300,648172030,2525,2525,2525,2525,0
20230719,192200,648172030,2525,2525,2525,2525,0
20230719,192100,648172030,2525,2525,2525,2525,0
20230719,192000,648172030,2525,2525,2525,2525,0
20230719,191900,648172030,2525,2525,2525,2525,11886
20230719,191800,648172030,2525,2525,2525,2525,0
20230719,191700,648172030,2525,2525,2525,2525,0
20230719,191600,648172030,2525,2525,2525,2525,0
20230719,191500,648172030,2525,2525,2525,2525,0
20230719,191400,648172030,2525,2525,2525,2525,0
20230719,191300,648172030,2525,2525,2525,2525,0
20230719,191200,648172030,2525,2525,2525,2525,0
20230719,191100,648172030,2525,2525,2525,2525,0
20230719,191000,648172030,2525,2525,2525,2525,0
20230719,190900,648172030,2525,2525,2525,2525,0
20230719,190800,648172030,2525,2525,2525,2525,0
20230719,190700,648172030,2525,2525,2525,2525,0
20230719,190600,648172030,2525,2525,2525,2525,0
20230719,190500,648172030,2525,2525,2525,2525,0
20230719,190400,648172030,2525,2525,2525,2525,0
20230719,190300,648172030,2525,2525,2525,2525,0
20230719,190200,648172030,2525,2525,2525,2525,0
20230719,190100,648172030,2525,2525,2525,2525,0
20230719,190000,648172030,2525,2525,2525,2525,0
20230719,185900,648172030,2525,2525,2525,2525,0
20230719,185800,648172030,2525,2525,2525,2525,0
20230719,185700,648172030,2525,2525,2525,2525,0
20230719,185600,648172030,2525,2525,2525,2525,0
20230719,185500,648172030,2525,2525,2525,2525,0
20230719,185400,648172030,2525,2525,2525,2525,0
20230719,185300,648172030,2525,2525,2525,2525,0
20230719,185200,648172030,2525,2525,2525,2525,0
20230719,185100,648172030,2525,2525,2525,2525,0
20230719,185000,648172030,2525,2525,2525,2525,0
20230719,184900,648172030,2525,2525,2525,2525,11886
20230719,184800,648172030,2525,2525,2525,2525,0
20230719,184700,648172030,2525,2525,2525,2525,0
20230719,184600,648172030,2525,2525,2525,2525,0
20230719,184500,648172030,2525,2525,2525,2525,0
20230719,184400,648172030,2525,2525,2525,2525,0
20230719,184300,648172030,2525,2525,2525,2525,0
20230719,184200,648172030,2525,2525,2525,2525,0
20230719,184100,648172030,2525,2525,2525,2525,0
20230719,184000,648172030,2525,2525,2525,2525,0
20230719,183900,648172030,2525,2525,2525,2525,0
20230719,183800,648172030,2525,2525,2525,2525,0
20230719,183700,648172030,2525,2525,2525,2525,0
20230719,183600,648172030,2525,2525,2525,2525,0
20230719,183500,648172030,2525,2525,2525,2525,0
20230719,183400,648172030,2525,2525,2525,2525,0
20230719,183300,648172030,2525,2525,2525,2525,0
20230719,183200,648172030,2525,2525,2525,2525,0
20230719,183100,648172030,2525,2525,2525,2525,0
20230719,183000,648172030,2525,2525,2525,2525,0
20230719,182900,648172030,2525,2525,2525,2525,0
20230719,182800,648172030,2525,2525,2525,2525,0
20230719,182700,648172030,2525,2525,2525,2525,0
20230719,182600,648172030,2525,2525,2525,2525,0
20230719,182500,648172030,2525,2525,2525,2525,0
20230719,182400,648172030,2525,2525,2525,2525,0
20230719,182300,648172030,2525,2525,2525,2525,0
20230719,182200,648172030,2525,2525,2525,2525,0
20230719,182100,648172030,2525,2525,2525,2525,0
20230719,182000,648172030,2525,2525,2525,2525,0
20230719,181900,648172030,2525,2525,2525,2525,11886
20230719,181800,648172030,2525,2525,2525,2525,0
20230719,181700,648172030,2525,2525,2525,2525,0
20230719,181600,648172030,2525,2525,2525,2525,0
20230719,181500,648172030,2525,2525,2525,2525,0
20230719,181400,648172030,2525,2525,2525,2525,0
20230719,181300,648172030,2525,2525,2525,2525,0
20230719,181200,648172030,2525,2525,2525,2525,0
20230719,181100,648172030,2525,2525,2525,2525,0
20230719,181000,648172030,2525,2525,2525,2525,0
20230719,180900,648172030,2525,2525,2525,2525,0
20230719,180800,648172030,2525,2525,2525,2525,0
20230719,180700,648172030,2525,2525,2525,2525,0
20230719,180600,648172030,2525,2525,2525,2525,0
20230719,180500,648172030,2525,2525,2525,2525,0
20230719,180400,648172030,2525,2525,2525,2525,0
20230719,180300,648172030,2525,2525,2525,2525,0
20230719,180200,648172030,2525,2525,2525,2525,0
20230719,180100,648172030,2525,2525,2525,2525,0
20230719,180000,648172030,2525,2525,2525,2525,0
20230719,175900,648172030,2525,2525,2525,2525,0
20230719,175800,648172030,2525,2525,2525,2525,0
20230719,175700,648172030,2525,2525,2525,2525,0
20230719,175600,648172030,2525,2525,2525,2525,0
20230719,175500,648172030,2525,2525,2525,2525,0
20230719,175400,648172030,2525,2525,2525,2525,0
20230719,175300,648172030,2525,2525,2525,2525,0
20230719,175200,648172030,2525,2525,2525,2525,0
20230719,175100,648172030,2525,2525,2525,2525,0
20230719,175000,648172030,2525,2525,2525,2525,0
20230719,174900,648172030,2525,2525,2525,2525,11886
20230719,174800,648172030,2525,2525,2525,2525,0
20230719,174700,648172030,2525,2525,2525,2525,0
20230719,174600,648172030,2525,2525,2525,2525,0
20230719,174500,648172030,2525,2525,2525,2525,0
20230719,174400,648172030,2525,2525,2525,2525,0
20230719,174300,648172030,2525,2525,2525,2525,0
20230719,174200,648172030,2525,2525,2525,2525,0
20230719,174100,648172030,2525,2525,2525,2525,0
20230719,174000,648172030,2525,2525,2525,2525,0
20230719,173900,648172030,2525,2525,2525,2525,0
20230719,173800,648172030,2525,2525,2525,2525,0
20230719,173700,648172030,2525,2525,2525,2525,0
20230719,173600,648172030,2525,2525,2525,2525,0
20230719,173500,648172030,2525,2525,2525,2525,0
20230719,173400,648172030,2525,2525,2525,2525,0
20230719,173300,648172030,2525,2525,2525,2525,0
20230719,173200,648172030,2525,2525,2525,2525,0
20230719,173100,648172030,2525,2525,2525,2525,0
20230719,173000,648172030,2525,2525,2525,2525,0
20230719,172900,648172030,2525,2525,2525,2525,0
20230719,172800,648172030,2525,2525,2525,2525,0
20230719,172700,648172030,2525,2525,2525,2525,0
20230719,172600,648172030,2525,2525,2525,2525,0
20230719,172500,648172030,2525,2525,2525,2525,0
20230719,172400,648172030,2525,2525,2525,2525,0
20230719,172300,648172030,2525,2525,2525,2525,0
20230719,172200,648172030,2525,2525,2525,2525,0
20230719,172100,648172030,2525,2525,2525,2525,0
20230719,172000,648172030,2525,2525,2525,2525,0
20230719,171900,648172030,2525,2525,2525,2525,11886
20230719,171800,648172030,2525,2525,2525,2525,0
20230719,171700,648172030,2525,2525,2525,2525,0
20230719,171600,648172030,2525,2525,2525,2525,0
20230719,171500,648172030,2525,2525,2525,2525,0
20230719,171400,648172030,2525,2525,2525,2525,0
20230719,171300,648172030,2525,2525,2525,2525,0
20230719,171200,648172030,2525,2525,2525,2525,0
20230719,171100,648172030,2525,2525,2525,2525,0
20230719,171000,648172030,2525,2525,2525,2525,0
20230719,170900,648172030,2525,2525,2525,2525,0
20230719,170800,648172030,2525,2525,2525,2525,0
20230719,170700,648172030,2525,2525,2525,2525,0
20230719,170600,648172030,2525,2525,2525,2525,0
20230719,170500,648172030,2525,2525,2525,2525,0
20230719,170400,648172030,2525,2525,2525,2525,0
20230719,170300,648172030,2525,2525,2525,2525,0
20230719,170200,648172030,2525,2525,2525,2525,0
20230719,170100,648172030,2525,2525,2525,2525,0
20230719,170000,648172030,2525,2525,2525,2525,0
20230719,165900,648172030,2525,2525,2525,2525,0
20230719,165800,648172030,2525,2525,2525,2525,0
20230719,165700,648172030,2525,2525,2525,2525,0
20230719,165600,648172030,2525,2525,2525,2525,0
20230719,165500,648172030,2525,2525,2525,2525,0
20230719,165400,648172030,2525,2525,2525,2525,0
20230719,165300,648172030,2525,2525,2525,2525,0
20230719,165200,648172030,2525,2525,2525,2525,0
20230719,165100,648172030,2525,2525,2525,2525,0
20230719,165000,648172030,2525,2525,2525,2525,0
20230719,164900,648172030,2525,2525,2525,2525,11886
20230719,164800,648172030,2525,2525,2525,2525,0
20230719,164700,648172030,2525,2525,2525,2525,0
20230719,164600,648172030,2525,2525,2525,2525,0
20230719,164500,648172030,2525,2525,2525,2525,0
20230719,164400,648172030,2525,2525,2525,2525,0
20230719,164300,648172030,2525,2525,2525,2525,0
20230719,164200,648172030,2525,2525,2525,2525,0
20230719,164100,648172030,2525,2525,2525,2525,0
20230719,164000,648172030,2525,2525,2525,2525,0
20230719,163900,648172030,2525,2525,2525,2525,0
20230719,163800,648172030,2525,2525,2525,2525,0
20230719,163700,648172030,2525,2525,2525,2525,0
20230719,163600,648172030,2525,2525,2525,2525,0
20230719,163500,648172030,2525,2525,2525,2525,0
20230719,163400,648172030,2525,2525,2525,2525,0
20230719,163300,648172030,2525,2525,2525,2525,0
20230719,163200,648172030,2525,2525,2525,2525,0
20230719,163100,648172030,2525,2525,2525,2525,0
20230719,163000,648172030,2525,2525,2525,2525,0
20230719,162900,648172030,2525,2525,2525,2525,0
20230719,162800,648172030,2525,2525,2525,2525,0
20230719,162700,648172030,2525,2525,2525,2525,0
20230719,162600,648172030,2525,2525,2525,2525,0
20230719,162500,648172030,2525,2525,2525,2525,0
20230719,162400,648172030,2525,2525,2525,2525,0
20230719,162300,648172030,2525,2525,2525,2525,0
20230719,162200,648172030,2525,2525,2525,2525,0
20230719,162100,648172030,2525,2525,2525,2525,0
20230719,162000,648172030,2525,2525,2525,2525,0
20230719,161900,648172030,2525,2525,2525,2525,11886
20230719,161800,648172030,2525,2525,2525,2525,0
20230719,161700,648172030,2525,2525,2525,2525,0
20230719,161600,648172030,2525,2525,2525,2525,0
20230719,161500,648172030,2525,2525,2525,2525,0
20230719,161400,648172030,2525,2525,2525,2525,0
20230719,161300,648172030,2525,2525,2525,2525,0
20230719,161200,648172030,2525,2525,2525,2525,0
20230719,161100,648172030,2525,2525,2525,2525,0
20230719,161000,648172030,2525,2525,2525,2525,0
20230719,160900,648172030,2525,2525,2525,2525,0
20230719,160800,648172030,2525,2525,2525,2525,0
20230719,160700,648172030,2525,2525,2525,2525,0
20230719,160600,648172030,2525,2525,2525,2525,0
20230719,160500,648172030,2525,2525,2525,2525,0
20230719,160400,648172030,2525,2525,2525,2525,0
20230719,160300,648172030,2525,2525,2525,2525,0
20230719,160200,648172030,2525,2525,2525,2525,0
20230719,160100,648172030,2525,2525,2525,2525,0
20230719,160000,648172030,2525,2525,2525,2525,0
20230719,155900,648172030,2525,2525,2525,2525,0
20230719,155800,648172030,2525,2525,2525,2525,0
20230719,155700,648172030,2525,2525,2525,2525,0
20230719,155600,648172030,2525,2525,2525,2525,0
20230719,155500,648172030,2525,2525,2525,2525,0
20230719,155400,648172030,2525,2525,2525,2525,0
20230719,155300,648172030,2525,2525,2525,2525,0
20230719,155200,648172030,2525,2525,2525,2525,0
20230719,155100,648172030,2525,2525,2525,2525,0
20230719,155000,648172030,2525,2525,2525,2525,0
20230719,154900,648172030,2525,2525,2525,2525,11886
20230719,154800,648172030,2525,2525,2525,2525,0
20230719,154700,648172030,2525,2525,2525,2525,0
20230719,154600,648172030,2525,2525,2525,2525,0
20230719,154500,648172030,2525,2525,2525,2525,0
20230719,154400,648172030,2525,2525,2525,2525,0
20230719,154300,648172030,2525,2525,2525,2525,0
20230719,154200,648172030,2525,2525,2525,2525,0
20230719,154100,648172030,2525,2525,2525,2525,0
20230719,154000,648172030,2525,2525,2525,2525,0
20230719,153900,648172030,2525,2525,2525,2525,0
20230719,153800,648172030,2525,2525,2525,2525,0
20230719,153700,648172030,2525,2525,2525,2525,0
20230719,153600,648172030,2525,2525,2525,2525,0
20230719,153500,648172030,2525,2525,2525,2525,0
20230719,153400,648172030,2525,2525,2525,2525,0
20230719,153300,648172030,2525,2525,2525,2525,0
20230719,153200,648172030,2525,2525,2525,2525,0
20230719,153100,648172030,2525,2525,2525,2525,0
20230719,153000,648172030,2525,2525,2525,2525,11886
20230719,152900,618159880,2515,2515,2515,2515,0
20230719,152800,618159880,2515,2515,2515,2515,0
20230719,152700,618159880,2515,2515,2515,2515,0
20230719,152600,618159880,2515,2515,2515,2515,0
20230719,152500,618159880,2515,2515,2515,2515,0
20230719,152400,618159880,2515,2515,2515,2515,0
20230719,152300,618159880,2515,2515,2515,2515,0
20230719,152200,618159880,2515,2515,2515,2515,0
20230719,152100,618159880,2515,2515,2515,2515,0
20230719,152000,618159880,2515,2515,2515,2515,0
20230719,151900,618159880,2515,2515,2515,2515,1421
20230719,151800,614586065,2515,2515,2520,2515,1356
20230719,151700,611175635,2515,2525,2525,2515,3350
20230719,151600,602733390,2525,2525,2525,2525,550
20230719,151500,601344640,2525,2530,2530,2525,571
20230719,151400,599902860,2525,2530,2530,2525,47
20230719,151300,599783975,2535,2525,2535,2525,4000
20230719,151200,589662665,2525,2525,2525,2525,620
20230719,151100,588097165,2525,2525,2530,2525,2408
20230719,151000,582016960,2525,2530,2535,2525,467
20230719,150900,580836810,2535,2530,2535,2530,1101
20230719,150800,578047015,2525,2520,2525,2520,3041
20230719,150700,570368740,2525,2515,2525,2515,2498
20230719,150600,564074635,2515,2505,2515,2505,4117
20230719,150500,553743155,2505,2505,2505,2505,529
20230719,150400,552418010,2505,2500,2505,2500,328
20230719,150300,551596890,2500,2495,2500,2495,102
20230719,150200,551341895,2500,2500,2500,2500,3
20230719,150100,551334395,2500,2500,2500,2500,932
20230719,150000,549004395,2500,2500,2500,2500,0
20230719,145900,549004395,2500,2500,2500,2500,1588
20230719,145800,545034395,2500,2490,2500,2490,2
20230719,145700,545029405,2485,2485,2485,2485,160
20230719,145600,544631805,2500,2500,2500,2500,1
20230719,145500,544629305,2485,2500,2500,2485,600
20230719,145400,543135305,2500,2500,2500,2500,100
20230719,145300,542885305,2500,2495,2500,2495,485
20230719,145200,541675130,2485,2485,2485,2485,1
20230719,145100,541672645,2480,2480,2480,2480,0
20230719,145000,541672645,2480,2480,2480,2480,0
20230719,144900,541672645,2480,2490,2490,2480,1000
20230719,144800,539192275,2490,2480,2490,2480,1835
20230719,144700,534623635,2490,2490,2490,2490,0
20230719,144600,534623635,2490,2490,2490,2490,0
20230719,144500,534623635,2490,2490,2490,2490,81
20230719,144400,534421945,2480,2480,2480,2480,0
20230719,144300,534421945,2480,2480,2480,2480,352
20230719,144200,533548985,2480,2480,2490,2480,2201
20230719,144100,528090495,2480,2480,2480,2480,0
20230719,144000,528090495,2480,2480,2480,2480,0
20230719,143900,528090495,2480,2480,2480,2480,0
20230719,143800,528090495,2480,2480,2480,2480,3
20230719,143700,528083055,2475,2480,2480,2475,715
20230719,143600,526313195,2480,2480,2480,2480,0
20230719,143500,526313195,2480,2480,2480,2480,0
20230719,143400,526313195,2480,2480,2480,2480,0
20230719,143300,526313195,2480,2480,2480,2480,1410
20230719,143200,522816395,2480,2480,2480,2480,200
20230719,143100,522320395,2495,2495,2495,2495,1
20230719,143000,522317900,2475,2480,2495,2475,4415
20230719,142900,511380650,2495,2485,2495,2480,395
20230719,142800,510399910,2490,2490,2490,2490,1
20230719,142700,510397420,2490,2490,2490,2490,90
20230719,142600,510173320,2480,2480,2485,2480,1666
20230719,142500,506041635,2490,2490,2490,2490,0
20230719,142400,506041635,2490,2480,2490,2480,11
20230719,142300,506014345,2495,2495,2495,2495,0
20230719,142200,506014345,2495,2495,2495,2495,0
20230719,142100,506014345,2495,2495,2495,2495,1
20230719,142000,506011850,2495,2485,2495,2485,3
20230719,141900,506004375,2485,2485,2485,2485,1
20230719,141800,506001890,2495,2495,2495,2495,85
20230719,141700,505789815,2480,2495,2495,2480,2400
20230719,141600,499828315,2500,2500,2500,2500,1
20230719,141500,499825815,2500,2500,2500,2500,1
20230719,141400,499823315,2500,2500,2500,2500,0
20230719,141300,499823315,2500,2500,2500,2500,8
20230719,141200,499803315,2500,2495,2500,2495,65
20230719,141100,499641135,2495,2495,2495,2495,37
20230719,141000,499548820,2495,2495,2495,2495,160
20230719,140900,499149620,2495,2495,2495,2495,5
20230719,140800,499137145,2500,2500,2500,2500,28
20230719,140700,499067145,2500,2500,2500,2500,0
20230719,140600,499067145,2500,2505,2505,2500,1005
20230719,140500,496554630,2510,2505,2510,2505,2
20230719,140400,496549615,2495,2495,2495,2495,1000
20230719,140300,494054615,2500,2500,2500,2500,0
20230719,140200,494054615,2500,2500,2500,2500,0
20230719,140100,494054615,2500,2500,2500,2500,10
20230719,140000,494029615,2490,2500,2500,2490,264
20230719,135900,493371255,2500,2500,2500,2500,0
20230719,135800,493371255,2500,2500,2500,2500,1350
20230719,135700,489996255,2500,2495,2500,2495,40
20230719,135600,489896305,2495,2490,2495,2490,1383
20230719,135500,486446395,2485,2485,2485,2485,0
20230719,135400,486446395,2485,2485,2485,2485,0
20230719,135300,486446395,2485,2485,2485,2485,0
20230719,135200,486446395,2485,2485,2485,2485,0
20230719,135100,486446395,2485,2485,2485,2485,0
20230719,135000,486446395,2485,2485,2485,2485,460
20230719,134900,485303295,2485,2485,2485,2485,0
20230719,134800,485303295,2485,2485,2485,2485,0
20230719,134700,485303295,2485,2485,2485,2485,0
20230719,134600,485303295,2485,2485,2485,2485,1000
20230719,134500,482818295,2495,2495,2495,2495,0
20230719,134400,482818295,2495,2495,2495,2495,0
20230719,134300,482818295,2495,2490,2495,2490,451
20230719,134200,481695300,2485,2485,2485,2485,156
20230719,134100,481307640,2490,2485,2490,2485,1341
20230719,134000,477972500,2485,2485,2485,2485,646
20230719,133900,476367190,2495,2495,2495,2495,0
20230719,133800,476367190,2495,2495,2495,2495,312
20230719,133700,475588750,2485,2485,2485,2485,0
20230719,133600,475588750,2485,2485,2485,2485,100
20230719,133500,475340250,2485,2485,2485,2485,98
20230719,133400,475096720,2490,2495,2495,2490,5065
20230719,133300,462484325,2500,2500,2500,2500,1
20230719,133200,462481825,2495,2495,2495,2495,0
20230719,133100,462481825,2495,2495,2495,2495,0
20230719,133000,462481825,2495,2490,2495,2490,432
20230719,132900,461405990,2490,2490,2490,2490,0
20230719,132800,461405990,2490,2490,2490,2490,0
20230719,132700,461405990,2490,2490,2490,2490,1000
20230719,132600,458915990,2490,2490,2490,2490,0
20230719,132500,458915990,2490,2490,2490,2490,0
20230719,132400,458915990,2490,2490,2490,2490,571
20230719,132300,457494200,2490,2490,2490,2490,1702
20230719,132200,453256220,2495,2495,2495,2495,77
20230719,132100,453064105,2495,2495,2495,2495,153
20230719,132000,452682370,2495,2495,2495,2490,935
20230719,131900,450351545,2495,2495,2495,2495,7
20230719,131800,450334080,2495,2495,2495,2495,206
20230719,131700,449820110,2495,2495,2495,2495,0
20230719,131600,449820110,2495,2495,2495,2495,0
20230719,131500,449820110,2495,2495,2495,2495,100
20230719,131400,449570610,2505,2510,2510,2505,650
20230719,131300,447939860,2510,2510,2510,2510,0
20230719,131200,447939860,2510,2510,2510,2510,7
20230719,131100,447922290,2510,2510,2510,2510,0
20230719,131000,447922290,2510,2505,2510,2505,5
20230719,130900,447909755,2510,2505,2510,2505,1975
20230719,130800,442959880,2505,2500,2505,2500,250
20230719,130700,442334265,2500,2500,2500,2500,1322
20230719,130600,439029265,2500,2500,2500,2500,0
20230719,130500,439029265,2500,2500,2500,2500,0
20230719,130400,439029265,2500,2500,2500,2500,102
20230719,130300,438774265,2500,2500,2500,2500,40
20230719,130200,438674265,2500,2500,2500,2500,0
20230719,130100,438674265,2500,2500,2500,2500,10
20230719,130000,438649265,2500,2500,2500,2500,140
20230719,125900,438299265,2505,2505,2505,2505,0
20230719,125800,438299265,2505,2500,2505,2495,4100
20230719,125700,428067765,2510,2490,2510,2490,427
20230719,125600,427004515,2490,2490,2490,2490,2000
20230719,125500,422024515,2510,2500,2510,2490,431
20230719,125400,420950965,2500,2500,2500,2500,200
20230719,125300,420450965,2510,2510,2510,2510,1150
20230719,125200,417564465,2500,2510,2510,2500,201
20230719,125100,417061955,2505,2500,2505,2500,903
20230719,125000,414799945,2500,2500,2500,2500,839
20230719,124900,412702445,2490,2490,2490,2490,194
20230719,124800,412219385,2500,2500,2500,2500,0
20230719,124700,412219385,2500,2500,2500,2500,0
20230719,124600,412219385,2500,2490,2500,2490,126
20230719,124500,411905385,2490,2490,2490,2490,0
20230719,124400,411905385,2490,2490,2490,2490,0
20230719,124300,411905385,2490,2490,2490,2490,30
20230719,124200,411830685,2490,2490,2490,2490,16
20230719,124100,411790845,2500,2500,2500,2500,11
20230719,124000,411763345,2490,2490,2490,2490,0
20230719,123900,411763345,2490,2490,2490,2490,0
20230719,123800,411763345,2490,2490,2490,2490,0
20230719,123700,411763345,2490,2490,2490,2490,585
20230719,123600,410306695,2490,2490,2490,2490,0
20230719,123500,410306695,2490,2490,2490,2490,0
20230719,123400,410306695,2490,2490,2490,2490,0
20230719,123300,410306695,2490,2490,2490,2490,0
20230719,123200,410306695,2490,2490,2490,2490,0
20230719,123100,410306695,2490,2490,2490,2490,0
20230719,123000,410306695,2490,2490,2490,2490,100
20230719,122900,410057695,2495,2495,2495,2495,0
20230719,122800,410057695,2495,2495,2495,2495,0
20230719,122700,410057695,2495,2495,2495,2495,2054
20230719,122600,404932965,2495,2495,2495,2495,0
20230719,122500,404932965,2495,2495,2495,2495,250
20230719,122400,404309215,2500,2495,2500,2495,2
20230719,122300,404304220,2500,2500,2500,2500,0
20230719,122200,404304220,2500,2500,2500,2500,0
20230719,122100,404304220,2500,2500,2500,2500,0
20230719,122000,404304220,2500,2500,2500,2500,0
20230719,121900,404304220,2500,2500,2500,2500,311
20230719,121800,403526720,2500,2500,2500,2500,3
20230719,121700,403519220,2510,2510,2510,2510,0
20230719,121600,403519220,2510,2510,2510,2510,100
20230719,121500,403268220,2510,2510,2510,2510,4
20230719,121400,403258180,2500,2500,2500,2500,0
20230719,121300,403258180,2500,2500,2500,2500,3426
20230719,121200,394693180,2500,2500,2500,2500,0
20230719,121100,394693180,2500,2500,2500,2500,1500
20230719,121000,390943180,2500,2500,2500,2500,0
20230719,120900,390943180,2500,2500,2500,2500,0
20230719,120800,390943180,2500,2500,2500,2500,40
20230719,120700,390843180,2500,2500,2500,2500,186
20230719,120600,390378180,2490,2490,2490,2490,5140
20230719,120500,377579580,2490,2490,2490,2490,200
20230719,120400,377081580,2490,2495,2495,2490,1687
20230719,120300,372878300,2500,2500,2500,2500,1
20230719,120200,372875800,2500,2500,2500,2500,400
20230719,120100,371875800,2500,2500,2500,2500,100
20230719,120000,371625800,2500,2495,2500,2490,1140
20230719,115900,368781695,2500,2500,2500,2500,464
20230719,115800,367621695,2515,2510,2515,2510,700
20230719,115700,365864395,2500,2500,2500,2500,281
20230719,115600,365161895,2500,2510,2510,2500,1242
20230719,115500,362056695,2500,2500,2500,2500,0
20230719,115400,362056695,2500,2500,2500,2500,231
20230719,115300,361479195,2500,2500,2500,2500,51
20230719,115200,361351695,2515,2510,2515,2510,50
20230719,115100,361226005,2515,2515,2515,2515,1
20230719,115000,361223490,2495,2495,2495,2495,302
20230719,114900,360470000,2500,2500,2500,2500,1
20230719,114800,360467500,2500,2500,2500,2500,300
20230719,114700,359717500,2500,2500,2505,2500,178
20230719,114600,359272210,2500,2500,2500,2500,153
20230719,114500,358889710,2505,2505,2505,2505,271
20230719,114400,358210855,2520,2520,2520,2520,0
20230719,114300,358210855,2520,2520,2520,2520,0
20230719,114200,358210855,2520,2525,2525,2510,2138
20230719,114100,352823910,2525,2525,2525,2525,420
20230719,114000,351763410,2525,2520,2525,2520,450
20230719,113900,350628410,2520,2525,2525,2520,491
20230719,113800,349389090,2525,2525,2525,2525,1
20230719,113700,349386565,2515,2515,2515,2515,556
20230719,113600,347988225,2515,2515,2515,2515,20
20230719,113500,347937925,2510,2510,2510,2510,0
20230719,113400,347937925,2510,2515,2515,2510,1888
20230719,113300,343189915,2520,2525,2525,2520,2970
20230719,113200,335691725,2530,2530,2530,2530,1
20230719,113100,335689195,2535,2535,2535,2535,463
20230719,113000,334515490,2520,2520,2520,2520,1
20230719,112900,334512970,2535,2535,2545,2535,4321
20230719,112800,323542845,2530,2505,2530,2505,15884
20230719,112700,283559545,2500,2500,2500,2500,380
20230719,112600,282609545,2495,2495,2495,2495,0
20230719,112500,282609545,2495,2495,2495,2495,0
20230719,112400,282609545,2495,2500,2500,2495,197
20230719,112300,282117995,2500,2490,2500,2490,824
20230719,112200,280065015,2490,2490,2490,2490,69
20230719,112100,279893205,2490,2490,2490,2490,15
20230719,112000,279855855,2490,2490,2490,2490,89
20230719,111900,279634245,2505,2505,2505,2505,39
20230719,111800,279536550,2495,2495,2495,2495,393
20230719,111700,278556015,2495,2490,2495,2490,224
20230719,111600,277998250,2490,2490,2490,2490,100
20230719,111500,277749250,2490,2495,2495,2490,3
20230719,111400,277741775,2495,2495,2495,2495,0
20230719,111300,277741775,2495,2495,2495,2495,50
20230719,111200,277617025,2495,2490,2495,2490,190
20230719,111100,277142995,2495,2495,2495,2495,0
20230719,111000,277142995,2495,2490,2495,2490,89
20230719,110900,276921025,2495,2495,2495,2495,0
20230719,110800,276921025,2495,2495,2495,2495,0
20230719,110700,276921025,2495,2485,2495,2485,670
20230719,110600,275251025,2485,2490,2490,2485,562
20230719,110500,273851835,2495,2495,2495,2495,394
20230719,110400,272868805,2495,2495,2495,2495,211
20230719,110300,272342360,2495,2495,2495,2495,100
20230719,110200,272092860,2500,2500,2500,2500,0
20230719,110100,272092860,2500,2500,2500,2500,0
20230719,110000,272092860,2500,2500,2500,2500,0
20230719,105900,272092860,2500,2500,2505,2500,533
20230719,105800,270757860,2500,2500,2500,2500,134
20230719,105700,270422860,2500,2500,2500,2500,150
20230719,105600,270047860,2500,2500,2500,2500,331
20230719,105500,269220360,2505,2500,2505,2500,49
20230719,105400,269097850,2500,2500,2505,2500,517
20230719,105300,267805100,2505,2505,2505,2505,16
20230719,105200,267765020,2505,2505,2505,2505,0
20230719,105100,267765020,2505,2505,2505,2505,2
20230719,105000,267760010,2505,2505,2505,2505,29
20230719,104900,267687365,2505,2505,2505,2505,231
20230719,104800,267108710,2505,2505,2505,2505,42
20230719,104700,267003500,2505,2510,2510,2505,425
20230719,104600,265936825,2515,2510,2515,2510,618
20230719,104500,264385620,2510,2510,2510,2505,492
20230719,104400,263150705,2510,2510,2510,2510,27
20230719,104300,263082935,2510,2510,2510,2510,30
20230719,104200,263007635,2510,2510,2510,2510,127
20230719,104100,262688865,2515,2520,2520,2515,992
20230719,104000,260193885,2520,2515,2520,2515,105
20230719,103900,259929790,2520,2520,2520,2520,1149
20230719,103800,257034310,2515,2505,2525,2505,4777
20230719,103700,245011715,2505,2505,2505,2495,2626
20230719,103600,238444430,2495,2495,2495,2495,0
20230719,103500,238444430,2495,2495,2505,2495,609
20230719,103400,236924675,2505,2500,2505,2500,51
20230719,103300,236797170,2500,2505,2505,2500,83
20230719,103200,236589655,2505,2510,2510,2505,22
20230719,103100,236534445,2510,2510,2510,2510,1
20230719,103000,236531935,2500,2500,2500,2500,1000
20230719,102900,234031935,2505,2500,2505,2500,1081
20230719,102800,231327630,2505,2490,2505,2490,3067
20230719,102700,223649700,2500,2490,2500,2490,4265
20230719,102600,213001270,2475,2480,2490,2475,2508
20230719,102500,206764040,2485,2480,2485,2480,1958
20230719,102400,201908125,2475,2455,2475,2455,2880
20230719,102300,194787655,2450,2450,2450,2450,0
20230719,102200,194787655,2450,2450,2450,2450,1
20230719,102100,194785205,2450,2460,2460,2450,153
20230719,102000,194409795,2460,2455,2460,2455,3
20230719,101900,194402420,2465,2465,2465,2435,167
20230719,101800,193991085,2465,2470,2470,2465,81
20230719,101700,193791415,2470,2470,2470,2470,2874
20230719,101600,186692635,2470,2465,2470,2460,1374
20230719,101500,183303060,2455,2450,2460,2425,3770
20230719,101400,174096795,2430,2435,2435,2430,2200
20230719,101300,168747555,2455,2455,2455,2455,39
20230719,101200,168651810,2440,2450,2450,2440,1000
20230719,101100,166211135,2450,2450,2450,2450,0
20230719,101000,166211135,2450,2450,2450,2450,54
20230719,100900,166078835,2450,2450,2450,2450,0
20230719,100800,166078835,2450,2450,2450,2450,0
20230719,100700,166078835,2450,2465,2465,2450,2906
20230719,100600,158942405,2475,2440,2475,2440,5186
20230719,100500,146184980,2435,2435,2435,2435,327
20230719,100400,145388735,2445,2445,2445,2445,0
20230719,100300,145388735,2445,2445,2445,2445,1
20230719,100200,145386290,2425,2430,2430,2425,2131
20230719,100100,140218460,2430,2445,2445,2430,2
20230719,100000,140213585,2430,2435,2435,2425,3564
20230719,095900,131555730,2430,2440,2440,2430,3000
20230719,095800,124252470,2445,2445,2445,2445,207
20230719,095700,123746355,2445,2445,2445,2445,1
20230719,095600,123743910,2445,2445,2445,2445,0
20230719,095500,123743910,2445,2445,2445,2445,0
20230719,095400,123743910,2445,2445,2445,2445,0
20230719,095300,123743910,2445,2445,2445,2445,4
20230719,095200,123734130,2445,2445,2445,2445,575
20230719,095100,122328255,2445,2440,2455,2440,1907
20230719,095000,117674700,2465,2465,2465,2465,0
20230719,094900,117674700,2465,2460,2465,2440,728
20230719,094800,115882370,2440,2440,2440,2440,1000
20230719,094700,113442370,2465,2465,2465,2465,0
20230719,094600,113442370,2465,2465,2465,2465,0
20230719,094500,113442370,2465,2455,2465,2440,488
20230719,094400,112241625,2440,2440,2440,2440,410
20230719,094300,111241225,2460,2440,2460,2440,502
20230719,094200,110016310,2460,2460,2460,2460,0
20230719,094100,110016310,2460,2460,2460,2460,0
20230719,094000,110016310,2460,2440,2460,2440,719
20230719,093900,108261130,2445,2445,2445,2445,1800
20230719,093800,103860130,2445,2445,2445,2445,100
20230719,093700,103615630,2460,2460,2460,2460,60
20230719,093600,103468030,2460,2455,2460,2450,366
20230719,093500,102571315,2445,2460,2460,2445,101
20230719,093400,102324355,2465,2465,2465,2465,3
20230719,093300,102316960,2465,2465,2465,2440,4002
20230719,093200,92546530,2465,2465,2465,2465,0
20230719,093100,92546530,2465,2465,2465,2465,0
20230719,093000,92546530,2465,2465,2465,2465,0
20230719,092900,92546530,2465,2445,2465,2445,2
20230719,092800,92541620,2465,2465,2465,2465,1
20230719,092700,92539155,2460,2455,2460,2445,164
20230719,092600,92135745,2460,2445,2460,2445,2623
20230719,092500,85722495,2465,2465,2465,2465,1
20230719,092400,85720030,2450,2455,2465,2450,6362
20230719,092300,70132835,2470,2445,2470,2440,1641
20230719,092200,66111705,2450,2455,2455,2450,1085
20230719,092100,63453295,2460,2470,2485,2460,8148
20230719,092000,43396535,2465,2485,2485,2465,1876
20230719,091900,38762970,2490,2490,2490,2490,150
20230719,091800,38389470,2490,2490,2490,2490,101
20230719,091700,38137980,2490,2485,2490,2475,128
20230719,091600,37820155,2495,2475,2495,2475,400
20230719,091500,36826155,2495,2495,2495,2495,1
20230719,091400,36823660,2475,2490,2515,2475,851
20230719,091300,34704975,2475,2475,2490,2475,1294
20230719,091200,31500120,2480,2490,2490,2480,3083
20230719,091100,23830800,2485,2490,2490,2485,285
20230719,091000,23121935,2495,2500,2510,2495,1009
20230719,090900,20599430,2500,2490,2515,2490,3114
20230719,090800,12804075,2490,2490,2490,2485,202
20230719,090700,12301100,2490,2475,2490,2475,102
20230719,090600,12047780,2475,2475,2475,2475,162
20230719,090500,11646830,2475,2475,2475,2475,513
20230719,090400,10377155,2470,2475,2475,2470,1234
20230719,090300,7327215,2475,2490,2490,2475,769
20230719,090200,5414680,2495,2500,2500,2495,276
20230719,090100,4725060,2500,2505,2520,2485,430
20230719,090000,3652905,2545,2465,2550,2465,1472