stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,205900,941755605,4350,4350,4350,4350,4476
20230719,205800,941755605,4350,4350,4350,4350,0
20230719,205700,941755605,4350,4350,4350,4350,0
20230719,205600,941755605,4350,4350,4350,4350,0
20230719,205500,941755605,4350,4350,4350,4350,0
20230719,205400,941755605,4350,4350,4350,4350,0
20230719,205300,941755605,4350,4350,4350,4350,0
20230719,205200,941755605,4350,4350,4350,4350,0
20230719,205100,941755605,4350,4350,4350,4350,0
20230719,205000,941755605,4350,4350,4350,4350,0
20230719,204900,941755605,4350,4350,4350,4350,0
20230719,204800,941755605,4350,4350,4350,4350,0
20230719,204700,941755605,4350,4350,4350,4350,0
20230719,204600,941755605,4350,4350,4350,4350,0
20230719,204500,941755605,4350,4350,4350,4350,0
20230719,204400,941755605,4350,4350,4350,4350,0
20230719,204300,941755605,4350,4350,4350,4350,0
20230719,204200,941755605,4350,4350,4350,4350,0
20230719,204100,941755605,4350,4350,4350,4350,0
20230719,204000,941755605,4350,4350,4350,4350,0
20230719,203900,941755605,4350,4350,4350,4350,0
20230719,203800,941755605,4350,4350,4350,4350,0
20230719,203700,941755605,4350,4350,4350,4350,0
20230719,203600,941755605,4350,4350,4350,4350,0
20230719,203500,941755605,4350,4350,4350,4350,0
20230719,203400,941755605,4350,4350,4350,4350,0
20230719,203300,941755605,4350,4350,4350,4350,0
20230719,203200,941755605,4350,4350,4350,4350,0
20230719,203100,941755605,4350,4350,4350,4350,0
20230719,203000,941755605,4350,4350,4350,4350,0
20230719,202900,941755605,4350,4350,4350,4350,4476
20230719,202800,941755605,4350,4350,4350,4350,0
20230719,202700,941755605,4350,4350,4350,4350,0
20230719,202600,941755605,4350,4350,4350,4350,0
20230719,202500,941755605,4350,4350,4350,4350,0
20230719,202400,941755605,4350,4350,4350,4350,0
20230719,202300,941755605,4350,4350,4350,4350,0
20230719,202200,941755605,4350,4350,4350,4350,0
20230719,202100,941755605,4350,4350,4350,4350,0
20230719,202000,941755605,4350,4350,4350,4350,0
20230719,201900,941755605,4350,4350,4350,4350,0
20230719,201800,941755605,4350,4350,4350,4350,0
20230719,201700,941755605,4350,4350,4350,4350,0
20230719,201600,941755605,4350,4350,4350,4350,0
20230719,201500,941755605,4350,4350,4350,4350,0
20230719,201400,941755605,4350,4350,4350,4350,0
20230719,201300,941755605,4350,4350,4350,4350,0
20230719,201200,941755605,4350,4350,4350,4350,0
20230719,201100,941755605,4350,4350,4350,4350,0
20230719,201000,941755605,4350,4350,4350,4350,0
20230719,200900,941755605,4350,4350,4350,4350,0
20230719,200800,941755605,4350,4350,4350,4350,0
20230719,200700,941755605,4350,4350,4350,4350,0
20230719,200600,941755605,4350,4350,4350,4350,0
20230719,200500,941755605,4350,4350,4350,4350,0
20230719,200400,941755605,4350,4350,4350,4350,0
20230719,200300,941755605,4350,4350,4350,4350,0
20230719,200200,941755605,4350,4350,4350,4350,0
20230719,200100,941755605,4350,4350,4350,4350,0
20230719,200000,941755605,4350,4350,4350,4350,0
20230719,195900,941755605,4350,4350,4350,4350,4476
20230719,195800,941755605,4350,4350,4350,4350,0
20230719,195700,941755605,4350,4350,4350,4350,0
20230719,195600,941755605,4350,4350,4350,4350,0
20230719,195500,941755605,4350,4350,4350,4350,0
20230719,195400,941755605,4350,4350,4350,4350,0
20230719,195300,941755605,4350,4350,4350,4350,0
20230719,195200,941755605,4350,4350,4350,4350,0
20230719,195100,941755605,4350,4350,4350,4350,0
20230719,195000,941755605,4350,4350,4350,4350,0
20230719,194900,941755605,4350,4350,4350,4350,0
20230719,194800,941755605,4350,4350,4350,4350,0
20230719,194700,941755605,4350,4350,4350,4350,0
20230719,194600,941755605,4350,4350,4350,4350,0
20230719,194500,941755605,4350,4350,4350,4350,0
20230719,194400,941755605,4350,4350,4350,4350,0
20230719,194300,941755605,4350,4350,4350,4350,0
20230719,194200,941755605,4350,4350,4350,4350,0
20230719,194100,941755605,4350,4350,4350,4350,0
20230719,194000,941755605,4350,4350,4350,4350,0
20230719,193900,941755605,4350,4350,4350,4350,0
20230719,193800,941755605,4350,4350,4350,4350,0
20230719,193700,941755605,4350,4350,4350,4350,0
20230719,193600,941755605,4350,4350,4350,4350,0
20230719,193500,941755605,4350,4350,4350,4350,0
20230719,193400,941755605,4350,4350,4350,4350,0
20230719,193300,941755605,4350,4350,4350,4350,0
20230719,193200,941755605,4350,4350,4350,4350,0
20230719,193100,941755605,4350,4350,4350,4350,0
20230719,193000,941755605,4350,4350,4350,4350,0
20230719,192900,941755605,4350,4350,4350,4350,4476
20230719,192800,941755605,4350,4350,4350,4350,0
20230719,192700,941755605,4350,4350,4350,4350,0
20230719,192600,941755605,4350,4350,4350,4350,0
20230719,192500,941755605,4350,4350,4350,4350,0
20230719,192400,941755605,4350,4350,4350,4350,0
20230719,192300,941755605,4350,4350,4350,4350,0
20230719,192200,941755605,4350,4350,4350,4350,0
20230719,192100,941755605,4350,4350,4350,4350,0
20230719,192000,941755605,4350,4350,4350,4350,0
20230719,191900,941755605,4350,4350,4350,4350,0
20230719,191800,941755605,4350,4350,4350,4350,0
20230719,191700,941755605,4350,4350,4350,4350,0
20230719,191600,941755605,4350,4350,4350,4350,0
20230719,191500,941755605,4350,4350,4350,4350,0
20230719,191400,941755605,4350,4350,4350,4350,0
20230719,191300,941755605,4350,4350,4350,4350,0
20230719,191200,941755605,4350,4350,4350,4350,0
20230719,191100,941755605,4350,4350,4350,4350,0
20230719,191000,941755605,4350,4350,4350,4350,0
20230719,190900,941755605,4350,4350,4350,4350,0
20230719,190800,941755605,4350,4350,4350,4350,0
20230719,190700,941755605,4350,4350,4350,4350,0
20230719,190600,941755605,4350,4350,4350,4350,0
20230719,190500,941755605,4350,4350,4350,4350,0
20230719,190400,941755605,4350,4350,4350,4350,0
20230719,190300,941755605,4350,4350,4350,4350,0
20230719,190200,941755605,4350,4350,4350,4350,0
20230719,190100,941755605,4350,4350,4350,4350,0
20230719,190000,941755605,4350,4350,4350,4350,0
20230719,185900,941755605,4350,4350,4350,4350,4476
20230719,185800,941755605,4350,4350,4350,4350,0
20230719,185700,941755605,4350,4350,4350,4350,0
20230719,185600,941755605,4350,4350,4350,4350,0
20230719,185500,941755605,4350,4350,4350,4350,0
20230719,185400,941755605,4350,4350,4350,4350,0
20230719,185300,941755605,4350,4350,4350,4350,0
20230719,185200,941755605,4350,4350,4350,4350,0
20230719,185100,941755605,4350,4350,4350,4350,0
20230719,185000,941755605,4350,4350,4350,4350,0
20230719,184900,941755605,4350,4350,4350,4350,0
20230719,184800,941755605,4350,4350,4350,4350,0
20230719,184700,941755605,4350,4350,4350,4350,0
20230719,184600,941755605,4350,4350,4350,4350,0
20230719,184500,941755605,4350,4350,4350,4350,0
20230719,184400,941755605,4350,4350,4350,4350,0
20230719,184300,941755605,4350,4350,4350,4350,0
20230719,184200,941755605,4350,4350,4350,4350,0
20230719,184100,941755605,4350,4350,4350,4350,0
20230719,184000,941755605,4350,4350,4350,4350,0
20230719,183900,941755605,4350,4350,4350,4350,0
20230719,183800,941755605,4350,4350,4350,4350,0
20230719,183700,941755605,4350,4350,4350,4350,0
20230719,183600,941755605,4350,4350,4350,4350,0
20230719,183500,941755605,4350,4350,4350,4350,0
20230719,183400,941755605,4350,4350,4350,4350,0
20230719,183300,941755605,4350,4350,4350,4350,0
20230719,183200,941755605,4350,4350,4350,4350,0
20230719,183100,941755605,4350,4350,4350,4350,0
20230719,183000,941755605,4350,4350,4350,4350,0
20230719,182900,941755605,4350,4350,4350,4350,4476
20230719,182800,941755605,4350,4350,4350,4350,0
20230719,182700,941755605,4350,4350,4350,4350,0
20230719,182600,941755605,4350,4350,4350,4350,0
20230719,182500,941755605,4350,4350,4350,4350,0
20230719,182400,941755605,4350,4350,4350,4350,0
20230719,182300,941755605,4350,4350,4350,4350,0
20230719,182200,941755605,4350,4350,4350,4350,0
20230719,182100,941755605,4350,4350,4350,4350,0
20230719,182000,941755605,4350,4350,4350,4350,0
20230719,181900,941755605,4350,4350,4350,4350,0
20230719,181800,941755605,4350,4350,4350,4350,0
20230719,181700,941755605,4350,4350,4350,4350,0
20230719,181600,941755605,4350,4350,4350,4350,0
20230719,181500,941755605,4350,4350,4350,4350,0
20230719,181400,941755605,4350,4350,4350,4350,0
20230719,181300,941755605,4350,4350,4350,4350,0
20230719,181200,941755605,4350,4350,4350,4350,0
20230719,181100,941755605,4350,4350,4350,4350,0
20230719,181000,941755605,4350,4350,4350,4350,0
20230719,180900,941755605,4350,4350,4350,4350,0
20230719,180800,941755605,4350,4350,4350,4350,0
20230719,180700,941755605,4350,4350,4350,4350,0
20230719,180600,941755605,4350,4350,4350,4350,0
20230719,180500,941755605,4350,4350,4350,4350,0
20230719,180400,941755605,4350,4350,4350,4350,0
20230719,180300,941755605,4350,4350,4350,4350,0
20230719,180200,941755605,4350,4350,4350,4350,0
20230719,180100,941755605,4350,4350,4350,4350,0
20230719,180000,941755605,4350,4350,4350,4350,0
20230719,175900,941755605,4350,4350,4350,4350,4476
20230719,175800,941755605,4350,4350,4350,4350,0
20230719,175700,941755605,4350,4350,4350,4350,0
20230719,175600,941755605,4350,4350,4350,4350,0
20230719,175500,941755605,4350,4350,4350,4350,0
20230719,175400,941755605,4350,4350,4350,4350,0
20230719,175300,941755605,4350,4350,4350,4350,0
20230719,175200,941755605,4350,4350,4350,4350,0
20230719,175100,941755605,4350,4350,4350,4350,0
20230719,175000,941755605,4350,4350,4350,4350,0
20230719,174900,941755605,4350,4350,4350,4350,0
20230719,174800,941755605,4350,4350,4350,4350,0
20230719,174700,941755605,4350,4350,4350,4350,0
20230719,174600,941755605,4350,4350,4350,4350,0
20230719,174500,941755605,4350,4350,4350,4350,0
20230719,174400,941755605,4350,4350,4350,4350,0
20230719,174300,941755605,4350,4350,4350,4350,0
20230719,174200,941755605,4350,4350,4350,4350,0
20230719,174100,941755605,4350,4350,4350,4350,0
20230719,174000,941755605,4350,4350,4350,4350,0
20230719,173900,941755605,4350,4350,4350,4350,0
20230719,173800,941755605,4350,4350,4350,4350,0
20230719,173700,941755605,4350,4350,4350,4350,0
20230719,173600,941755605,4350,4350,4350,4350,0
20230719,173500,941755605,4350,4350,4350,4350,0
20230719,173400,941755605,4350,4350,4350,4350,0
20230719,173300,941755605,4350,4350,4350,4350,0
20230719,173200,941755605,4350,4350,4350,4350,0
20230719,173100,941755605,4350,4350,4350,4350,0
20230719,173000,941755605,4350,4350,4350,4350,0
20230719,172900,941755605,4350,4350,4350,4350,4476
20230719,172800,941755605,4350,4350,4350,4350,0
20230719,172700,941755605,4350,4350,4350,4350,0
20230719,172600,941755605,4350,4350,4350,4350,0
20230719,172500,941755605,4350,4350,4350,4350,0
20230719,172400,941755605,4350,4350,4350,4350,0
20230719,172300,941755605,4350,4350,4350,4350,0
20230719,172200,941755605,4350,4350,4350,4350,0
20230719,172100,941755605,4350,4350,4350,4350,0
20230719,172000,941755605,4350,4350,4350,4350,0
20230719,171900,941755605,4350,4350,4350,4350,0
20230719,171800,941755605,4350,4350,4350,4350,0
20230719,171700,941755605,4350,4350,4350,4350,0
20230719,171600,941755605,4350,4350,4350,4350,0
20230719,171500,941755605,4350,4350,4350,4350,0
20230719,171400,941755605,4350,4350,4350,4350,0
20230719,171300,941755605,4350,4350,4350,4350,0
20230719,171200,941755605,4350,4350,4350,4350,0
20230719,171100,941755605,4350,4350,4350,4350,0
20230719,171000,941755605,4350,4350,4350,4350,0
20230719,170900,941755605,4350,4350,4350,4350,0
20230719,170800,941755605,4350,4350,4350,4350,0
20230719,170700,941755605,4350,4350,4350,4350,0
20230719,170600,941755605,4350,4350,4350,4350,0
20230719,170500,941755605,4350,4350,4350,4350,0
20230719,170400,941755605,4350,4350,4350,4350,0
20230719,170300,941755605,4350,4350,4350,4350,0
20230719,170200,941755605,4350,4350,4350,4350,0
20230719,170100,941755605,4350,4350,4350,4350,0
20230719,170000,941755605,4350,4350,4350,4350,0
20230719,165900,941755605,4350,4350,4350,4350,4476
20230719,165800,941755605,4350,4350,4350,4350,0
20230719,165700,941755605,4350,4350,4350,4350,0
20230719,165600,941755605,4350,4350,4350,4350,0
20230719,165500,941755605,4350,4350,4350,4350,0
20230719,165400,941755605,4350,4350,4350,4350,0
20230719,165300,941755605,4350,4350,4350,4350,0
20230719,165200,941755605,4350,4350,4350,4350,0
20230719,165100,941755605,4350,4350,4350,4350,0
20230719,165000,941755605,4350,4350,4350,4350,0
20230719,164900,941755605,4350,4350,4350,4350,0
20230719,164800,941755605,4350,4350,4350,4350,0
20230719,164700,941755605,4350,4350,4350,4350,0
20230719,164600,941755605,4350,4350,4350,4350,0
20230719,164500,941755605,4350,4350,4350,4350,0
20230719,164400,941755605,4350,4350,4350,4350,0
20230719,164300,941755605,4350,4350,4350,4350,0
20230719,164200,941755605,4350,4350,4350,4350,0
20230719,164100,941755605,4350,4350,4350,4350,0
20230719,164000,941755605,4350,4350,4350,4350,0
20230719,163900,941755605,4350,4350,4350,4350,0
20230719,163800,941755605,4350,4350,4350,4350,0
20230719,163700,941755605,4350,4350,4350,4350,0
20230719,163600,941755605,4350,4350,4350,4350,0
20230719,163500,941755605,4350,4350,4350,4350,0
20230719,163400,941755605,4350,4350,4350,4350,0
20230719,163300,941755605,4350,4350,4350,4350,0
20230719,163200,941755605,4350,4350,4350,4350,0
20230719,163100,941755605,4350,4350,4350,4350,0
20230719,163000,941755605,4350,4350,4350,4350,0
20230719,162900,941755605,4350,4350,4350,4350,4476
20230719,162800,941755605,4350,4350,4350,4350,0
20230719,162700,941755605,4350,4350,4350,4350,0
20230719,162600,941755605,4350,4350,4350,4350,0
20230719,162500,941755605,4350,4350,4350,4350,0
20230719,162400,941755605,4350,4350,4350,4350,0
20230719,162300,941755605,4350,4350,4350,4350,0
20230719,162200,941755605,4350,4350,4350,4350,0
20230719,162100,941755605,4350,4350,4350,4350,0
20230719,162000,941755605,4350,4350,4350,4350,0
20230719,161900,941755605,4350,4350,4350,4350,0
20230719,161800,941755605,4350,4350,4350,4350,0
20230719,161700,941755605,4350,4350,4350,4350,0
20230719,161600,941755605,4350,4350,4350,4350,0
20230719,161500,941755605,4350,4350,4350,4350,0
20230719,161400,941755605,4350,4350,4350,4350,0
20230719,161300,941755605,4350,4350,4350,4350,0
20230719,161200,941755605,4350,4350,4350,4350,0
20230719,161100,941755605,4350,4350,4350,4350,0
20230719,161000,941755605,4350,4350,4350,4350,0
20230719,160900,941755605,4350,4350,4350,4350,0
20230719,160800,941755605,4350,4350,4350,4350,0
20230719,160700,941755605,4350,4350,4350,4350,0
20230719,160600,941755605,4350,4350,4350,4350,0
20230719,160500,941755605,4350,4350,4350,4350,0
20230719,160400,941755605,4350,4350,4350,4350,0
20230719,160300,941755605,4350,4350,4350,4350,0
20230719,160200,941755605,4350,4350,4350,4350,0
20230719,160100,941755605,4350,4350,4350,4350,0
20230719,160000,941755605,4350,4350,4350,4350,0
20230719,155900,941755605,4350,4350,4350,4350,4476
20230719,155800,941755605,4350,4350,4350,4350,0
20230719,155700,941755605,4350,4350,4350,4350,0
20230719,155600,941755605,4350,4350,4350,4350,0
20230719,155500,941755605,4350,4350,4350,4350,0
20230719,155400,941755605,4350,4350,4350,4350,0
20230719,155300,941755605,4350,4350,4350,4350,0
20230719,155200,941755605,4350,4350,4350,4350,0
20230719,155100,941755605,4350,4350,4350,4350,0
20230719,155000,941755605,4350,4350,4350,4350,0
20230719,154900,941755605,4350,4350,4350,4350,0
20230719,154800,941755605,4350,4350,4350,4350,0
20230719,154700,941755605,4350,4350,4350,4350,0
20230719,154600,941755605,4350,4350,4350,4350,0
20230719,154500,941755605,4350,4350,4350,4350,0
20230719,154400,941755605,4350,4350,4350,4350,0
20230719,154300,941755605,4350,4350,4350,4350,0
20230719,154200,941755605,4350,4350,4350,4350,0
20230719,154100,941755605,4350,4350,4350,4350,0
20230719,154000,941755605,4350,4350,4350,4350,0
20230719,153900,941755605,4350,4350,4350,4350,0
20230719,153800,941755605,4350,4350,4350,4350,0
20230719,153700,941755605,4350,4350,4350,4350,0
20230719,153600,941755605,4350,4350,4350,4350,0
20230719,153500,941755605,4350,4350,4350,4350,0
20230719,153400,941755605,4350,4350,4350,4350,0
20230719,153300,941755605,4350,4350,4350,4350,0
20230719,153200,941755605,4350,4350,4350,4350,0
20230719,153100,941755605,4350,4350,4350,4350,0
20230719,153000,941755605,4350,4350,4350,4350,4476
20230719,152900,922285005,4350,4350,4350,4350,0
20230719,152800,922285005,4350,4350,4350,4350,0
20230719,152700,922285005,4350,4350,4350,4350,0
20230719,152600,922285005,4350,4350,4350,4350,0
20230719,152500,922285005,4350,4350,4350,4350,0
20230719,152400,922285005,4350,4350,4350,4350,0
20230719,152300,922285005,4350,4350,4350,4350,0
20230719,152200,922285005,4350,4350,4350,4350,0
20230719,152100,922285005,4350,4350,4350,4350,0
20230719,152000,922285005,4350,4350,4350,4350,0
20230719,151900,922285005,4350,4365,4365,4350,277
20230719,151800,921076560,4365,4360,4365,4360,348
20230719,151700,919559020,4365,4365,4365,4365,196
20230719,151600,918703480,4365,4365,4365,4365,1000
20230719,151500,914338480,4355,4365,4365,4355,1632
20230719,151400,907227275,4360,4365,4365,4360,947
20230719,151300,903098080,4360,4375,4375,4360,1523
20230719,151200,896455285,4375,4360,4375,4360,144
20230719,151100,895826785,4360,4365,4365,4360,190
20230719,151000,894998255,4365,4360,4365,4360,1249
20230719,150900,889549490,4355,4355,4355,4355,1096
20230719,150800,884776410,4360,4360,4360,4360,1938
20230719,150700,876326730,4365,4365,4365,4365,3566
20230719,150600,860761140,4365,4365,4365,4365,231
20230719,150500,859752825,4360,4360,4360,4360,376
20230719,150400,858113465,4360,4360,4360,4360,1
20230719,150300,858109105,4350,4350,4350,4350,839
20230719,150200,854459455,4350,4355,4355,4350,50
20230719,150100,854241885,4360,4360,4360,4360,500
20230719,150000,852061885,4360,4360,4360,4360,0
20230719,145900,852061885,4360,4360,4360,4360,0
20230719,145800,852061885,4360,4355,4360,4355,502
20230719,145700,849875620,4350,4350,4350,4350,6
20230719,145600,849849520,4350,4360,4360,4350,325
20230719,145500,848435660,4360,4360,4360,4360,2
20230719,145400,848426940,4360,4360,4360,4360,24
20230719,145300,848322300,4360,4360,4360,4360,1100
20230719,145200,843526300,4360,4355,4360,4355,546
20230719,145100,841146340,4355,4360,4360,4355,364
20230719,145000,839561025,4365,4365,4365,4365,55
20230719,144900,839320950,4370,4370,4370,4370,0
20230719,144800,839320950,4370,4370,4370,4370,5
20230719,144700,839299100,4370,4370,4370,4370,662
20230719,144600,836406160,4380,4380,4380,4380,0
20230719,144500,836406160,4380,4355,4380,4355,1381
20230719,144400,830372890,4340,4340,4340,4340,54
20230719,144300,830138530,4340,4340,4340,4340,201
20230719,144200,829266190,4350,4340,4350,4340,547
20230719,144100,826887240,4335,4340,4340,4335,34
20230719,144000,826739685,4340,4350,4350,4340,1572
20230719,143900,819917195,4340,4340,4340,4340,0
20230719,143800,819917195,4340,4345,4345,4340,57
20230719,143700,819669560,4345,4345,4345,4345,120
20230719,143600,819148160,4335,4335,4335,4335,51
20230719,143500,818927075,4335,4335,4335,4335,462
20230719,143400,816924305,4335,4335,4335,4335,50
20230719,143300,816707555,4335,4335,4335,4335,1018
20230719,143200,812294525,4335,4340,4340,4335,570
20230719,143100,809821575,4340,4340,4340,4340,100
20230719,143000,809387575,4345,4345,4345,4345,1
20230719,142900,809383230,4345,4340,4345,4340,234
20230719,142800,808366750,4345,4345,4345,4345,308
20230719,142700,807028490,4340,4340,4340,4340,442
20230719,142600,805110210,4340,4340,4340,4340,450
20230719,142500,803157210,4340,4340,4340,4340,18
20230719,142400,803079090,4340,4345,4345,4340,51
20230719,142300,802857745,4340,4340,4340,4340,170
20230719,142200,802119945,4340,4340,4340,4340,758
20230719,142100,798830225,4340,4340,4340,4340,4
20230719,142000,798812865,4335,4350,4350,4335,684
20230719,141900,795845290,4340,4335,4340,4335,67
20230719,141800,795554760,4335,4350,4350,4335,1000
20230719,141700,791216215,4350,4350,4350,4350,100
20230719,141600,790781215,4350,4350,4350,4350,50
20230719,141500,790563715,4350,4350,4350,4350,51
20230719,141400,790341865,4355,4360,4360,4355,1181
20230719,141300,785193545,4370,4370,4370,4370,61
20230719,141200,784926975,4365,4370,4370,4365,3312
20230719,141100,770455710,4365,4365,4365,4365,15
20230719,141000,770390235,4365,4365,4365,4365,0
20230719,140900,770390235,4365,4365,4365,4365,985
20230719,140800,766090710,4365,4375,4375,4365,410
20230719,140700,764299255,4370,4370,4370,4370,80
20230719,140600,763949655,4370,4375,4375,4370,193
20230719,140500,763105495,4375,4375,4375,4375,107
20230719,140400,762637370,4375,4375,4375,4375,86
20230719,140300,762261120,4375,4375,4375,4375,432
20230719,140200,760371120,4375,4375,4375,4375,69
20230719,140100,760069245,4375,4375,4375,4375,1084
20230719,140000,755326745,4370,4370,4370,4370,2
20230719,135900,755318005,4375,4375,4375,4375,23
20230719,135800,755217380,4375,4375,4375,4375,279
20230719,135700,753996755,4375,4375,4375,4375,15
20230719,135600,753931130,4370,4355,4370,4355,604
20230719,135500,751296450,4345,4350,4350,4345,421
20230719,135400,749466100,4335,4335,4335,4335,1063
20230719,135300,744857995,4335,4350,4350,4335,28
20230719,135200,744736310,4350,4355,4355,4350,101
20230719,135100,744296955,4350,4350,4350,4350,0
20230719,135000,744296955,4350,4350,4350,4350,120
20230719,134900,743774955,4350,4350,4350,4350,319
20230719,134800,742387305,4350,4345,4350,4335,394
20230719,134700,740675760,4335,4335,4335,4335,0
20230719,134600,740675760,4335,4335,4335,4335,542
20230719,134500,738326190,4340,4340,4340,4340,322
20230719,134400,736928710,4330,4340,4340,4330,206
20230719,134300,736036095,4335,4345,4345,4335,3500
20230719,134200,720830250,4345,4345,4345,4345,100
20230719,134100,720395750,4335,4335,4335,4335,0
20230719,134000,720395750,4335,4350,4350,4335,203
20230719,133900,719513045,4335,4335,4335,4335,0
20230719,133800,719513045,4335,4345,4345,4330,1950
20230719,133700,711059175,4350,4350,4350,4350,0
20230719,133600,711059175,4350,4350,4350,4350,4
20230719,133500,711041775,4340,4340,4340,4340,50
20230719,133400,710824775,4340,4340,4340,4340,85
20230719,133300,710455875,4340,4340,4340,4340,350
20230719,133200,708936875,4345,4345,4345,4345,35
20230719,133100,708784800,4360,4360,4360,4360,0
20230719,133000,708784800,4360,4360,4360,4360,1
20230719,132900,708780440,4335,4335,4335,4335,0
20230719,132800,708780440,4335,4330,4350,4330,363
20230719,132700,707203465,4330,4330,4330,4330,341
20230719,132600,705726935,4330,4330,4330,4330,50
20230719,132500,705510435,4330,4345,4345,4330,263
20230719,132400,704370730,4345,4345,4345,4345,49
20230719,132300,704157825,4345,4330,4345,4330,849
20230719,132200,700481310,4345,4330,4345,4330,415
20230719,132100,698681595,4330,4330,4330,4330,0
20230719,132000,698681595,4330,4330,4340,4330,221
20230719,131900,697724655,4330,4330,4330,4330,0
20230719,131800,697724655,4330,4330,4330,4330,176
20230719,131700,696962575,4330,4330,4330,4330,93
20230719,131600,696559885,4330,4330,4330,4330,133
20230719,131500,695983995,4330,4330,4330,4330,0
20230719,131400,695983995,4330,4335,4335,4330,1167
20230719,131300,690930260,4335,4335,4335,4335,454
20230719,131200,688962170,4335,4335,4335,4335,319
20230719,131100,687579305,4335,4340,4340,4335,662
20230719,131000,684708725,4340,4335,4340,4335,155
20230719,130900,684036165,4335,4335,4335,4335,736
20230719,130800,680845605,4335,4335,4335,4335,310
20230719,130700,679501755,4330,4335,4335,4330,1052
20230719,130600,674943170,4340,4340,4340,4340,51
20230719,130500,674721830,4340,4340,4340,4340,50
20230719,130400,674504830,4340,4340,4340,4340,61
20230719,130300,674240090,4335,4335,4335,4335,222
20230719,130200,673277720,4335,4335,4335,4335,358
20230719,130100,671725790,4335,4335,4335,4335,1594
20230719,130000,664815800,4335,4340,4340,4335,958
20230719,125900,660658870,4340,4355,4355,4340,8231
20230719,125800,624890840,4355,4355,4355,4355,0
20230719,125700,624890840,4355,4350,4355,4350,902
20230719,125600,620965640,4355,4355,4355,4355,9
20230719,125500,620926445,4350,4350,4350,4350,1
20230719,125400,620922095,4360,4360,4360,4360,10
20230719,125300,620878495,4360,4355,4360,4355,857
20230719,125200,617146220,4360,4360,4360,4360,46
20230719,125100,616945660,4360,4360,4360,4360,750
20230719,125000,613675660,4360,4360,4360,4360,111
20230719,124900,613191700,4365,4365,4365,4365,0
20230719,124800,613191700,4365,4365,4365,4365,1
20230719,124700,613187335,4365,4360,4365,4360,1222
20230719,124600,607859165,4360,4360,4360,4360,0
20230719,124500,607859165,4360,4360,4365,4360,325
20230719,124400,606442110,4365,4365,4365,4365,318
20230719,124300,605054040,4365,4370,4370,4365,21
20230719,124200,604962275,4370,4370,4370,4370,247
20230719,124100,603882885,4370,4370,4370,4370,60
20230719,124000,603620685,4370,4370,4370,4370,50
20230719,123900,603402185,4370,4375,4375,4370,537
20230719,123800,601055140,4375,4375,4375,4375,20
20230719,123700,600967640,4375,4375,4375,4375,1
20230719,123600,600963265,4375,4375,4375,4375,0
20230719,123500,600963265,4375,4370,4375,4370,165
20230719,123400,600241640,4375,4370,4375,4370,498
20230719,123300,598065340,4375,4375,4375,4375,582
20230719,123200,595519090,4380,4380,4380,4380,1
20230719,123100,595514710,4380,4380,4380,4380,100
20230719,123000,595076710,4380,4380,4380,4380,0
20230719,122900,595076710,4380,4380,4380,4380,2
20230719,122800,595067950,4375,4375,4375,4375,63
20230719,122700,594792325,4375,4375,4375,4375,50
20230719,122600,594573575,4375,4375,4375,4375,0
20230719,122500,594573575,4375,4375,4375,4375,0
20230719,122400,594573575,4375,4380,4380,4375,2359
20230719,122300,584242685,4375,4375,4375,4375,0
20230719,122200,584242685,4375,4375,4375,4375,0
20230719,122100,584242685,4375,4375,4375,4375,0
20230719,122000,584242685,4375,4375,4375,4375,41
20230719,121900,584063310,4375,4375,4375,4375,1
20230719,121800,584058935,4395,4390,4395,4390,150
20230719,121700,583399935,4405,4405,4405,4405,0
20230719,121600,583399935,4405,4405,4405,4405,1140
20230719,121500,578378235,4400,4390,4400,4390,736
20230719,121400,575142105,4375,4385,4385,4375,3591
20230719,121300,559400570,4385,4385,4385,4385,0
20230719,121200,559400570,4385,4385,4385,4385,3284
20230719,121100,545000230,4380,4380,4380,4380,120
20230719,121000,544474630,4370,4370,4370,4370,50
20230719,120900,544256130,4370,4370,4370,4370,50
20230719,120800,544037630,4380,4380,4380,4380,30
20230719,120700,543906230,4380,4380,4380,4380,0
20230719,120600,543906230,4380,4375,4380,4365,367
20230719,120500,542299845,4375,4375,4375,4375,80
20230719,120400,541949845,4375,4375,4375,4375,60
20230719,120300,541687345,4375,4375,4375,4375,10
20230719,120200,541643595,4375,4375,4375,4375,0
20230719,120100,541643595,4375,4375,4375,4375,1
20230719,120000,541639220,4380,4360,4380,4360,1180
20230719,115900,536479330,4350,4350,4350,4350,5
20230719,115800,536457580,4350,4355,4355,4350,978
20230719,115700,532201130,4360,4360,4360,4360,522
20230719,115600,529925210,4365,4365,4365,4365,50
20230719,115500,529706960,4365,4365,4365,4365,0
20230719,115400,529706960,4365,4370,4370,4365,129
20230719,115300,529143765,4380,4380,4380,4380,0
20230719,115200,529143765,4380,4380,4380,4380,0
20230719,115100,529143765,4380,4365,4380,4365,157
20230719,115000,528458355,4365,4365,4365,4365,253
20230719,114900,527354010,4360,4360,4360,4360,130
20230719,114800,526787210,4365,4365,4365,4365,199
20230719,114700,525918575,4365,4360,4365,4360,516
20230719,114600,523666735,4365,4365,4365,4365,500
20230719,114500,521484235,4360,4380,4380,4360,257
20230719,114400,520362575,4380,4380,4380,4380,1
20230719,114300,520358195,4370,4370,4370,4370,500
20230719,114200,518173195,4365,4365,4365,4365,550
20230719,114100,515772445,4365,4365,4365,4365,50
20230719,114000,515554195,4365,4365,4365,4365,0
20230719,113900,515554195,4365,4365,4365,4365,100
20230719,113800,515117695,4360,4360,4360,4360,0
20230719,113700,515117695,4360,4360,4360,4360,162
20230719,113600,514411375,4360,4360,4360,4360,15
20230719,113500,514345975,4360,4355,4360,4355,494
20230719,113400,512192235,4350,4350,4350,4350,0
20230719,113300,512192235,4350,4355,4355,4350,3606
20230719,113200,496499945,4360,4360,4360,4360,289
20230719,113100,495239905,4360,4360,4380,4360,246
20230719,113000,494167325,4360,4370,4380,4360,74
20230719,112900,493844045,4360,4360,4360,4360,112
20230719,112800,493355725,4360,4380,4380,4360,3554
20230719,112700,477854795,4370,4370,4370,4370,0
20230719,112600,477854795,4370,4370,4370,4370,92
20230719,112500,477452755,4385,4385,4385,4385,10
20230719,112400,477408905,4380,4380,4380,4380,0
20230719,112300,477408905,4380,4380,4380,4380,0
20230719,112200,477408905,4380,4375,4380,4370,766
20230719,112100,474057485,4380,4380,4380,4380,400
20230719,112000,472305485,4380,4380,4380,4380,0
20230719,111900,472305485,4380,4380,4380,4380,0
20230719,111800,472305485,4380,4380,4380,4380,140
20230719,111700,471692285,4380,4380,4380,4380,401
20230719,111600,469935905,4380,4380,4380,4380,4
20230719,111500,469918385,4380,4380,4380,4380,4
20230719,111400,469900865,4365,4365,4370,4365,1208
20230719,111300,464627240,4365,4365,4365,4365,0
20230719,111200,464627240,4365,4370,4370,4365,218
20230719,111100,463675665,4370,4370,4370,4370,55
20230719,111000,463435315,4370,4370,4370,4370,0
20230719,110900,463435315,4370,4370,4370,4370,20
20230719,110800,463347915,4370,4375,4375,4370,281
20230719,110700,462119940,4385,4385,4385,4385,0
20230719,110600,462119940,4385,4385,4385,4385,0
20230719,110500,462119940,4385,4380,4385,4370,24
20230719,110400,462015005,4370,4370,4370,4370,0
20230719,110300,462015005,4370,4370,4370,4370,20
20230719,110200,461927605,4370,4370,4370,4370,392
20230719,110100,460214565,4370,4370,4370,4370,41
20230719,110000,460035395,4370,4375,4375,4370,3290
20230719,105900,445652510,4375,4380,4380,4375,457
20230719,105800,443651200,4380,4380,4380,4380,1734
20230719,105700,436056280,4380,4380,4380,4380,81
20230719,105600,435701500,4385,4390,4390,4385,506
20230719,105500,433482685,4385,4385,4385,4385,350
20230719,105400,431947935,4385,4390,4390,4385,226
20230719,105300,430956900,4390,4400,4400,4390,3563
20230719,105200,415287990,4400,4400,4400,4400,0
20230719,105100,415287990,4400,4405,4405,4400,372
20230719,105000,413650450,4405,4400,4405,4400,215
20230719,104900,412704445,4400,4400,4400,4400,0
20230719,104800,412704445,4400,4400,4400,4400,1
20230719,104700,412700045,4400,4400,4400,4400,0
20230719,104600,412700045,4400,4400,4400,4400,0
20230719,104500,412700045,4400,4405,4405,4400,362
20230719,104400,411105485,4405,4405,4405,4405,27
20230719,104300,410986550,4405,4410,4410,4405,187
20230719,104200,410162470,4410,4410,4410,4410,0
20230719,104100,410162470,4410,4410,4410,4410,304
20230719,104000,408821830,4410,4420,4420,4410,205
20230719,103900,407916770,4420,4420,4420,4420,0
20230719,103800,407916770,4420,4420,4420,4420,28
20230719,103700,407793010,4420,4440,4440,4420,89
20230719,103600,407399120,4440,4440,4440,4440,0
20230719,103500,407399120,4440,4430,4440,4430,1131
20230719,103400,402383050,4430,4430,4430,4430,393
20230719,103300,400642060,4410,4410,4410,4410,192
20230719,103200,399795340,4410,4415,4415,4410,748
20230719,103100,396495155,4415,4415,4415,4415,19
20230719,103000,396411270,4440,4420,4440,4420,1351
20230719,102900,390437475,4405,4405,4405,4405,50
20230719,102800,390217225,4425,4420,4425,4420,58
20230719,102700,389960595,4425,4425,4425,4425,0
20230719,102600,389960595,4425,4425,4425,4425,1
20230719,102500,389956170,4440,4440,4440,4440,127
20230719,102400,389392290,4440,4440,4440,4440,295
20230719,102300,388082490,4425,4420,4430,4420,2389
20230719,102200,377513360,4420,4425,4425,4420,677
20230719,102100,374520420,4425,4430,4430,4425,235
20230719,102000,373480500,4430,4430,4430,4430,495
20230719,101900,371287650,4430,4430,4430,4430,8
20230719,101800,371252210,4445,4445,4445,4445,52
20230719,101700,371021070,4450,4450,4450,4445,225
20230719,101600,370020730,4455,4400,4465,4395,3131
20230719,101500,356113670,4420,4420,4420,4420,211
20230719,101400,355181050,4420,4410,4425,4410,633
20230719,101300,352384655,4410,4410,4410,4410,75
20230719,101200,352053905,4405,4395,4405,4395,1158
20230719,101100,346956495,4385,4385,4385,4385,121
20230719,101000,346425910,4380,4385,4385,4380,3
20230719,100900,346412765,4385,4385,4385,4385,103
20230719,100800,345961110,4385,4385,4385,4385,1
20230719,100700,345956725,4380,4380,4380,4380,290
20230719,100600,344686525,4380,4380,4380,4380,54
20230719,100500,344450005,4380,4360,4380,4360,816
20230719,100400,340882100,4370,4365,4370,4360,559
20230719,100300,338439380,4370,4360,4375,4360,181
20230719,100200,337649190,4360,4375,4375,4360,18
20230719,100100,337570515,4380,4380,4380,4380,34
20230719,100000,337421595,4380,4365,4380,4365,330
20230719,095900,335981010,4365,4375,4375,4365,80
20230719,095800,335631430,4380,4380,4380,4380,0
20230719,095700,335631430,4380,4380,4380,4380,32
20230719,095600,335491270,4380,4380,4380,4380,0
20230719,095500,335491270,4380,4400,4400,4380,53
20230719,095400,335258870,4380,4380,4380,4380,69
20230719,095300,334956650,4380,4370,4380,4365,2164
20230719,095200,325509760,4370,4380,4380,4365,355
20230719,095100,323957825,4375,4395,4400,4375,390
20230719,095000,322250080,4380,4375,4390,4375,159
20230719,094900,321553820,4375,4380,4390,4375,2195
20230719,094800,311931385,4380,4385,4385,4380,257
20230719,094700,310804690,4385,4385,4385,4380,192
20230719,094600,309963620,4380,4385,4385,4380,1196
20230719,094500,304719565,4380,4380,4380,4380,1046
20230719,094400,300138085,4380,4390,4395,4380,1287
20230719,094300,294498480,4380,4390,4400,4380,651
20230719,094200,291642570,4400,4375,4400,4375,414
20230719,094100,289821700,4380,4380,4380,4380,307
20230719,094000,288477040,4365,4390,4390,4365,1406
20230719,093900,282324990,4390,4390,4390,4390,20
20230719,093800,282237190,4385,4395,4395,4385,1567
20230719,093700,275355715,4395,4400,4400,4390,62
20230719,093600,275083215,4400,4415,4415,4400,80
20230719,093500,274730695,4415,4415,4415,4410,332
20230719,093400,273266025,4410,4410,4410,4385,481
20230719,093300,271150575,4400,4400,4400,4400,505
20230719,093200,268928575,4405,4405,4405,4405,186
20230719,093100,268109245,4405,4400,4405,4400,116
20230719,093000,267598335,4400,4390,4410,4385,459
20230719,092900,265577275,4390,4385,4390,4385,575
20230719,092800,263054770,4385,4395,4395,4385,1435
20230719,092700,256754580,4395,4405,4410,4395,1046
20230719,092600,252147755,4395,4395,4395,4395,57
20230719,092500,251897240,4390,4390,4390,4390,2
20230719,092400,251888460,4400,4400,4400,4400,0
20230719,092300,251888460,4400,4400,4400,4385,1160
20230719,092200,246794375,4395,4405,4405,4395,1469
20230719,092100,240330640,4415,4435,4435,4410,5324
20230719,092000,216792830,4425,4445,4445,4425,2522
20230719,091900,205625070,4445,4445,4450,4445,1124
20230719,091800,200628375,4450,4445,4450,4445,1226
20230719,091700,195174310,4450,4460,4485,4405,6118
20230719,091600,168051180,4475,4395,4510,4395,9376
20230719,091500,126166225,4395,4365,4395,4365,3081
20230719,091400,112676300,4365,4355,4365,4350,1267
20230719,091300,107162325,4365,4365,4365,4350,252
20230719,091200,106064935,4360,4365,4370,4360,1070
20230719,091100,101394470,4370,4360,4370,4355,1341
20230719,091000,95543890,4370,4360,4370,4360,7
20230719,090900,95513340,4375,4360,4375,4360,255
20230719,090800,94401525,4380,4385,4385,4365,3451
20230719,090700,79290905,4400,4400,4400,4385,166
20230719,090600,78562755,4385,4400,4400,4385,125
20230719,090500,78013995,4400,4420,4420,4400,3465
20230719,090400,62716620,4420,4415,4420,4410,1081
20230719,090300,57947505,4425,4430,4430,4385,2390
20230719,090200,47397880,4430,4410,4430,4410,1193
20230719,090100,42118680,4410,4385,4410,4375,7015
20230719,090000,11349175,4380,4395,4410,4380,2583