stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,210700,726025600,29650,29650,29650,29650,1046
20230719,210600,726025600,29650,29650,29650,29650,0
20230719,210500,726025600,29650,29650,29650,29650,0
20230719,210400,726025600,29650,29650,29650,29650,0
20230719,210300,726025600,29650,29650,29650,29650,0
20230719,210200,726025600,29650,29650,29650,29650,0
20230719,210100,726025600,29650,29650,29650,29650,0
20230719,210000,726025600,29650,29650,29650,29650,0
20230719,205900,726025600,29650,29650,29650,29650,0
20230719,205800,726025600,29650,29650,29650,29650,0
20230719,205700,726025600,29650,29650,29650,29650,0
20230719,205600,726025600,29650,29650,29650,29650,0
20230719,205500,726025600,29650,29650,29650,29650,0
20230719,205400,726025600,29650,29650,29650,29650,0
20230719,205300,726025600,29650,29650,29650,29650,0
20230719,205200,726025600,29650,29650,29650,29650,0
20230719,205100,726025600,29650,29650,29650,29650,0
20230719,205000,726025600,29650,29650,29650,29650,0
20230719,204900,726025600,29650,29650,29650,29650,0
20230719,204800,726025600,29650,29650,29650,29650,0
20230719,204700,726025600,29650,29650,29650,29650,0
20230719,204600,726025600,29650,29650,29650,29650,0
20230719,204500,726025600,29650,29650,29650,29650,0
20230719,204400,726025600,29650,29650,29650,29650,0
20230719,204300,726025600,29650,29650,29650,29650,0
20230719,204200,726025600,29650,29650,29650,29650,0
20230719,204100,726025600,29650,29650,29650,29650,0
20230719,204000,726025600,29650,29650,29650,29650,0
20230719,203900,726025600,29650,29650,29650,29650,0
20230719,203800,726025600,29650,29650,29650,29650,0
20230719,203700,726025600,29650,29650,29650,29650,1046
20230719,203600,726025600,29650,29650,29650,29650,0
20230719,203500,726025600,29650,29650,29650,29650,0
20230719,203400,726025600,29650,29650,29650,29650,0
20230719,203300,726025600,29650,29650,29650,29650,0
20230719,203200,726025600,29650,29650,29650,29650,0
20230719,203100,726025600,29650,29650,29650,29650,0
20230719,203000,726025600,29650,29650,29650,29650,0
20230719,202900,726025600,29650,29650,29650,29650,0
20230719,202800,726025600,29650,29650,29650,29650,0
20230719,202700,726025600,29650,29650,29650,29650,0
20230719,202600,726025600,29650,29650,29650,29650,0
20230719,202500,726025600,29650,29650,29650,29650,0
20230719,202400,726025600,29650,29650,29650,29650,0
20230719,202300,726025600,29650,29650,29650,29650,0
20230719,202200,726025600,29650,29650,29650,29650,0
20230719,202100,726025600,29650,29650,29650,29650,0
20230719,202000,726025600,29650,29650,29650,29650,0
20230719,201900,726025600,29650,29650,29650,29650,0
20230719,201800,726025600,29650,29650,29650,29650,0
20230719,201700,726025600,29650,29650,29650,29650,0
20230719,201600,726025600,29650,29650,29650,29650,0
20230719,201500,726025600,29650,29650,29650,29650,0
20230719,201400,726025600,29650,29650,29650,29650,0
20230719,201300,726025600,29650,29650,29650,29650,0
20230719,201200,726025600,29650,29650,29650,29650,0
20230719,201100,726025600,29650,29650,29650,29650,0
20230719,201000,726025600,29650,29650,29650,29650,0
20230719,200900,726025600,29650,29650,29650,29650,0
20230719,200800,726025600,29650,29650,29650,29650,0
20230719,200700,726025600,29650,29650,29650,29650,1046
20230719,200600,726025600,29650,29650,29650,29650,0
20230719,200500,726025600,29650,29650,29650,29650,0
20230719,200400,726025600,29650,29650,29650,29650,0
20230719,200300,726025600,29650,29650,29650,29650,0
20230719,200200,726025600,29650,29650,29650,29650,0
20230719,200100,726025600,29650,29650,29650,29650,0
20230719,200000,726025600,29650,29650,29650,29650,0
20230719,195900,726025600,29650,29650,29650,29650,0
20230719,195800,726025600,29650,29650,29650,29650,0
20230719,195700,726025600,29650,29650,29650,29650,0
20230719,195600,726025600,29650,29650,29650,29650,0
20230719,195500,726025600,29650,29650,29650,29650,0
20230719,195400,726025600,29650,29650,29650,29650,0
20230719,195300,726025600,29650,29650,29650,29650,0
20230719,195200,726025600,29650,29650,29650,29650,0
20230719,195100,726025600,29650,29650,29650,29650,0
20230719,195000,726025600,29650,29650,29650,29650,0
20230719,194900,726025600,29650,29650,29650,29650,0
20230719,194800,726025600,29650,29650,29650,29650,0
20230719,194700,726025600,29650,29650,29650,29650,0
20230719,194600,726025600,29650,29650,29650,29650,0
20230719,194500,726025600,29650,29650,29650,29650,0
20230719,194400,726025600,29650,29650,29650,29650,0
20230719,194300,726025600,29650,29650,29650,29650,0
20230719,194200,726025600,29650,29650,29650,29650,0
20230719,194100,726025600,29650,29650,29650,29650,0
20230719,194000,726025600,29650,29650,29650,29650,0
20230719,193900,726025600,29650,29650,29650,29650,0
20230719,193800,726025600,29650,29650,29650,29650,0
20230719,193700,726025600,29650,29650,29650,29650,1046
20230719,193600,726025600,29650,29650,29650,29650,0
20230719,193500,726025600,29650,29650,29650,29650,0
20230719,193400,726025600,29650,29650,29650,29650,0
20230719,193300,726025600,29650,29650,29650,29650,0
20230719,193200,726025600,29650,29650,29650,29650,0
20230719,193100,726025600,29650,29650,29650,29650,0
20230719,193000,726025600,29650,29650,29650,29650,0
20230719,192900,726025600,29650,29650,29650,29650,0
20230719,192800,726025600,29650,29650,29650,29650,0
20230719,192700,726025600,29650,29650,29650,29650,0
20230719,192600,726025600,29650,29650,29650,29650,0
20230719,192500,726025600,29650,29650,29650,29650,0
20230719,192400,726025600,29650,29650,29650,29650,0
20230719,192300,726025600,29650,29650,29650,29650,0
20230719,192200,726025600,29650,29650,29650,29650,0
20230719,192100,726025600,29650,29650,29650,29650,0
20230719,192000,726025600,29650,29650,29650,29650,0
20230719,191900,726025600,29650,29650,29650,29650,0
20230719,191800,726025600,29650,29650,29650,29650,0
20230719,191700,726025600,29650,29650,29650,29650,0
20230719,191600,726025600,29650,29650,29650,29650,0
20230719,191500,726025600,29650,29650,29650,29650,0
20230719,191400,726025600,29650,29650,29650,29650,0
20230719,191300,726025600,29650,29650,29650,29650,0
20230719,191200,726025600,29650,29650,29650,29650,0
20230719,191100,726025600,29650,29650,29650,29650,0
20230719,191000,726025600,29650,29650,29650,29650,0
20230719,190900,726025600,29650,29650,29650,29650,0
20230719,190800,726025600,29650,29650,29650,29650,0
20230719,190700,726025600,29650,29650,29650,29650,1046
20230719,190600,726025600,29650,29650,29650,29650,0
20230719,190500,726025600,29650,29650,29650,29650,0
20230719,190400,726025600,29650,29650,29650,29650,0
20230719,190300,726025600,29650,29650,29650,29650,0
20230719,190200,726025600,29650,29650,29650,29650,0
20230719,190100,726025600,29650,29650,29650,29650,0
20230719,190000,726025600,29650,29650,29650,29650,0
20230719,185900,726025600,29650,29650,29650,29650,0
20230719,185800,726025600,29650,29650,29650,29650,0
20230719,185700,726025600,29650,29650,29650,29650,0
20230719,185600,726025600,29650,29650,29650,29650,0
20230719,185500,726025600,29650,29650,29650,29650,0
20230719,185400,726025600,29650,29650,29650,29650,0
20230719,185300,726025600,29650,29650,29650,29650,0
20230719,185200,726025600,29650,29650,29650,29650,0
20230719,185100,726025600,29650,29650,29650,29650,0
20230719,185000,726025600,29650,29650,29650,29650,0
20230719,184900,726025600,29650,29650,29650,29650,0
20230719,184800,726025600,29650,29650,29650,29650,0
20230719,184700,726025600,29650,29650,29650,29650,0
20230719,184600,726025600,29650,29650,29650,29650,0
20230719,184500,726025600,29650,29650,29650,29650,0
20230719,184400,726025600,29650,29650,29650,29650,0
20230719,184300,726025600,29650,29650,29650,29650,0
20230719,184200,726025600,29650,29650,29650,29650,0
20230719,184100,726025600,29650,29650,29650,29650,0
20230719,184000,726025600,29650,29650,29650,29650,0
20230719,183900,726025600,29650,29650,29650,29650,0
20230719,183800,726025600,29650,29650,29650,29650,0
20230719,183700,726025600,29650,29650,29650,29650,1046
20230719,183600,726025600,29650,29650,29650,29650,0
20230719,183500,726025600,29650,29650,29650,29650,0
20230719,183400,726025600,29650,29650,29650,29650,0
20230719,183300,726025600,29650,29650,29650,29650,0
20230719,183200,726025600,29650,29650,29650,29650,0
20230719,183100,726025600,29650,29650,29650,29650,0
20230719,183000,726025600,29650,29650,29650,29650,0
20230719,182900,726025600,29650,29650,29650,29650,0
20230719,182800,726025600,29650,29650,29650,29650,0
20230719,182700,726025600,29650,29650,29650,29650,0
20230719,182600,726025600,29650,29650,29650,29650,0
20230719,182500,726025600,29650,29650,29650,29650,0
20230719,182400,726025600,29650,29650,29650,29650,0
20230719,182300,726025600,29650,29650,29650,29650,0
20230719,182200,726025600,29650,29650,29650,29650,0
20230719,182100,726025600,29650,29650,29650,29650,0
20230719,182000,726025600,29650,29650,29650,29650,0
20230719,181900,726025600,29650,29650,29650,29650,0
20230719,181800,726025600,29650,29650,29650,29650,0
20230719,181700,726025600,29650,29650,29650,29650,0
20230719,181600,726025600,29650,29650,29650,29650,0
20230719,181500,726025600,29650,29650,29650,29650,0
20230719,181400,726025600,29650,29650,29650,29650,0
20230719,181300,726025600,29650,29650,29650,29650,0
20230719,181200,726025600,29650,29650,29650,29650,0
20230719,181100,726025600,29650,29650,29650,29650,0
20230719,181000,726025600,29650,29650,29650,29650,0
20230719,180900,726025600,29650,29650,29650,29650,0
20230719,180800,726025600,29650,29650,29650,29650,0
20230719,180700,726025600,29650,29650,29650,29650,1046
20230719,180600,726025600,29650,29650,29650,29650,0
20230719,180500,726025600,29650,29650,29650,29650,0
20230719,180400,726025600,29650,29650,29650,29650,0
20230719,180300,726025600,29650,29650,29650,29650,0
20230719,180200,726025600,29650,29650,29650,29650,0
20230719,180100,726025600,29650,29650,29650,29650,0
20230719,180000,726025600,29650,29650,29650,29650,0
20230719,175900,726025600,29650,29650,29650,29650,0
20230719,175800,726025600,29650,29650,29650,29650,0
20230719,175700,726025600,29650,29650,29650,29650,0
20230719,175600,726025600,29650,29650,29650,29650,0
20230719,175500,726025600,29650,29650,29650,29650,0
20230719,175400,726025600,29650,29650,29650,29650,0
20230719,175300,726025600,29650,29650,29650,29650,0
20230719,175200,726025600,29650,29650,29650,29650,0
20230719,175100,726025600,29650,29650,29650,29650,0
20230719,175000,726025600,29650,29650,29650,29650,0
20230719,174900,726025600,29650,29650,29650,29650,0
20230719,174800,726025600,29650,29650,29650,29650,0
20230719,174700,726025600,29650,29650,29650,29650,0
20230719,174600,726025600,29650,29650,29650,29650,0
20230719,174500,726025600,29650,29650,29650,29650,0
20230719,174400,726025600,29650,29650,29650,29650,0
20230719,174300,726025600,29650,29650,29650,29650,0
20230719,174200,726025600,29650,29650,29650,29650,0
20230719,174100,726025600,29650,29650,29650,29650,0
20230719,174000,726025600,29650,29650,29650,29650,0
20230719,173900,726025600,29650,29650,29650,29650,0
20230719,173800,726025600,29650,29650,29650,29650,0
20230719,173700,726025600,29650,29650,29650,29650,1046
20230719,173600,726025600,29650,29650,29650,29650,0
20230719,173500,726025600,29650,29650,29650,29650,0
20230719,173400,726025600,29650,29650,29650,29650,0
20230719,173300,726025600,29650,29650,29650,29650,0
20230719,173200,726025600,29650,29650,29650,29650,0
20230719,173100,726025600,29650,29650,29650,29650,0
20230719,173000,726025600,29650,29650,29650,29650,0
20230719,172900,726025600,29650,29650,29650,29650,0
20230719,172800,726025600,29650,29650,29650,29650,0
20230719,172700,726025600,29650,29650,29650,29650,0
20230719,172600,726025600,29650,29650,29650,29650,0
20230719,172500,726025600,29650,29650,29650,29650,0
20230719,172400,726025600,29650,29650,29650,29650,0
20230719,172300,726025600,29650,29650,29650,29650,0
20230719,172200,726025600,29650,29650,29650,29650,0
20230719,172100,726025600,29650,29650,29650,29650,0
20230719,172000,726025600,29650,29650,29650,29650,0
20230719,171900,726025600,29650,29650,29650,29650,0
20230719,171800,726025600,29650,29650,29650,29650,0
20230719,171700,726025600,29650,29650,29650,29650,0
20230719,171600,726025600,29650,29650,29650,29650,0
20230719,171500,726025600,29650,29650,29650,29650,0
20230719,171400,726025600,29650,29650,29650,29650,0
20230719,171300,726025600,29650,29650,29650,29650,0
20230719,171200,726025600,29650,29650,29650,29650,0
20230719,171100,726025600,29650,29650,29650,29650,0
20230719,171000,726025600,29650,29650,29650,29650,0
20230719,170900,726025600,29650,29650,29650,29650,0
20230719,170800,726025600,29650,29650,29650,29650,0
20230719,170700,726025600,29650,29650,29650,29650,1046
20230719,170600,726025600,29650,29650,29650,29650,0
20230719,170500,726025600,29650,29650,29650,29650,0
20230719,170400,726025600,29650,29650,29650,29650,0
20230719,170300,726025600,29650,29650,29650,29650,0
20230719,170200,726025600,29650,29650,29650,29650,0
20230719,170100,726025600,29650,29650,29650,29650,0
20230719,170000,726025600,29650,29650,29650,29650,0
20230719,165900,726025600,29650,29650,29650,29650,0
20230719,165800,726025600,29650,29650,29650,29650,0
20230719,165700,726025600,29650,29650,29650,29650,0
20230719,165600,726025600,29650,29650,29650,29650,0
20230719,165500,726025600,29650,29650,29650,29650,0
20230719,165400,726025600,29650,29650,29650,29650,0
20230719,165300,726025600,29650,29650,29650,29650,0
20230719,165200,726025600,29650,29650,29650,29650,0
20230719,165100,726025600,29650,29650,29650,29650,0
20230719,165000,726025600,29650,29650,29650,29650,0
20230719,164900,726025600,29650,29650,29650,29650,0
20230719,164800,726025600,29650,29650,29650,29650,0
20230719,164700,726025600,29650,29650,29650,29650,0
20230719,164600,726025600,29650,29650,29650,29650,0
20230719,164500,726025600,29650,29650,29650,29650,0
20230719,164400,726025600,29650,29650,29650,29650,0
20230719,164300,726025600,29650,29650,29650,29650,0
20230719,164200,726025600,29650,29650,29650,29650,0
20230719,164100,726025600,29650,29650,29650,29650,0
20230719,164000,726025600,29650,29650,29650,29650,0
20230719,163900,726025600,29650,29650,29650,29650,0
20230719,163800,726025600,29650,29650,29650,29650,0
20230719,163700,726025600,29650,29650,29650,29650,1046
20230719,163600,726025600,29650,29650,29650,29650,0
20230719,163500,726025600,29650,29650,29650,29650,0
20230719,163400,726025600,29650,29650,29650,29650,0
20230719,163300,726025600,29650,29650,29650,29650,0
20230719,163200,726025600,29650,29650,29650,29650,0
20230719,163100,726025600,29650,29650,29650,29650,0
20230719,163000,726025600,29650,29650,29650,29650,0
20230719,162900,726025600,29650,29650,29650,29650,0
20230719,162800,726025600,29650,29650,29650,29650,0
20230719,162700,726025600,29650,29650,29650,29650,0
20230719,162600,726025600,29650,29650,29650,29650,0
20230719,162500,726025600,29650,29650,29650,29650,0
20230719,162400,726025600,29650,29650,29650,29650,0
20230719,162300,726025600,29650,29650,29650,29650,0
20230719,162200,726025600,29650,29650,29650,29650,0
20230719,162100,726025600,29650,29650,29650,29650,0
20230719,162000,726025600,29650,29650,29650,29650,0
20230719,161900,726025600,29650,29650,29650,29650,0
20230719,161800,726025600,29650,29650,29650,29650,0
20230719,161700,726025600,29650,29650,29650,29650,0
20230719,161600,726025600,29650,29650,29650,29650,0
20230719,161500,726025600,29650,29650,29650,29650,0
20230719,161400,726025600,29650,29650,29650,29650,0
20230719,161300,726025600,29650,29650,29650,29650,0
20230719,161200,726025600,29650,29650,29650,29650,0
20230719,161100,726025600,29650,29650,29650,29650,0
20230719,161000,726025600,29650,29650,29650,29650,0
20230719,160900,726025600,29650,29650,29650,29650,0
20230719,160800,726025600,29650,29650,29650,29650,0
20230719,160700,726025600,29650,29650,29650,29650,1046
20230719,160600,726025600,29650,29650,29650,29650,0
20230719,160500,726025600,29650,29650,29650,29650,0
20230719,160400,726025600,29650,29650,29650,29650,0
20230719,160300,726025600,29650,29650,29650,29650,0
20230719,160200,726025600,29650,29650,29650,29650,0
20230719,160100,726025600,29650,29650,29650,29650,0
20230719,160000,726025600,29650,29650,29650,29650,0
20230719,155900,726025600,29650,29650,29650,29650,0
20230719,155800,726025600,29650,29650,29650,29650,0
20230719,155700,726025600,29650,29650,29650,29650,0
20230719,155600,726025600,29650,29650,29650,29650,0
20230719,155500,726025600,29650,29650,29650,29650,0
20230719,155400,726025600,29650,29650,29650,29650,0
20230719,155300,726025600,29650,29650,29650,29650,0
20230719,155200,726025600,29650,29650,29650,29650,0
20230719,155100,726025600,29650,29650,29650,29650,0
20230719,155000,726025600,29650,29650,29650,29650,0
20230719,154900,726025600,29650,29650,29650,29650,0
20230719,154800,726025600,29650,29650,29650,29650,0
20230719,154700,726025600,29650,29650,29650,29650,0
20230719,154600,726025600,29650,29650,29650,29650,0
20230719,154500,726025600,29650,29650,29650,29650,0
20230719,154400,726025600,29650,29650,29650,29650,0
20230719,154300,726025600,29650,29650,29650,29650,0
20230719,154200,726025600,29650,29650,29650,29650,0
20230719,154100,726025600,29650,29650,29650,29650,0
20230719,154000,726025600,29650,29650,29650,29650,0
20230719,153900,726025600,29650,29650,29650,29650,0
20230719,153800,726025600,29650,29650,29650,29650,0
20230719,153700,726025600,29650,29650,29650,29650,1046
20230719,153600,726025600,29650,29650,29650,29650,0
20230719,153500,726025600,29650,29650,29650,29650,0
20230719,153400,726025600,29650,29650,29650,29650,0
20230719,153300,726025600,29650,29650,29650,29650,0
20230719,153200,726025600,29650,29650,29650,29650,0
20230719,153100,726025600,29650,29650,29650,29650,0
20230719,153000,726025600,29650,29650,29650,29650,1046
20230719,152900,695011700,29600,29600,29600,29600,0
20230719,152800,695011700,29600,29600,29600,29600,0
20230719,152700,695011700,29600,29600,29600,29600,0
20230719,152600,695011700,29600,29600,29600,29600,0
20230719,152500,695011700,29600,29600,29600,29600,0
20230719,152400,695011700,29600,29600,29600,29600,0
20230719,152300,695011700,29600,29600,29600,29600,0
20230719,152200,695011700,29600,29600,29600,29600,0
20230719,152100,695011700,29600,29600,29600,29600,0
20230719,152000,695011700,29600,29600,29600,29600,0
20230719,151900,695011700,29600,29700,29700,29600,508
20230719,151800,679967250,29650,29650,29650,29650,8
20230719,151700,679730050,29650,29650,29650,29650,10
20230719,151600,679433550,29750,29650,29750,29650,21
20230719,151500,678810450,29650,29600,29650,29600,60
20230719,151400,677034350,29600,29650,29650,29600,808
20230719,151300,653093200,29650,29650,29650,29650,14
20230719,151200,652678100,29650,29650,29700,29650,112
20230719,151100,649357050,29650,29650,29650,29650,14
20230719,151000,648941950,29650,29650,29700,29650,21
20230719,150900,648318900,29650,29650,29650,29650,118
20230719,150800,644820200,29650,29650,29650,29650,18
20230719,150700,644286500,29650,29650,29650,29650,17
20230719,150600,643782450,29650,29650,29700,29650,28
20230719,150500,642952100,29650,29650,29650,29650,35
20230719,150400,641914350,29700,29700,29700,29700,95
20230719,150300,639092850,29700,29700,29700,29700,21
20230719,150200,638469150,29700,29700,29700,29700,10
20230719,150100,638172150,29700,29750,29750,29700,102
20230719,150000,635138050,29750,29750,29750,29750,26
20230719,145900,634364550,29750,29750,29750,29750,335
20230719,145800,624398300,29750,29750,29750,29750,22
20230719,145700,623743800,29750,29750,29750,29750,181
20230719,145600,618359050,29750,29750,29750,29750,59
20230719,145500,616603800,29750,29750,29750,29750,18
20230719,145400,616068300,29750,29750,29750,29750,142
20230719,145300,611843800,29750,29750,29750,29750,124
20230719,145200,608154800,29750,29750,29750,29750,21
20230719,145100,607530050,29750,29750,29750,29750,19
20230719,145000,606964800,29750,29750,29750,29750,17
20230719,144900,606459050,29750,29750,29750,29750,71
20230719,144800,604346800,29750,29650,29750,29650,279
20230719,144700,596048150,29650,29650,29700,29650,61
20230719,144600,594237000,29650,29650,29650,29650,75
20230719,144500,592013250,29650,29650,29700,29650,19
20230719,144400,591449850,29650,29650,29650,29650,20
20230719,144300,590856850,29650,29650,29650,29650,65
20230719,144200,588929600,29650,29650,29650,29650,220
20230719,144100,582406600,29650,29750,29750,29650,15
20230719,144000,581961500,29750,29750,29750,29750,17
20230719,143900,581455750,29700,29700,29700,29700,1
20230719,143800,581426050,29700,29700,29700,29700,0
20230719,143700,581426050,29700,29700,29700,29700,15
20230719,143600,580980550,29650,29650,29650,29650,0
20230719,143500,580980550,29650,29650,29650,29650,0
20230719,143400,580980550,29650,29650,29650,29650,0
20230719,143300,580980550,29650,29650,29650,29650,0
20230719,143200,580980550,29650,29650,29650,29650,0
20230719,143100,580980550,29650,29700,29700,29650,133
20230719,143000,577037050,29750,29750,29750,29750,0
20230719,142900,577037050,29750,29750,29750,29750,1
20230719,142800,577007300,29600,29700,29700,29600,400
20230719,142700,565133200,29700,29700,29700,29700,0
20230719,142600,565133200,29700,29750,29750,29700,4
20230719,142500,565014350,29700,29700,29700,29700,0
20230719,142400,565014350,29700,29700,29700,29700,0
20230719,142300,565014350,29700,29700,29700,29700,200
20230719,142200,559074350,29700,29700,29700,29700,232
20230719,142100,552183950,29750,29750,29750,29750,32
20230719,142000,551231950,29750,29750,29750,29750,0
20230719,141900,551231950,29750,29750,29750,29750,1
20230719,141800,551202200,29750,29750,29750,29750,50
20230719,141700,549714700,29950,29950,29950,29950,0
20230719,141600,549714700,29950,29950,29950,29950,0
20230719,141500,549714700,29950,29950,29950,29950,0
20230719,141400,549714700,29950,29950,29950,29950,0
20230719,141300,549714700,29950,29950,29950,29950,0
20230719,141200,549714700,29950,29950,29950,29950,200
20230719,141100,543724700,29950,29950,29950,29950,0
20230719,141000,543724700,29950,29950,29950,29950,1
20230719,140900,543694750,29950,29950,29950,29950,0
20230719,140800,543694750,29950,29950,29950,29950,0
20230719,140700,543694750,29950,29950,29950,29950,0
20230719,140600,543694750,29950,29950,29950,29950,0
20230719,140500,543694750,29950,29950,29950,29950,0
20230719,140400,543694750,29950,29950,29950,29950,0
20230719,140300,543694750,29950,29950,29950,29950,0
20230719,140200,543694750,29950,29950,29950,29950,4
20230719,140100,543574950,29950,29950,29950,29950,0
20230719,140000,543574950,29950,29950,29950,29950,1
20230719,135900,543545000,29950,29950,29950,29950,1
20230719,135800,543515050,29750,29950,29950,29750,4
20230719,135700,543395450,29950,29750,29950,29750,314
20230719,135600,534051750,29750,29750,29750,29750,2
20230719,135500,533992250,29800,29800,29800,29800,0
20230719,135400,533992250,29800,29800,29800,29800,0
20230719,135300,533992250,29800,29800,29800,29800,118
20230719,135200,530475850,29800,29900,29900,29800,900
20230719,135100,503623750,29900,29900,29900,29900,15
20230719,135000,503175250,29900,29900,29900,29900,0
20230719,134900,503175250,29900,29900,29900,29900,0
20230719,134800,503175250,29900,29900,29900,29900,0
20230719,134700,503175250,29900,29900,29900,29900,0
20230719,134600,503175250,29900,29900,29900,29900,1
20230719,134500,503145350,29850,29850,29850,29850,5
20230719,134400,502996100,29850,29850,29850,29850,0
20230719,134300,502996100,29850,29850,29850,29850,0
20230719,134200,502996100,29850,29850,29850,29850,100
20230719,134100,500011100,29900,29900,29900,29900,109
20230719,134000,496752000,29900,29900,29900,29900,1
20230719,133900,496722100,29900,29900,29900,29900,0
20230719,133800,496722100,29900,29900,29900,29900,107
20230719,133700,493522800,29900,29900,29900,29900,0
20230719,133600,493522800,29900,29900,29900,29900,0
20230719,133500,493522800,29900,29900,29900,29900,25
20230719,133400,492775300,29900,29900,29900,29900,0
20230719,133300,492775300,29900,29900,29900,29900,5
20230719,133200,492625800,29950,29950,29950,29950,0
20230719,133100,492625800,29950,29950,29950,29950,0
20230719,133000,492625800,29950,29950,29950,29950,0
20230719,132900,492625800,29950,29950,29950,29950,0
20230719,132800,492625800,29950,29950,29950,29950,7
20230719,132700,492416150,30000,30000,30000,30000,0
20230719,132600,492416150,30000,30000,30000,30000,122
20230719,132500,488756150,30000,30000,30000,30000,12
20230719,132400,488396150,30000,30000,30000,30000,5
20230719,132300,488246150,30000,30000,30000,30000,0
20230719,132200,488246150,30000,30000,30000,30000,0
20230719,132100,488246150,30000,30000,30000,30000,1
20230719,132000,488216150,30000,30000,30000,30000,5
20230719,131900,488066150,29950,29950,29950,29950,0
20230719,131800,488066150,29950,29950,29950,29950,0
20230719,131700,488066150,29950,29950,29950,29950,0
20230719,131600,488066150,29950,29950,29950,29950,2
20230719,131500,488006250,29950,29950,29950,29950,2
20230719,131400,487946350,29950,29950,29950,29950,0
20230719,131300,487946350,29950,29950,29950,29950,0
20230719,131200,487946350,29950,29950,29950,29950,0
20230719,131100,487946350,29950,29950,29950,29950,5
20230719,131000,487796600,29950,29950,29950,29950,0
20230719,130900,487796600,29950,29950,29950,29950,0
20230719,130800,487796600,29950,29950,29950,29950,0
20230719,130700,487796600,29950,29950,29950,29950,0
20230719,130600,487796600,29950,29950,29950,29950,0
20230719,130500,487796600,29950,29950,29950,29950,1
20230719,130400,487766650,29950,29950,29950,29950,3
20230719,130300,487676800,29950,29950,29950,29950,0
20230719,130200,487676800,29950,29950,29950,29950,3
20230719,130100,487586950,29850,29850,29850,29850,0
20230719,130000,487586950,29850,29850,29850,29850,0
20230719,125900,487586950,29850,29850,29850,29850,0
20230719,125800,487586950,29850,29850,29850,29850,0
20230719,125700,487586950,29850,29850,29850,29850,0
20230719,125600,487586950,29850,29850,29850,29850,14
20230719,125500,487169050,29850,29850,29850,29850,0
20230719,125400,487169050,29850,29850,29850,29850,0
20230719,125300,487169050,29850,29850,29850,29850,0
20230719,125200,487169050,29850,29850,29850,29850,366
20230719,125100,476243950,29850,29850,29850,29850,56
20230719,125000,474572350,29850,29850,29850,29850,0
20230719,124900,474572350,29850,29850,29850,29850,0
20230719,124800,474572350,29850,29850,29850,29850,20
20230719,124700,473975350,29800,29800,29800,29800,0
20230719,124600,473975350,29800,29800,29800,29800,0
20230719,124500,473975350,29800,29800,29800,29800,0
20230719,124400,473975350,29800,29800,29800,29800,0
20230719,124300,473975350,29800,29800,29800,29800,0
20230719,124200,473975350,29800,29800,29800,29800,9
20230719,124100,473707150,29800,29800,29800,29800,9
20230719,124000,473438950,29800,29800,29800,29800,0
20230719,123900,473438950,29800,29900,29900,29800,80
20230719,123800,471048600,29850,29850,29850,29850,1
20230719,123700,471018750,29850,29850,29850,29850,0
20230719,123600,471018750,29850,29850,29850,29850,0
20230719,123500,471018750,29850,29850,29850,29850,0
20230719,123400,471018750,29850,29850,29850,29850,0
20230719,123300,471018750,29850,29850,29850,29850,0
20230719,123200,471018750,29850,29850,29850,29850,0
20230719,123100,471018750,29850,29850,29850,29850,0
20230719,123000,471018750,29850,29850,29850,29850,0
20230719,122900,471018750,29850,29850,29850,29850,0
20230719,122800,471018750,29850,29850,29850,29850,0
20230719,122700,471018750,29850,29850,29850,29850,0
20230719,122600,471018750,29850,29850,29850,29850,1
20230719,122500,470988900,29850,29850,29850,29850,0
20230719,122400,470988900,29850,29850,29850,29850,29
20230719,122300,470123250,29850,29850,29850,29850,0
20230719,122200,470123250,29850,29850,29850,29850,100
20230719,122100,467138250,29850,29850,29850,29850,0
20230719,122000,467138250,29850,29900,29900,29850,100
20230719,121900,464153200,29950,29950,29950,29950,0
20230719,121800,464153200,29950,29950,29950,29950,2
20230719,121700,464093300,29950,29950,29950,29950,0
20230719,121600,464093300,29950,29950,29950,29950,0
20230719,121500,464093300,29950,29950,29950,29950,0
20230719,121400,464093300,29950,29950,29950,29950,0
20230719,121300,464093300,29950,29950,29950,29950,1
20230719,121200,464063350,29950,29950,29950,29950,0
20230719,121100,464063350,29950,29950,29950,29950,0
20230719,121000,464063350,29950,29950,29950,29950,0
20230719,120900,464063350,29950,29950,29950,29950,0
20230719,120800,464063350,29950,29950,29950,29950,50
20230719,120700,462565850,29950,29950,29950,29950,0
20230719,120600,462565850,29950,29950,29950,29950,0
20230719,120500,462565850,29950,29950,29950,29950,0
20230719,120400,462565850,29950,29950,29950,29950,50
20230719,120300,461068350,29950,29950,29950,29950,0
20230719,120200,461068350,29950,29900,29950,29900,13
20230719,120100,460679400,29850,29850,29850,29850,73
20230719,120000,458500350,29850,29850,29850,29850,0
20230719,115900,458500350,29850,29850,29850,29850,0
20230719,115800,458500350,29850,29850,29850,29850,0
20230719,115700,458500350,29850,29850,29850,29850,0
20230719,115600,458500350,29850,29850,29850,29850,4
20230719,115500,458380950,29850,29850,29850,29850,1
20230719,115400,458351100,29950,29950,29950,29950,0
20230719,115300,458351100,29950,29950,29950,29950,0
20230719,115200,458351100,29950,29950,29950,29950,130
20230719,115100,454457600,29950,29950,29950,29950,0
20230719,115000,454457600,29950,29950,29950,29950,0
20230719,114900,454457600,29950,29850,29950,29850,74
20230719,114800,452246700,29800,29800,29800,29800,0
20230719,114700,452246700,29800,29800,29800,29800,0
20230719,114600,452246700,29800,29800,29800,29800,24
20230719,114500,451531500,29850,29850,29850,29850,0
20230719,114400,451531500,29850,29850,29850,29850,0
20230719,114300,451531500,29850,29850,29850,29850,112
20230719,114200,448188300,29950,29950,29950,29950,2
20230719,114100,448128400,29850,29850,29850,29850,0
20230719,114000,448128400,29850,29850,29850,29850,3
20230719,113900,448038850,29850,29850,29850,29850,0
20230719,113800,448038850,29850,29850,29850,29850,0
20230719,113700,448038850,29850,29850,29850,29850,0
20230719,113600,448038850,29850,29850,29850,29850,0
20230719,113500,448038850,29850,29850,29850,29850,0
20230719,113400,448038850,29850,29850,29850,29850,0
20230719,113300,448038850,29850,29850,29850,29850,0
20230719,113200,448038850,29850,29850,29850,29850,0
20230719,113100,448038850,29850,29850,29850,29850,0
20230719,113000,448038850,29850,29850,29850,29850,0
20230719,112900,448038850,29850,29850,29850,29850,0
20230719,112800,448038850,29850,29850,29850,29850,0
20230719,112700,448038850,29850,29850,29850,29850,0
20230719,112600,448038850,29850,29850,29850,29850,0
20230719,112500,448038850,29850,29850,29850,29850,4
20230719,112400,447919450,29800,29800,29800,29800,0
20230719,112300,447919450,29800,29800,29800,29800,0
20230719,112200,447919450,29800,29800,29800,29800,0
20230719,112100,447919450,29800,29950,29950,29800,40
20230719,112000,446727000,29950,29950,29950,29950,0
20230719,111900,446727000,29950,29950,29950,29950,2
20230719,111800,446667100,29800,29800,29800,29800,1
20230719,111700,446637300,29800,29800,29800,29800,4
20230719,111600,446518100,29800,29800,29800,29800,0
20230719,111500,446518100,29800,29800,29800,29800,0
20230719,111400,446518100,29800,29800,29800,29800,0
20230719,111300,446518100,29800,29800,29800,29800,0
20230719,111200,446518100,29800,29800,29800,29800,0
20230719,111100,446518100,29800,29850,29850,29800,492
20230719,111000,431852950,29900,29900,29900,29900,6
20230719,110900,431673550,29900,29900,29900,29900,0
20230719,110800,431673550,29900,29900,29900,29900,0
20230719,110700,431673550,29900,29900,29900,29900,1
20230719,110600,431643650,29850,29900,29900,29850,97
20230719,110500,428745700,29900,29900,29900,29900,151
20230719,110400,424230800,29950,29950,29950,29950,0
20230719,110300,424230800,29950,29950,29950,29950,17
20230719,110200,423721650,30000,30000,30000,30000,0
20230719,110100,423721650,30000,30000,30000,30000,0
20230719,110000,423721650,30000,30000,30000,30000,0
20230719,105900,423721650,30000,30000,30000,30000,1
20230719,105800,423691650,30000,30000,30000,30000,50
20230719,105700,422191650,30000,30000,30000,30000,50
20230719,105600,420691650,30100,30100,30100,30100,0
20230719,105500,420691650,30100,30100,30100,30100,0
20230719,105400,420691650,30100,30000,30100,30000,50
20230719,105300,419188350,29900,29900,29900,29900,0
20230719,105200,419188350,29900,29900,29900,29900,0
20230719,105100,419188350,29900,30000,30000,29900,524
20230719,105000,403520350,29900,29900,29900,29900,0
20230719,104900,403520350,29900,29900,29900,29900,0
20230719,104800,403520350,29900,29900,29900,29900,0
20230719,104700,403520350,29900,29900,29900,29900,1
20230719,104600,403490450,29900,29900,29900,29900,80
20230719,104500,401098450,30000,30000,30000,30000,10
20230719,104400,400798450,30050,30050,30050,30050,0
20230719,104300,400798450,30050,30050,30050,30050,0
20230719,104200,400798450,30050,30050,30050,30050,0
20230719,104100,400798450,30050,30050,30050,30050,0
20230719,104000,400798450,30050,30000,30050,30000,13
20230719,103900,400408250,30000,30000,30000,30000,0
20230719,103800,400408250,30000,30000,30000,30000,0
20230719,103700,400408250,30000,30000,30000,30000,58
20230719,103600,398668250,30000,30000,30000,30000,0
20230719,103500,398668250,30000,30000,30000,30000,254
20230719,103400,391048250,30000,30000,30000,30000,3
20230719,103300,390958250,30000,30000,30000,30000,66
20230719,103200,388978250,30000,30000,30000,30000,0
20230719,103100,388978250,30000,30000,30000,30000,0
20230719,103000,388978250,30000,30000,30000,30000,1
20230719,102900,388948250,30000,30000,30000,30000,1
20230719,102800,388918250,29900,29900,29900,29900,0
20230719,102700,388918250,29900,29900,29900,29900,100
20230719,102600,385928250,29900,29900,29900,29900,102
20230719,102500,382878450,29900,29900,29900,29900,4
20230719,102400,382758850,29800,29800,29800,29800,52
20230719,102300,381209250,29750,29750,29750,29750,0
20230719,102200,381209250,29750,29750,29750,29750,0
20230719,102100,381209250,29750,29750,29750,29750,7
20230719,102000,381001000,29750,29750,29750,29750,0
20230719,101900,381001000,29750,29800,29800,29750,100
20230719,101800,378024900,29850,29850,29850,29850,150
20230719,101700,373547400,29850,29850,29850,29850,21
20230719,101600,372920550,29800,29800,29800,29800,28
20230719,101500,372086150,29800,29800,29800,29800,0
20230719,101400,372086150,29800,29800,29800,29800,10
20230719,101300,371788150,29850,29850,29850,29850,10
20230719,101200,371489650,29850,29850,29850,29850,0
20230719,101100,371489650,29850,29700,29850,29700,2
20230719,101000,371430100,29850,29850,29850,29850,0
20230719,100900,371430100,29850,29700,29850,29650,430
20230719,100800,358647450,29700,29700,29700,29700,12
20230719,100700,358291050,29650,29650,29650,29650,0
20230719,100600,358291050,29650,29650,29650,29650,6
20230719,100500,358113150,29700,29700,29700,29700,0
20230719,100400,358113150,29700,29700,29700,29700,2
20230719,100300,358053750,29700,29700,29700,29700,10
20230719,100200,357756750,29700,29700,29700,29700,26
20230719,100100,356984550,29700,29700,29700,29700,3
20230719,100000,356895450,29700,29700,29700,29700,16
20230719,095900,356420250,29700,29700,29700,29700,2
20230719,095800,356360850,29700,29700,29700,29700,0
20230719,095700,356360850,29700,29700,29700,29700,0
20230719,095600,356360850,29700,29700,29700,29700,1
20230719,095500,356331150,29700,29700,29700,29700,12
20230719,095400,355974750,29700,29450,29700,29400,612
20230719,095300,337974450,29450,29600,29600,29450,397
20230719,095200,326280800,29500,29600,29600,29500,800
20230719,095100,302676250,29550,29550,29600,29550,209
20230719,095000,296499300,29800,29450,29800,29450,86
20230719,094900,293966250,29600,29850,29850,29400,2638
20230719,094800,215833250,29900,29900,29900,29900,3
20230719,094700,215743550,29850,29850,29850,29850,39
20230719,094600,214579400,29850,29850,29850,29850,5
20230719,094500,214430150,29850,29900,29900,29850,50
20230719,094400,212937400,29900,29900,29900,29900,0
20230719,094300,212937400,29900,29950,29950,29900,133
20230719,094200,208959100,29950,29950,29950,29950,48
20230719,094100,207521500,29950,29950,29950,29950,90
20230719,094000,204826000,29900,29900,29900,29900,2
20230719,093900,204766200,29900,29900,29900,29900,11
20230719,093800,204437300,29900,29950,29950,29900,29
20230719,093700,203570150,29950,30100,30100,29950,464
20230719,093600,189662800,30100,30000,30100,30000,51
20230719,093500,188132700,30000,30000,30000,30000,6
20230719,093400,187952700,29900,29900,29900,29900,0
20230719,093300,187952700,29900,30000,30000,29900,8
20230719,093200,187713400,30000,30000,30000,30000,1
20230719,093100,187683400,29900,29900,29900,29900,3
20230719,093000,187593700,29900,29900,29900,29900,22
20230719,092900,186935900,29900,30100,30100,29850,111
20230719,092800,183617300,30100,29950,30100,29900,201
20230719,092700,177598600,29950,29950,29950,29950,20
20230719,092600,176999600,29950,29950,29950,29950,51
20230719,092500,175472150,29900,29900,29900,29900,34
20230719,092400,174455550,29850,29800,29850,29800,22
20230719,092300,173799850,29800,29800,29800,29500,1690
20230719,092200,123713000,29800,29900,29900,29800,179
20230719,092100,118372800,29900,29950,29950,29900,567
20230719,092000,101419450,29950,30000,30000,29950,158
20230719,091900,96684600,29950,30050,30050,29950,29
20230719,091800,95815000,30150,30150,30150,30150,5
20230719,091700,95664250,29950,30000,30000,29950,108
20230719,091600,92424400,30000,30000,30050,30000,240
20230719,091500,85217000,29950,29900,29950,29900,7
20230719,091400,85007650,30000,29600,30000,29550,290
20230719,091300,76325600,29500,29850,29900,29500,713
20230719,091200,55207600,29950,30400,30600,29500,1186
20230719,091100,19518850,30400,30600,30600,30400,345
20230719,091000,9011200,30500,30500,30500,30500,0
20230719,090900,9011200,30500,30500,30500,30500,0
20230719,090800,9011200,30500,30600,30600,30500,183
20230719,090700,3424100,30600,30600,30600,30600,23
20230719,090600,2720300,30600,30700,30700,30600,36
20230719,090500,1617000,31000,31000,31000,31000,0
20230719,090400,1617000,31000,31000,31000,31000,0
20230719,090300,1617000,31000,31000,31000,31000,0
20230719,090200,1617000,31000,31000,31000,31000,0
20230719,090100,1617000,31000,31000,31000,31000,0
20230719,090000,1617000,31000,31100,31100,31000,52