stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,202400,15495270680,6680,6680,6680,6680,21235
20230719,202300,15495270680,6680,6680,6680,6680,0
20230719,202200,15495270680,6680,6680,6680,6680,0
20230719,202100,15495270680,6680,6680,6680,6680,0
20230719,202000,15495270680,6680,6680,6680,6680,0
20230719,201900,15495270680,6680,6680,6680,6680,0
20230719,201800,15495270680,6680,6680,6680,6680,0
20230719,201700,15495270680,6680,6680,6680,6680,0
20230719,201600,15495270680,6680,6680,6680,6680,0
20230719,201500,15495270680,6680,6680,6680,6680,0
20230719,201400,15495270680,6680,6680,6680,6680,0
20230719,201300,15495270680,6680,6680,6680,6680,0
20230719,201200,15495270680,6680,6680,6680,6680,0
20230719,201100,15495270680,6680,6680,6680,6680,0
20230719,201000,15495270680,6680,6680,6680,6680,0
20230719,200900,15495270680,6680,6680,6680,6680,0
20230719,200800,15495270680,6680,6680,6680,6680,0
20230719,200700,15495270680,6680,6680,6680,6680,0
20230719,200600,15495270680,6680,6680,6680,6680,0
20230719,200500,15495270680,6680,6680,6680,6680,0
20230719,200400,15495270680,6680,6680,6680,6680,0
20230719,200300,15495270680,6680,6680,6680,6680,0
20230719,200200,15495270680,6680,6680,6680,6680,0
20230719,200100,15495270680,6680,6680,6680,6680,0
20230719,200000,15495270680,6680,6680,6680,6680,0
20230719,195900,15495270680,6680,6680,6680,6680,0
20230719,195800,15495270680,6680,6680,6680,6680,0
20230719,195700,15495270680,6680,6680,6680,6680,0
20230719,195600,15495270680,6680,6680,6680,6680,0
20230719,195500,15495270680,6680,6680,6680,6680,0
20230719,195400,15495270680,6680,6680,6680,6680,21235
20230719,195300,15495270680,6680,6680,6680,6680,0
20230719,195200,15495270680,6680,6680,6680,6680,0
20230719,195100,15495270680,6680,6680,6680,6680,0
20230719,195000,15495270680,6680,6680,6680,6680,0
20230719,194900,15495270680,6680,6680,6680,6680,0
20230719,194800,15495270680,6680,6680,6680,6680,0
20230719,194700,15495270680,6680,6680,6680,6680,0
20230719,194600,15495270680,6680,6680,6680,6680,0
20230719,194500,15495270680,6680,6680,6680,6680,0
20230719,194400,15495270680,6680,6680,6680,6680,0
20230719,194300,15495270680,6680,6680,6680,6680,0
20230719,194200,15495270680,6680,6680,6680,6680,0
20230719,194100,15495270680,6680,6680,6680,6680,0
20230719,194000,15495270680,6680,6680,6680,6680,0
20230719,193900,15495270680,6680,6680,6680,6680,0
20230719,193800,15495270680,6680,6680,6680,6680,0
20230719,193700,15495270680,6680,6680,6680,6680,0
20230719,193600,15495270680,6680,6680,6680,6680,0
20230719,193500,15495270680,6680,6680,6680,6680,0
20230719,193400,15495270680,6680,6680,6680,6680,0
20230719,193300,15495270680,6680,6680,6680,6680,0
20230719,193200,15495270680,6680,6680,6680,6680,0
20230719,193100,15495270680,6680,6680,6680,6680,0
20230719,193000,15495270680,6680,6680,6680,6680,0
20230719,192900,15495270680,6680,6680,6680,6680,0
20230719,192800,15495270680,6680,6680,6680,6680,0
20230719,192700,15495270680,6680,6680,6680,6680,0
20230719,192600,15495270680,6680,6680,6680,6680,0
20230719,192500,15495270680,6680,6680,6680,6680,0
20230719,192400,15495270680,6680,6680,6680,6680,21235
20230719,192300,15495270680,6680,6680,6680,6680,0
20230719,192200,15495270680,6680,6680,6680,6680,0
20230719,192100,15495270680,6680,6680,6680,6680,0
20230719,192000,15495270680,6680,6680,6680,6680,0
20230719,191900,15495270680,6680,6680,6680,6680,0
20230719,191800,15495270680,6680,6680,6680,6680,0
20230719,191700,15495270680,6680,6680,6680,6680,0
20230719,191600,15495270680,6680,6680,6680,6680,0
20230719,191500,15495270680,6680,6680,6680,6680,0
20230719,191400,15495270680,6680,6680,6680,6680,0
20230719,191300,15495270680,6680,6680,6680,6680,0
20230719,191200,15495270680,6680,6680,6680,6680,0
20230719,191100,15495270680,6680,6680,6680,6680,0
20230719,191000,15495270680,6680,6680,6680,6680,0
20230719,190900,15495270680,6680,6680,6680,6680,0
20230719,190800,15495270680,6680,6680,6680,6680,0
20230719,190700,15495270680,6680,6680,6680,6680,0
20230719,190600,15495270680,6680,6680,6680,6680,0
20230719,190500,15495270680,6680,6680,6680,6680,0
20230719,190400,15495270680,6680,6680,6680,6680,0
20230719,190300,15495270680,6680,6680,6680,6680,0
20230719,190200,15495270680,6680,6680,6680,6680,0
20230719,190100,15495270680,6680,6680,6680,6680,0
20230719,190000,15495270680,6680,6680,6680,6680,0
20230719,185900,15495270680,6680,6680,6680,6680,0
20230719,185800,15495270680,6680,6680,6680,6680,0
20230719,185700,15495270680,6680,6680,6680,6680,0
20230719,185600,15495270680,6680,6680,6680,6680,0
20230719,185500,15495270680,6680,6680,6680,6680,0
20230719,185400,15495270680,6680,6680,6680,6680,21235
20230719,185300,15495270680,6680,6680,6680,6680,0
20230719,185200,15495270680,6680,6680,6680,6680,0
20230719,185100,15495270680,6680,6680,6680,6680,0
20230719,185000,15495270680,6680,6680,6680,6680,0
20230719,184900,15495270680,6680,6680,6680,6680,0
20230719,184800,15495270680,6680,6680,6680,6680,0
20230719,184700,15495270680,6680,6680,6680,6680,0
20230719,184600,15495270680,6680,6680,6680,6680,0
20230719,184500,15495270680,6680,6680,6680,6680,0
20230719,184400,15495270680,6680,6680,6680,6680,0
20230719,184300,15495270680,6680,6680,6680,6680,0
20230719,184200,15495270680,6680,6680,6680,6680,0
20230719,184100,15495270680,6680,6680,6680,6680,0
20230719,184000,15495270680,6680,6680,6680,6680,0
20230719,183900,15495270680,6680,6680,6680,6680,0
20230719,183800,15495270680,6680,6680,6680,6680,0
20230719,183700,15495270680,6680,6680,6680,6680,0
20230719,183600,15495270680,6680,6680,6680,6680,0
20230719,183500,15495270680,6680,6680,6680,6680,0
20230719,183400,15495270680,6680,6680,6680,6680,0
20230719,183300,15495270680,6680,6680,6680,6680,0
20230719,183200,15495270680,6680,6680,6680,6680,0
20230719,183100,15495270680,6680,6680,6680,6680,0
20230719,183000,15495270680,6680,6680,6680,6680,0
20230719,182900,15495270680,6680,6680,6680,6680,0
20230719,182800,15495270680,6680,6680,6680,6680,0
20230719,182700,15495270680,6680,6680,6680,6680,0
20230719,182600,15495270680,6680,6680,6680,6680,0
20230719,182500,15495270680,6680,6680,6680,6680,0
20230719,182400,15495270680,6680,6680,6680,6680,21235
20230719,182300,15495270680,6680,6680,6680,6680,0
20230719,182200,15495270680,6680,6680,6680,6680,0
20230719,182100,15495270680,6680,6680,6680,6680,0
20230719,182000,15495270680,6680,6680,6680,6680,0
20230719,181900,15495270680,6680,6680,6680,6680,0
20230719,181800,15495270680,6680,6680,6680,6680,0
20230719,181700,15495270680,6680,6680,6680,6680,0
20230719,181600,15495270680,6680,6680,6680,6680,0
20230719,181500,15495270680,6680,6680,6680,6680,0
20230719,181400,15495270680,6680,6680,6680,6680,0
20230719,181300,15495270680,6680,6680,6680,6680,0
20230719,181200,15495270680,6680,6680,6680,6680,0
20230719,181100,15495270680,6680,6680,6680,6680,0
20230719,181000,15495270680,6680,6680,6680,6680,0
20230719,180900,15495270680,6680,6680,6680,6680,0
20230719,180800,15495270680,6680,6680,6680,6680,0
20230719,180700,15495270680,6680,6680,6680,6680,0
20230719,180600,15495270680,6680,6680,6680,6680,0
20230719,180500,15495270680,6680,6680,6680,6680,0
20230719,180400,15495270680,6680,6680,6680,6680,0
20230719,180300,15495270680,6680,6680,6680,6680,0
20230719,180200,15495270680,6680,6680,6680,6680,0
20230719,180100,15495270680,6680,6680,6680,6680,0
20230719,180000,15495270680,6680,6680,6680,6680,0
20230719,175900,15495270680,6680,6680,6680,6680,0
20230719,175800,15495270680,6680,6680,6680,6680,0
20230719,175700,15495270680,6680,6680,6680,6680,0
20230719,175600,15495270680,6680,6680,6680,6680,0
20230719,175500,15495270680,6680,6680,6680,6680,0
20230719,175400,15495270680,6680,6680,6680,6680,21235
20230719,175300,15495270680,6680,6680,6680,6680,0
20230719,175200,15495270680,6680,6680,6680,6680,0
20230719,175100,15495270680,6680,6680,6680,6680,0
20230719,175000,15495270680,6680,6680,6680,6680,0
20230719,174900,15495270680,6680,6680,6680,6680,0
20230719,174800,15495270680,6680,6680,6680,6680,0
20230719,174700,15495270680,6680,6680,6680,6680,0
20230719,174600,15495270680,6680,6680,6680,6680,0
20230719,174500,15495270680,6680,6680,6680,6680,0
20230719,174400,15495270680,6680,6680,6680,6680,0
20230719,174300,15495270680,6680,6680,6680,6680,0
20230719,174200,15495270680,6680,6680,6680,6680,0
20230719,174100,15495270680,6680,6680,6680,6680,0
20230719,174000,15495270680,6680,6680,6680,6680,0
20230719,173900,15495270680,6680,6680,6680,6680,0
20230719,173800,15495270680,6680,6680,6680,6680,0
20230719,173700,15495270680,6680,6680,6680,6680,0
20230719,173600,15495270680,6680,6680,6680,6680,0
20230719,173500,15495270680,6680,6680,6680,6680,0
20230719,173400,15495270680,6680,6680,6680,6680,0
20230719,173300,15495270680,6680,6680,6680,6680,0
20230719,173200,15495270680,6680,6680,6680,6680,0
20230719,173100,15495270680,6680,6680,6680,6680,0
20230719,173000,15495270680,6680,6680,6680,6680,0
20230719,172900,15495270680,6680,6680,6680,6680,0
20230719,172800,15495270680,6680,6680,6680,6680,0
20230719,172700,15495270680,6680,6680,6680,6680,0
20230719,172600,15495270680,6680,6680,6680,6680,0
20230719,172500,15495270680,6680,6680,6680,6680,0
20230719,172400,15495270680,6680,6680,6680,6680,21235
20230719,172300,15495270680,6680,6680,6680,6680,0
20230719,172200,15495270680,6680,6680,6680,6680,0
20230719,172100,15495270680,6680,6680,6680,6680,0
20230719,172000,15495270680,6680,6680,6680,6680,0
20230719,171900,15495270680,6680,6680,6680,6680,0
20230719,171800,15495270680,6680,6680,6680,6680,0
20230719,171700,15495270680,6680,6680,6680,6680,0
20230719,171600,15495270680,6680,6680,6680,6680,0
20230719,171500,15495270680,6680,6680,6680,6680,0
20230719,171400,15495270680,6680,6680,6680,6680,0
20230719,171300,15495270680,6680,6680,6680,6680,0
20230719,171200,15495270680,6680,6680,6680,6680,0
20230719,171100,15495270680,6680,6680,6680,6680,0
20230719,171000,15495270680,6680,6680,6680,6680,0
20230719,170900,15495270680,6680,6680,6680,6680,0
20230719,170800,15495270680,6680,6680,6680,6680,0
20230719,170700,15495270680,6680,6680,6680,6680,0
20230719,170600,15495270680,6680,6680,6680,6680,0
20230719,170500,15495270680,6680,6680,6680,6680,0
20230719,170400,15495270680,6680,6680,6680,6680,0
20230719,170300,15495270680,6680,6680,6680,6680,0
20230719,170200,15495270680,6680,6680,6680,6680,0
20230719,170100,15495270680,6680,6680,6680,6680,0
20230719,170000,15495270680,6680,6680,6680,6680,0
20230719,165900,15495270680,6680,6680,6680,6680,0
20230719,165800,15495270680,6680,6680,6680,6680,0
20230719,165700,15495270680,6680,6680,6680,6680,0
20230719,165600,15495270680,6680,6680,6680,6680,0
20230719,165500,15495270680,6680,6680,6680,6680,0
20230719,165400,15495270680,6680,6680,6680,6680,21235
20230719,165300,15495270680,6680,6680,6680,6680,0
20230719,165200,15495270680,6680,6680,6680,6680,0
20230719,165100,15495270680,6680,6680,6680,6680,0
20230719,165000,15495270680,6680,6680,6680,6680,0
20230719,164900,15495270680,6680,6680,6680,6680,0
20230719,164800,15495270680,6680,6680,6680,6680,0
20230719,164700,15495270680,6680,6680,6680,6680,0
20230719,164600,15495270680,6680,6680,6680,6680,0
20230719,164500,15495270680,6680,6680,6680,6680,0
20230719,164400,15495270680,6680,6680,6680,6680,0
20230719,164300,15495270680,6680,6680,6680,6680,0
20230719,164200,15495270680,6680,6680,6680,6680,0
20230719,164100,15495270680,6680,6680,6680,6680,0
20230719,164000,15495270680,6680,6680,6680,6680,0
20230719,163900,15495270680,6680,6680,6680,6680,0
20230719,163800,15495270680,6680,6680,6680,6680,0
20230719,163700,15495270680,6680,6680,6680,6680,0
20230719,163600,15495270680,6680,6680,6680,6680,0
20230719,163500,15495270680,6680,6680,6680,6680,0
20230719,163400,15495270680,6680,6680,6680,6680,0
20230719,163300,15495270680,6680,6680,6680,6680,0
20230719,163200,15495270680,6680,6680,6680,6680,0
20230719,163100,15495270680,6680,6680,6680,6680,0
20230719,163000,15495270680,6680,6680,6680,6680,0
20230719,162900,15495270680,6680,6680,6680,6680,0
20230719,162800,15495270680,6680,6680,6680,6680,0
20230719,162700,15495270680,6680,6680,6680,6680,0
20230719,162600,15495270680,6680,6680,6680,6680,0
20230719,162500,15495270680,6680,6680,6680,6680,0
20230719,162400,15495270680,6680,6680,6680,6680,21235
20230719,162300,15495270680,6680,6680,6680,6680,0
20230719,162200,15495270680,6680,6680,6680,6680,0
20230719,162100,15495270680,6680,6680,6680,6680,0
20230719,162000,15495270680,6680,6680,6680,6680,0
20230719,161900,15495270680,6680,6680,6680,6680,0
20230719,161800,15495270680,6680,6680,6680,6680,0
20230719,161700,15495270680,6680,6680,6680,6680,0
20230719,161600,15495270680,6680,6680,6680,6680,0
20230719,161500,15495270680,6680,6680,6680,6680,0
20230719,161400,15495270680,6680,6680,6680,6680,0
20230719,161300,15495270680,6680,6680,6680,6680,0
20230719,161200,15495270680,6680,6680,6680,6680,0
20230719,161100,15495270680,6680,6680,6680,6680,0
20230719,161000,15495270680,6680,6680,6680,6680,0
20230719,160900,15495270680,6680,6680,6680,6680,0
20230719,160800,15495270680,6680,6680,6680,6680,0
20230719,160700,15495270680,6680,6680,6680,6680,0
20230719,160600,15495270680,6680,6680,6680,6680,0
20230719,160500,15495270680,6680,6680,6680,6680,0
20230719,160400,15495270680,6680,6680,6680,6680,0
20230719,160300,15495270680,6680,6680,6680,6680,0
20230719,160200,15495270680,6680,6680,6680,6680,0
20230719,160100,15495270680,6680,6680,6680,6680,0
20230719,160000,15495270680,6680,6680,6680,6680,0
20230719,155900,15495270680,6680,6680,6680,6680,0
20230719,155800,15495270680,6680,6680,6680,6680,0
20230719,155700,15495270680,6680,6680,6680,6680,0
20230719,155600,15495270680,6680,6680,6680,6680,0
20230719,155500,15495270680,6680,6680,6680,6680,0
20230719,155400,15495270680,6680,6680,6680,6680,21235
20230719,155300,15495270680,6680,6680,6680,6680,0
20230719,155200,15495270680,6680,6680,6680,6680,0
20230719,155100,15495270680,6680,6680,6680,6680,0
20230719,155000,15495270680,6680,6680,6680,6680,0
20230719,154900,15495270680,6680,6680,6680,6680,0
20230719,154800,15495270680,6680,6680,6680,6680,0
20230719,154700,15495270680,6680,6680,6680,6680,0
20230719,154600,15495270680,6680,6680,6680,6680,0
20230719,154500,15495270680,6680,6680,6680,6680,0
20230719,154400,15495270680,6680,6680,6680,6680,0
20230719,154300,15495270680,6680,6680,6680,6680,0
20230719,154200,15495270680,6680,6680,6680,6680,0
20230719,154100,15495270680,6680,6680,6680,6680,0
20230719,154000,15495270680,6680,6680,6680,6680,0
20230719,153900,15495270680,6680,6680,6680,6680,0
20230719,153800,15495270680,6680,6680,6680,6680,0
20230719,153700,15495270680,6680,6680,6680,6680,0
20230719,153600,15495270680,6680,6680,6680,6680,0
20230719,153500,15495270680,6680,6680,6680,6680,0
20230719,153400,15495270680,6680,6680,6680,6680,0
20230719,153300,15495270680,6680,6680,6680,6680,0
20230719,153200,15495270680,6680,6680,6680,6680,0
20230719,153100,15495270680,6680,6680,6680,6680,0
20230719,153000,15495270680,6680,6680,6680,6680,21235
20230719,152900,15353420880,6700,6700,6700,6700,0
20230719,152800,15353420880,6700,6700,6700,6700,0
20230719,152700,15353420880,6700,6700,6700,6700,0
20230719,152600,15353420880,6700,6700,6700,6700,0
20230719,152500,15353420880,6700,6700,6700,6700,0
20230719,152400,15353420880,6700,6700,6700,6700,0
20230719,152300,15353420880,6700,6700,6700,6700,0
20230719,152200,15353420880,6700,6700,6700,6700,0
20230719,152100,15353420880,6700,6700,6700,6700,0
20230719,152000,15353420880,6700,6700,6700,6700,0
20230719,151900,15353420880,6700,6700,6700,6690,4341
20230719,151800,15324347430,6700,6690,6700,6670,8420
20230719,151700,15268058080,6690,6690,6700,6670,4551
20230719,151600,15237655200,6690,6700,6700,6680,549
20230719,151500,15233982580,6680,6690,6700,6670,2973
20230719,151400,15214118500,6680,6700,6700,6670,4457
20230719,151300,15184330450,6700,6700,6710,6690,5593
20230719,151200,15146857250,6710,6700,6710,6680,1843
20230719,151100,15134518340,6680,6690,6700,6680,2801
20230719,151000,15115800220,6680,6710,6710,6680,4274
20230719,150900,15087193290,6700,6700,6710,6690,5911
20230719,150800,15047597370,6690,6700,6710,6690,2615
20230719,150700,15030077630,6690,6700,6710,6690,4802
20230719,150600,14997909140,6700,6700,6710,6690,2667
20230719,150500,14980040220,6690,6700,6700,6690,963
20230719,150400,14973588440,6690,6700,6710,6690,1633
20230719,150300,14962653280,6690,6710,6710,6690,1031
20230719,150200,14955746600,6700,6720,6730,6690,2740
20230719,150100,14937357950,6730,6700,6730,6690,4760
20230719,150000,14905423100,6680,6680,6700,6680,4404
20230719,145900,14875979670,6680,6690,6690,6680,135
20230719,145800,14875077720,6690,6690,6690,6670,2913
20230719,145700,14855631370,6690,6690,6700,6690,1463
20230719,145600,14845835990,6700,6690,6700,6680,644
20230719,145500,14841532640,6680,6680,6690,6670,5402
20230719,145400,14805407950,6690,6680,6690,6680,2043
20230719,145300,14791757410,6690,6690,6700,6680,2291
20230719,145200,14776430720,6690,6700,6700,6680,416
20230719,145100,14773646900,6690,6690,6700,6680,925
20230719,145000,14767460640,6690,6720,6730,6690,5437
20230719,144900,14731024370,6720,6680,6720,6680,5056
20230719,144800,14697138690,6680,6690,6690,6670,1212
20230719,144700,14689035130,6670,6690,6700,6670,4740
20230719,144600,14657354450,6700,6690,6710,6680,5935
20230719,144500,14617610020,6680,6680,6700,6670,1972
20230719,144400,14604422060,6680,6680,6690,6660,1240
20230719,144300,14596137760,6680,6660,6680,6650,2744
20230719,144200,14577852550,6660,6640,6660,6640,1743
20230719,144100,14566263590,6640,6650,6650,6640,226
20230719,144000,14564761080,6640,6640,6650,6640,238
20230719,143900,14563180520,6640,6640,6650,6640,1137
20230719,143800,14555630830,6650,6650,6650,6640,543
20230719,143700,14552019900,6650,6640,6660,6640,747
20230719,143600,14547053240,6640,6650,6650,6640,354
20230719,143500,14544702510,6640,6650,6650,6640,533
20230719,143400,14541158910,6640,6650,6650,6640,47
20230719,143300,14540846810,6640,6650,6650,6640,2520
20230719,143200,14524097980,6650,6640,6650,6640,861
20230719,143100,14518380930,6650,6660,6660,6640,201
20230719,143000,14517043690,6660,6630,6660,6630,1329
20230719,142900,14508209700,6630,6630,6640,6620,959
20230719,142800,14501852610,6630,6640,6640,6620,5414
20230719,142700,14466005000,6620,6630,6640,6620,529
20230719,142600,14462498640,6630,6650,6650,6630,1152
20230719,142500,14454854970,6630,6630,6630,6630,3097
20230719,142400,14434321860,6640,6640,6640,6630,776
20230719,142300,14429174450,6640,6650,6650,6640,56
20230719,142200,14428802070,6650,6650,6650,6630,242
20230719,142100,14427197010,6640,6640,6660,6630,1915
20230719,142000,14414469100,6620,6640,6640,6620,1445
20230719,141900,14404900180,6640,6630,6640,6630,1356
20230719,141800,14395903720,6630,6650,6650,6630,1395
20230719,141700,14386651870,6650,6650,6650,6610,1157
20230719,141600,14378984570,6650,6610,6650,6600,4603
20230719,141500,14348458920,6600,6600,6630,6600,7147
20230719,141400,14301195940,6600,6650,6650,6590,23348
20230719,141300,14146913230,6630,6670,6670,6630,529
20230719,141200,14143405860,6630,6650,6670,6630,2651
20230719,141100,14125800220,6650,6650,6660,6640,641
20230719,141000,14121537460,6640,6650,6650,6630,220
20230719,140900,14120077980,6630,6630,6650,6630,2772
20230719,140800,14101695870,6630,6630,6670,6620,12548
20230719,140700,14018576220,6660,6670,6670,6630,7426
20230719,140600,13969235320,6670,6680,6680,6660,589
20230719,140500,13965308490,6670,6680,6680,6660,733
20230719,140400,13960412950,6650,6670,6680,6650,357
20230719,140300,13958033720,6670,6670,6690,6670,280
20230719,140200,13956164280,6680,6690,6690,6650,978
20230719,140100,13949624050,6640,6660,6690,6640,4237
20230719,140000,13921330640,6660,6660,6660,6630,2283
20230719,135900,13906161030,6660,6650,6670,6640,1355
20230719,135800,13897154730,6650,6670,6670,6640,1210
20230719,135700,13889107460,6650,6670,6670,6650,1459
20230719,135600,13879395780,6670,6660,6680,6650,5833
20230719,135500,13840547320,6660,6680,6680,6650,1770
20230719,135400,13828729260,6680,6660,6680,6660,891
20230719,135300,13822794860,6660,6690,6690,6660,395
20230719,135200,13820156320,6690,6630,6690,6630,5213
20230719,135100,13785474120,6630,6620,6640,6620,1788
20230719,135000,13773613670,6620,6650,6650,6620,1114
20230719,134900,13766227650,6650,6650,6650,6620,10803
20230719,134800,13694576230,6650,6650,6660,6650,951
20230719,134700,13688251180,6640,6640,6660,6640,655
20230719,134600,13683901960,6640,6650,6660,6640,3102
20230719,134500,13663294210,6640,6650,6660,6640,4506
20230719,134400,13633332510,6640,6670,6690,6640,15185
20230719,134300,13532284670,6690,6670,6700,6660,6710
20230719,134200,13487527780,6670,6670,6700,6670,3225
20230719,134100,13466000260,6670,6680,6700,6660,6604
20230719,134000,13421949090,6680,6690,6690,6680,3334
20230719,133900,13399665400,6690,6700,6700,6680,908
20230719,133800,13393591370,6700,6700,6710,6690,8333
20230719,133700,13337792760,6710,6700,6710,6700,2341
20230719,133600,13322103030,6710,6730,6730,6710,3505
20230719,133500,13298565860,6740,6720,6750,6720,2254
20230719,133400,13283407630,6700,6690,6720,6690,3281
20230719,133300,13261415410,6690,6700,6700,6690,2067
20230719,133200,13247586710,6700,6720,6720,6690,4010
20230719,133100,13220721330,6720,6720,6720,6700,921
20230719,133000,13214540230,6730,6740,6740,6690,4589
20230719,132900,13183786470,6740,6730,6740,6720,2749
20230719,132800,13165269590,6730,6730,6750,6730,1750
20230719,132700,13153471300,6730,6720,6730,6710,1150
20230719,132600,13145743220,6720,6710,6720,6710,525
20230719,132500,13142220450,6710,6700,6710,6690,1222
20230719,132400,13134031470,6700,6680,6700,6680,3423
20230719,132300,13111141330,6680,6690,6700,6680,4899
20230719,132200,13078378370,6690,6740,6750,6690,14107
20230719,132100,12983718990,6740,6750,6750,6740,2858
20230719,132000,12964442600,6750,6740,6770,6730,3446
20230719,131900,12941152630,6740,6760,6760,6740,4356
20230719,131800,12911744800,6760,6760,6790,6740,10595
20230719,131700,12840127000,6750,6820,6840,6730,9493
20230719,131600,12775521700,6820,6770,6840,6720,29870
20230719,131500,12572033610,6750,6720,6780,6700,15833
20230719,131400,12465426500,6730,6730,6740,6720,1440
20230719,131300,12455739990,6730,6710,6740,6700,4630
20230719,131200,12424610590,6720,6730,6730,6720,1542
20230719,131100,12414243140,6720,6690,6720,6690,4887
20230719,131000,12381465780,6690,6680,6700,6670,5963
20230719,130900,12341615830,6680,6710,6710,6680,16871
20230719,130800,12228746490,6710,6690,6720,6690,3244
20230719,130700,12206987200,6690,6740,6740,6690,6106
20230719,130600,12166099010,6700,6730,6750,6700,9325
20230719,130500,12103269640,6740,6710,6740,6690,10827
20230719,130400,12030561370,6710,6710,6740,6700,17215
20230719,130300,11914877010,6720,6750,6770,6710,13398
20230719,130200,11824765600,6710,6760,6770,6700,23338
20230719,130100,11667850700,6790,6820,6820,6710,22444
20230719,130000,11516263760,6830,6780,6850,6760,13253
20230719,125900,11425963470,6780,6790,6840,6770,20514
20230719,125800,11286604740,6790,6800,6850,6750,39767
20230719,125700,11016380590,6780,6880,6900,6780,58814
20230719,125600,10613311610,6890,6930,6960,6870,68314
20230719,125500,10141550530,6930,6800,6970,6800,190749
20230719,125400,8824670900,6800,6750,6800,6750,30621
20230719,125300,8616810590,6760,6770,6780,6740,7615
20230719,125200,8565368940,6760,6740,6780,6740,15454
20230719,125100,8460890270,6730,6720,6740,6720,4331
20230719,125000,8431738500,6720,6720,6720,6710,1044
20230719,124900,8424722830,6710,6720,6720,6710,990
20230719,124800,8418078310,6720,6720,6730,6720,1181
20230719,124700,8410141930,6720,6730,6740,6720,2350
20230719,124600,8394326470,6730,6730,6740,6720,7727
20230719,124500,8342297580,6740,6720,6740,6710,4996
20230719,124400,8308698380,6720,6680,6720,6680,5158
20230719,124300,8274078110,6670,6690,6690,6670,179
20230719,124200,8272881160,6700,6670,6700,6670,1134
20230719,124100,8265286180,6670,6670,6680,6660,357
20230719,124000,8262904690,6670,6680,6680,6670,121
20230719,123900,8262097490,6680,6680,6680,6680,1750
20230719,123800,8250407490,6680,6700,6700,6680,4085
20230719,123700,8223059160,6710,6710,6710,6710,110
20230719,123600,8222321060,6710,6710,6730,6710,2153
20230719,123500,8207854100,6710,6710,6730,6710,6410
20230719,123400,8164770460,6710,6710,6710,6710,1711
20230719,123300,8153289650,6720,6700,6730,6700,7606
20230719,123200,8102264250,6690,6690,6700,6690,2808
20230719,123100,8083477890,6690,6690,6700,6690,5701
20230719,123000,8045338130,6690,6690,6700,6690,4574
20230719,122900,8014711810,6700,6690,6700,6690,1734
20230719,122800,8003111280,6690,6690,6700,6690,348
20230719,122700,8000780810,6690,6700,6710,6690,838
20230719,122600,7995173740,6690,6700,6720,6690,3366
20230719,122500,7972613800,6700,6660,6710,6650,5840
20230719,122400,7933477080,6650,6690,6690,6650,291
20230719,122300,7931533010,6690,6640,6690,6640,4029
20230719,122200,7904605070,6640,6630,6670,6630,2596
20230719,122100,7887321290,6630,6630,6630,6630,118
20230719,122000,7886538950,6610,6630,6640,6610,1469
20230719,121900,7876812010,6630,6610,6640,6610,660
20230719,121800,7872437460,6610,6600,6610,6600,852
20230719,121700,7866813610,6600,6600,6610,6600,1450
20230719,121600,7857243600,6620,6580,6620,6580,1262
20230719,121500,7848918960,6580,6600,6600,6580,3539
20230719,121400,7825576760,6600,6600,6610,6600,1429
20230719,121300,7816141360,6600,6610,6620,6600,1479
20230719,121200,7806377900,6600,6600,6600,6590,4090
20230719,121100,7779422650,6630,6600,6630,6590,1504
20230719,121000,7769503530,6600,6610,6630,6600,5503
20230719,120900,7733152620,6610,6630,6630,6610,2132
20230719,120800,7719035070,6630,6630,6640,6630,281
20230719,120700,7717171040,6630,6640,6640,6630,225
20230719,120600,7715678740,6650,6670,6670,6630,3540
20230719,120500,7692164700,6650,6650,6670,6650,208
20230719,120400,7690779100,6650,6660,6670,6650,826
20230719,120300,7685281340,6660,6640,6660,6640,41
20230719,120200,7685008630,6640,6660,6660,6640,367
20230719,120100,7682567390,6670,6660,6680,6650,2754
20230719,120000,7664217870,6670,6640,6670,6640,3404
20230719,115900,7641555120,6630,6650,6660,6630,284
20230719,115800,7639666400,6660,6640,6660,6620,1411
20230719,115700,7630291600,6630,6600,6640,6600,5673
20230719,115600,7592702600,6600,6610,6610,6600,1365
20230719,115500,7583690870,6600,6600,6610,6600,1134
20230719,115400,7576201470,6600,6610,6610,6600,3770
20230719,115300,7551281780,6610,6600,6640,6600,4662
20230719,115200,7520456260,6600,6610,6620,6600,2287
20230719,115100,7505343300,6610,6610,6620,6600,2258
20230719,115000,7490417320,6600,6600,6620,6600,838
20230719,114900,7484879920,6610,6610,6620,6610,1970
20230719,114800,7471856070,6610,6630,6630,6610,3571
20230719,114700,7448231570,6630,6640,6640,6630,280
20230719,114600,7446375000,6640,6630,6640,6620,1158
20230719,114500,7438707020,6630,6640,6640,6630,7722
20230719,114400,7387500060,6640,6640,6650,6640,4683
20230719,114300,7356403690,6640,6640,6650,6630,958
20230719,114200,7350041370,6640,6640,6660,6640,1080
20230719,114100,7342868350,6640,6680,6680,6640,4077
20230719,114000,7315755900,6680,6640,6680,6640,8429
20230719,113900,7259744300,6640,6650,6660,6640,1507
20230719,113800,7249720160,6650,6660,6660,6650,3708
20230719,113700,7225036410,6660,6690,6690,6640,5707
20230719,113600,7187030790,6700,6710,6730,6670,4386
20230719,113500,7157656740,6720,6730,6730,6710,1408
20230719,113400,7148203520,6730,6750,6750,6710,1700
20230719,113300,7136761680,6750,6700,6780,6690,22399
20230719,113200,6985842740,6690,6700,6700,6670,4798
20230719,113100,6953749680,6710,6710,6710,6700,474
20230719,113000,6950569150,6710,6700,6710,6690,6863
20230719,112900,6904578540,6700,6710,6710,6700,3785
20230719,112800,6879205050,6710,6720,6730,6690,15492
20230719,112700,6775392680,6730,6680,6730,6680,12979
20230719,112600,6688292490,6690,6700,6700,6690,2470
20230719,112500,6671748380,6700,6680,6700,6670,6880
20230719,112400,6625766400,6680,6690,6690,6670,1322
20230719,112300,6616934040,6700,6660,6700,6650,6930
20230719,112200,6570623410,6660,6670,6670,6630,1926
20230719,112100,6557823930,6670,6670,6680,6670,1484
20230719,112000,6547917980,6680,6650,6680,6650,5907
20230719,111900,6508554700,6650,6650,6680,6650,3880
20230719,111800,6482711920,6650,6590,6650,6590,1748
20230719,111700,6471112180,6610,6600,6610,6580,2509
20230719,111600,6454570940,6580,6600,6600,6580,6367
20230719,111500,6412620410,6600,6610,6630,6600,3405
20230719,111400,6390122580,6610,6610,6660,6610,7051
20230719,111300,6343346990,6620,6590,6620,6570,2323
20230719,111200,6328023360,6590,6580,6590,6550,10284
20230719,111100,6260493410,6580,6600,6610,6570,9369
20230719,111000,6198790190,6580,6630,6630,6580,7933
20230719,110900,6146478560,6600,6640,6640,6600,12426
20230719,110800,6064383030,6640,6650,6660,6620,8086
20230719,110700,6010743710,6660,6690,6690,6640,16962
20230719,110600,5897746270,6690,6700,6710,6680,18534
20230719,110500,5773717330,6690,6730,6730,6690,24674
20230719,110400,5608088710,6730,6730,6740,6710,6006
20230719,110300,5567719460,6720,6670,6740,6670,13385
20230719,110200,5477854370,6670,6690,6750,6670,30346
20230719,110100,5274501530,6690,6730,6830,6680,70356
20230719,110000,4798789590,6740,6780,6890,6700,99719
20230719,105900,4121680670,6780,6650,6780,6640,62551
20230719,105800,3702414280,6640,6630,6650,6610,17627
20230719,105700,3585531230,6640,6650,6660,6620,26225
20230719,105600,3411131400,6650,6610,6650,6610,31021
20230719,105500,3205488280,6610,6600,6620,6600,8150
20230719,105400,3151643990,6600,6600,6610,6600,4949
20230719,105300,3118965660,6610,6600,6610,6590,6309
20230719,105200,3077316460,6600,6600,6620,6590,7643
20230719,105100,3026831040,6600,6600,6610,6590,8172
20230719,105000,2972876700,6610,6590,6610,6580,8852
20230719,104900,2914499080,6570,6600,6600,6570,3206
20230719,104800,2893347660,6590,6580,6590,6570,1350
20230719,104700,2884452620,6580,6570,6580,6570,923
20230719,104600,2878381470,6580,6580,6590,6550,3292
20230719,104500,2856721870,6580,6580,6600,6570,5040
20230719,104400,2823529350,6570,6530,6570,6530,1865
20230719,104300,2811312320,6530,6530,6530,6520,862
20230719,104200,2805683930,6530,6520,6540,6520,2622
20230719,104100,2788568220,6530,6540,6550,6510,5912
20230719,104000,2750010760,6550,6550,6550,6540,1323
20230719,103900,2741345130,6550,6560,6570,6550,1401
20230719,103800,2732160550,6570,6590,6590,6550,6379
20230719,103700,2690264600,6590,6590,6620,6580,12553
20230719,103600,2607393160,6580,6570,6590,6570,9180
20230719,103500,2546971660,6560,6560,6560,6560,704
20230719,103400,2542353420,6560,6560,6580,6560,6298
20230719,103300,2501027250,6560,6550,6570,6550,1027
20230719,103200,2494290570,6550,6550,6560,6540,3149
20230719,103100,2473664630,6550,6560,6560,6540,1644
20230719,103000,2462885560,6560,6540,6560,6530,3081
20230719,102900,2442693930,6530,6530,6530,6530,1291
20230719,102800,2434263700,6540,6530,6540,6520,5781
20230719,102700,2396544490,6530,6530,6540,6530,2053
20230719,102600,2383136280,6530,6550,6550,6530,4374
20230719,102500,2354555430,6540,6540,6550,6540,1306
20230719,102400,2346014070,6530,6560,6570,6530,4751
20230719,102300,2314923990,6560,6560,6570,6550,7284
20230719,102200,2267119450,6570,6570,6580,6560,1783
20230719,102100,2255414000,6570,6560,6590,6550,7096
20230719,102000,2208815510,6560,6570,6570,6550,3337
20230719,101900,2186920700,6560,6530,6570,6530,6899
20230719,101800,2141737100,6540,6560,6580,6530,6424
20230719,101700,2099674160,6560,6590,6610,6550,11908
20230719,101600,2021428430,6570,6460,6640,6460,62662
20230719,101500,1610906160,6460,6470,6470,6460,595
20230719,101400,1607062440,6450,6460,6470,6450,1007
20230719,101300,1600557220,6460,6460,6470,6460,20
20230719,101200,1600428000,6470,6470,6480,6470,1056
20230719,101100,1593595670,6470,6460,6480,6460,678
20230719,101000,1589212370,6450,6460,6460,6450,893
20230719,100900,1583444980,6460,6470,6480,6460,490
20230719,100800,1580272910,6480,6490,6490,6480,2034
20230719,100700,1567088280,6480,6490,6490,6470,1065
20230719,100600,1560186950,6480,6430,6480,6430,1548
20230719,100500,1550178540,6430,6440,6440,6430,300
20230719,100400,1548249430,6430,6460,6480,6430,6055
20230719,100300,1509155560,6460,6500,6500,6460,1665
20230719,100200,1498384410,6500,6500,6530,6500,18587
20230719,100100,1377419220,6500,6430,6500,6420,11818
20230719,100000,1300847960,6430,6390,6440,6390,1462
20230719,095900,1291447330,6390,6410,6410,6390,3870
20230719,095800,1266667490,6400,6410,6410,6390,2612
20230719,095700,1249936220,6410,6420,6420,6410,494
20230719,095600,1246769380,6410,6440,6450,6410,566
20230719,095500,1243136120,6420,6380,6450,6380,4471
20230719,095400,1214357770,6370,6390,6420,6370,4825
20230719,095300,1183538920,6390,6410,6410,6390,1192
20230719,095200,1175905510,6410,6410,6410,6410,343
20230719,095100,1173706880,6420,6420,6420,6420,2328
20230719,095000,1158761120,6420,6410,6420,6400,3003
20230719,094900,1139502310,6400,6380,6400,6380,1184
20230719,094800,1131932420,6380,6380,6390,6380,251
20230719,094700,1130330930,6380,6380,6380,6370,1189
20230719,094600,1122752840,6380,6370,6380,6370,485
20230719,094500,1119661280,6370,6370,6370,6370,64
20230719,094400,1119253600,6360,6390,6400,6360,5323
20230719,094300,1085289350,6400,6410,6410,6390,458
20230719,094200,1082356930,6410,6420,6420,6400,976
20230719,094100,1076099430,6420,6430,6430,6410,2288
20230719,094000,1061412660,6430,6350,6430,6350,7363
20230719,093900,1014415960,6350,6350,6360,6350,216
20230719,093800,1013044190,6350,6360,6360,6340,2379
20230719,093700,997949470,6360,6340,6360,6340,362
20230719,093600,995650760,6340,6360,6360,6340,2243
20230719,093500,981398680,6360,6360,6370,6360,559
20230719,093400,977842840,6360,6410,6410,6360,2461
20230719,093300,962163280,6380,6420,6420,6380,2243
20230719,093200,947848630,6390,6400,6400,6390,1364
20230719,093100,939123600,6400,6420,6420,6390,976
20230719,093000,932875310,6400,6400,6430,6400,1044
20230719,092900,926192140,6400,6420,6430,6380,2545
20230719,092800,909833680,6380,6430,6450,6370,3548
20230719,092700,887059240,6440,6450,6450,6420,4130
20230719,092600,860507340,6450,6390,6450,6360,5908
20230719,092500,822616170,6390,6370,6410,6350,7599
20230719,092400,774250160,6350,6430,6430,6350,1582
20230719,092300,764132440,6390,6370,6430,6350,6708
20230719,092200,721258280,6370,6360,6390,6320,2312
20230719,092100,706523010,6360,6290,6360,6280,6255
20230719,092000,667056180,6290,6290,6290,6280,4606
20230719,091900,638106800,6290,6350,6350,6290,4073
20230719,091800,612435810,6350,6320,6350,6320,1926
20230719,091700,600249350,6320,6310,6320,6310,4386
20230719,091600,572551390,6310,6320,6320,6290,3310
20230719,091500,551692450,6320,6300,6320,6290,982
20230719,091400,545501550,6280,6310,6310,6270,8291
20230719,091300,493359480,6310,6310,6350,6310,4756
20230719,091200,463317690,6320,6340,6350,6320,5279
20230719,091100,429885100,6360,6350,6360,6340,4646
20230719,091000,400389920,6350,6400,6410,6350,7622
20230719,090900,351859460,6400,6410,6430,6400,1733
20230719,090800,340754460,6420,6480,6490,6420,4286
20230719,090700,313138870,6480,6450,6480,6450,3976
20230719,090600,287456540,6450,6460,6470,6450,2414
20230719,090500,271869810,6460,6500,6500,6460,555
20230719,090400,268279030,6500,6400,6510,6390,9914
20230719,090300,204187630,6390,6410,6420,6360,10416
20230719,090200,137772670,6420,6430,6450,6420,3395
20230719,090100,115943160,6440,6430,6450,6430,4896
20230719,090000,84406350,6440,6450,6450,6410,13097