stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,204200,29537661240,14700,14700,14700,14700,49942
20230719,204100,29537661240,14700,14700,14700,14700,0
20230719,204000,29537661240,14700,14700,14700,14700,0
20230719,203900,29537661240,14700,14700,14700,14700,0
20230719,203800,29537661240,14700,14700,14700,14700,0
20230719,203700,29537661240,14700,14700,14700,14700,0
20230719,203600,29537661240,14700,14700,14700,14700,0
20230719,203500,29537661240,14700,14700,14700,14700,0
20230719,203400,29537661240,14700,14700,14700,14700,0
20230719,203300,29537661240,14700,14700,14700,14700,0
20230719,203200,29537661240,14700,14700,14700,14700,0
20230719,203100,29537661240,14700,14700,14700,14700,0
20230719,203000,29537661240,14700,14700,14700,14700,0
20230719,202900,29537661240,14700,14700,14700,14700,0
20230719,202800,29537661240,14700,14700,14700,14700,0
20230719,202700,29537661240,14700,14700,14700,14700,0
20230719,202600,29537661240,14700,14700,14700,14700,0
20230719,202500,29537661240,14700,14700,14700,14700,0
20230719,202400,29537661240,14700,14700,14700,14700,0
20230719,202300,29537661240,14700,14700,14700,14700,0
20230719,202200,29537661240,14700,14700,14700,14700,0
20230719,202100,29537661240,14700,14700,14700,14700,0
20230719,202000,29537661240,14700,14700,14700,14700,0
20230719,201900,29537661240,14700,14700,14700,14700,0
20230719,201800,29537661240,14700,14700,14700,14700,0
20230719,201700,29537661240,14700,14700,14700,14700,0
20230719,201600,29537661240,14700,14700,14700,14700,0
20230719,201500,29537661240,14700,14700,14700,14700,0
20230719,201400,29537661240,14700,14700,14700,14700,0
20230719,201300,29537661240,14700,14700,14700,14700,0
20230719,201200,29537661240,14700,14700,14700,14700,49942
20230719,201100,29537661240,14700,14700,14700,14700,0
20230719,201000,29537661240,14700,14700,14700,14700,0
20230719,200900,29537661240,14700,14700,14700,14700,0
20230719,200800,29537661240,14700,14700,14700,14700,0
20230719,200700,29537661240,14700,14700,14700,14700,0
20230719,200600,29537661240,14700,14700,14700,14700,0
20230719,200500,29537661240,14700,14700,14700,14700,0
20230719,200400,29537661240,14700,14700,14700,14700,0
20230719,200300,29537661240,14700,14700,14700,14700,0
20230719,200200,29537661240,14700,14700,14700,14700,0
20230719,200100,29537661240,14700,14700,14700,14700,0
20230719,200000,29537661240,14700,14700,14700,14700,0
20230719,195900,29537661240,14700,14700,14700,14700,0
20230719,195800,29537661240,14700,14700,14700,14700,0
20230719,195700,29537661240,14700,14700,14700,14700,0
20230719,195600,29537661240,14700,14700,14700,14700,0
20230719,195500,29537661240,14700,14700,14700,14700,0
20230719,195400,29537661240,14700,14700,14700,14700,0
20230719,195300,29537661240,14700,14700,14700,14700,0
20230719,195200,29537661240,14700,14700,14700,14700,0
20230719,195100,29537661240,14700,14700,14700,14700,0
20230719,195000,29537661240,14700,14700,14700,14700,0
20230719,194900,29537661240,14700,14700,14700,14700,0
20230719,194800,29537661240,14700,14700,14700,14700,0
20230719,194700,29537661240,14700,14700,14700,14700,0
20230719,194600,29537661240,14700,14700,14700,14700,0
20230719,194500,29537661240,14700,14700,14700,14700,0
20230719,194400,29537661240,14700,14700,14700,14700,0
20230719,194300,29537661240,14700,14700,14700,14700,0
20230719,194200,29537661240,14700,14700,14700,14700,49942
20230719,194100,29537661240,14700,14700,14700,14700,0
20230719,194000,29537661240,14700,14700,14700,14700,0
20230719,193900,29537661240,14700,14700,14700,14700,0
20230719,193800,29537661240,14700,14700,14700,14700,0
20230719,193700,29537661240,14700,14700,14700,14700,0
20230719,193600,29537661240,14700,14700,14700,14700,0
20230719,193500,29537661240,14700,14700,14700,14700,0
20230719,193400,29537661240,14700,14700,14700,14700,0
20230719,193300,29537661240,14700,14700,14700,14700,0
20230719,193200,29537661240,14700,14700,14700,14700,0
20230719,193100,29537661240,14700,14700,14700,14700,0
20230719,193000,29537661240,14700,14700,14700,14700,0
20230719,192900,29537661240,14700,14700,14700,14700,0
20230719,192800,29537661240,14700,14700,14700,14700,0
20230719,192700,29537661240,14700,14700,14700,14700,0
20230719,192600,29537661240,14700,14700,14700,14700,0
20230719,192500,29537661240,14700,14700,14700,14700,0
20230719,192400,29537661240,14700,14700,14700,14700,0
20230719,192300,29537661240,14700,14700,14700,14700,0
20230719,192200,29537661240,14700,14700,14700,14700,0
20230719,192100,29537661240,14700,14700,14700,14700,0
20230719,192000,29537661240,14700,14700,14700,14700,0
20230719,191900,29537661240,14700,14700,14700,14700,0
20230719,191800,29537661240,14700,14700,14700,14700,0
20230719,191700,29537661240,14700,14700,14700,14700,0
20230719,191600,29537661240,14700,14700,14700,14700,0
20230719,191500,29537661240,14700,14700,14700,14700,0
20230719,191400,29537661240,14700,14700,14700,14700,0
20230719,191300,29537661240,14700,14700,14700,14700,0
20230719,191200,29537661240,14700,14700,14700,14700,49942
20230719,191100,29537661240,14700,14700,14700,14700,0
20230719,191000,29537661240,14700,14700,14700,14700,0
20230719,190900,29537661240,14700,14700,14700,14700,0
20230719,190800,29537661240,14700,14700,14700,14700,0
20230719,190700,29537661240,14700,14700,14700,14700,0
20230719,190600,29537661240,14700,14700,14700,14700,0
20230719,190500,29537661240,14700,14700,14700,14700,0
20230719,190400,29537661240,14700,14700,14700,14700,0
20230719,190300,29537661240,14700,14700,14700,14700,0
20230719,190200,29537661240,14700,14700,14700,14700,0
20230719,190100,29537661240,14700,14700,14700,14700,0
20230719,190000,29537661240,14700,14700,14700,14700,0
20230719,185900,29537661240,14700,14700,14700,14700,0
20230719,185800,29537661240,14700,14700,14700,14700,0
20230719,185700,29537661240,14700,14700,14700,14700,0
20230719,185600,29537661240,14700,14700,14700,14700,0
20230719,185500,29537661240,14700,14700,14700,14700,0
20230719,185400,29537661240,14700,14700,14700,14700,0
20230719,185300,29537661240,14700,14700,14700,14700,0
20230719,185200,29537661240,14700,14700,14700,14700,0
20230719,185100,29537661240,14700,14700,14700,14700,0
20230719,185000,29537661240,14700,14700,14700,14700,0
20230719,184900,29537661240,14700,14700,14700,14700,0
20230719,184800,29537661240,14700,14700,14700,14700,0
20230719,184700,29537661240,14700,14700,14700,14700,0
20230719,184600,29537661240,14700,14700,14700,14700,0
20230719,184500,29537661240,14700,14700,14700,14700,0
20230719,184400,29537661240,14700,14700,14700,14700,0
20230719,184300,29537661240,14700,14700,14700,14700,0
20230719,184200,29537661240,14700,14700,14700,14700,49942
20230719,184100,29537661240,14700,14700,14700,14700,0
20230719,184000,29537661240,14700,14700,14700,14700,0
20230719,183900,29537661240,14700,14700,14700,14700,0
20230719,183800,29537661240,14700,14700,14700,14700,0
20230719,183700,29537661240,14700,14700,14700,14700,0
20230719,183600,29537661240,14700,14700,14700,14700,0
20230719,183500,29537661240,14700,14700,14700,14700,0
20230719,183400,29537661240,14700,14700,14700,14700,0
20230719,183300,29537661240,14700,14700,14700,14700,0
20230719,183200,29537661240,14700,14700,14700,14700,0
20230719,183100,29537661240,14700,14700,14700,14700,0
20230719,183000,29537661240,14700,14700,14700,14700,0
20230719,182900,29537661240,14700,14700,14700,14700,0
20230719,182800,29537661240,14700,14700,14700,14700,0
20230719,182700,29537661240,14700,14700,14700,14700,0
20230719,182600,29537661240,14700,14700,14700,14700,0
20230719,182500,29537661240,14700,14700,14700,14700,0
20230719,182400,29537661240,14700,14700,14700,14700,0
20230719,182300,29537661240,14700,14700,14700,14700,0
20230719,182200,29537661240,14700,14700,14700,14700,0
20230719,182100,29537661240,14700,14700,14700,14700,0
20230719,182000,29537661240,14700,14700,14700,14700,0
20230719,181900,29537661240,14700,14700,14700,14700,0
20230719,181800,29537661240,14700,14700,14700,14700,0
20230719,181700,29537661240,14700,14700,14700,14700,0
20230719,181600,29537661240,14700,14700,14700,14700,0
20230719,181500,29537661240,14700,14700,14700,14700,0
20230719,181400,29537661240,14700,14700,14700,14700,0
20230719,181300,29537661240,14700,14700,14700,14700,0
20230719,181200,29537661240,14700,14700,14700,14700,49942
20230719,181100,29537661240,14700,14700,14700,14700,0
20230719,181000,29537661240,14700,14700,14700,14700,0
20230719,180900,29537661240,14700,14700,14700,14700,0
20230719,180800,29537661240,14700,14700,14700,14700,0
20230719,180700,29537661240,14700,14700,14700,14700,0
20230719,180600,29537661240,14700,14700,14700,14700,0
20230719,180500,29537661240,14700,14700,14700,14700,0
20230719,180400,29537661240,14700,14700,14700,14700,0
20230719,180300,29537661240,14700,14700,14700,14700,0
20230719,180200,29537661240,14700,14700,14700,14700,0
20230719,180100,29537661240,14700,14700,14700,14700,0
20230719,180000,29537661240,14700,14700,14700,14700,0
20230719,175900,29537661240,14700,14700,14700,14700,0
20230719,175800,29537661240,14700,14700,14700,14700,0
20230719,175700,29537661240,14700,14700,14700,14700,0
20230719,175600,29537661240,14700,14700,14700,14700,0
20230719,175500,29537661240,14700,14700,14700,14700,0
20230719,175400,29537661240,14700,14700,14700,14700,0
20230719,175300,29537661240,14700,14700,14700,14700,0
20230719,175200,29537661240,14700,14700,14700,14700,0
20230719,175100,29537661240,14700,14700,14700,14700,0
20230719,175000,29537661240,14700,14700,14700,14700,0
20230719,174900,29537661240,14700,14700,14700,14700,0
20230719,174800,29537661240,14700,14700,14700,14700,0
20230719,174700,29537661240,14700,14700,14700,14700,0
20230719,174600,29537661240,14700,14700,14700,14700,0
20230719,174500,29537661240,14700,14700,14700,14700,0
20230719,174400,29537661240,14700,14700,14700,14700,0
20230719,174300,29537661240,14700,14700,14700,14700,0
20230719,174200,29537661240,14700,14700,14700,14700,49942
20230719,174100,29537661240,14700,14700,14700,14700,0
20230719,174000,29537661240,14700,14700,14700,14700,0
20230719,173900,29537661240,14700,14700,14700,14700,0
20230719,173800,29537661240,14700,14700,14700,14700,0
20230719,173700,29537661240,14700,14700,14700,14700,0
20230719,173600,29537661240,14700,14700,14700,14700,0
20230719,173500,29537661240,14700,14700,14700,14700,0
20230719,173400,29537661240,14700,14700,14700,14700,0
20230719,173300,29537661240,14700,14700,14700,14700,0
20230719,173200,29537661240,14700,14700,14700,14700,0
20230719,173100,29537661240,14700,14700,14700,14700,0
20230719,173000,29537661240,14700,14700,14700,14700,0
20230719,172900,29537661240,14700,14700,14700,14700,0
20230719,172800,29537661240,14700,14700,14700,14700,0
20230719,172700,29537661240,14700,14700,14700,14700,0
20230719,172600,29537661240,14700,14700,14700,14700,0
20230719,172500,29537661240,14700,14700,14700,14700,0
20230719,172400,29537661240,14700,14700,14700,14700,0
20230719,172300,29537661240,14700,14700,14700,14700,0
20230719,172200,29537661240,14700,14700,14700,14700,0
20230719,172100,29537661240,14700,14700,14700,14700,0
20230719,172000,29537661240,14700,14700,14700,14700,0
20230719,171900,29537661240,14700,14700,14700,14700,0
20230719,171800,29537661240,14700,14700,14700,14700,0
20230719,171700,29537661240,14700,14700,14700,14700,0
20230719,171600,29537661240,14700,14700,14700,14700,0
20230719,171500,29537661240,14700,14700,14700,14700,0
20230719,171400,29537661240,14700,14700,14700,14700,0
20230719,171300,29537661240,14700,14700,14700,14700,0
20230719,171200,29537661240,14700,14700,14700,14700,49942
20230719,171100,29537661240,14700,14700,14700,14700,0
20230719,171000,29537661240,14700,14700,14700,14700,0
20230719,170900,29537661240,14700,14700,14700,14700,0
20230719,170800,29537661240,14700,14700,14700,14700,0
20230719,170700,29537661240,14700,14700,14700,14700,0
20230719,170600,29537661240,14700,14700,14700,14700,0
20230719,170500,29537661240,14700,14700,14700,14700,0
20230719,170400,29537661240,14700,14700,14700,14700,0
20230719,170300,29537661240,14700,14700,14700,14700,0
20230719,170200,29537661240,14700,14700,14700,14700,0
20230719,170100,29537661240,14700,14700,14700,14700,0
20230719,170000,29537661240,14700,14700,14700,14700,0
20230719,165900,29537661240,14700,14700,14700,14700,0
20230719,165800,29537661240,14700,14700,14700,14700,0
20230719,165700,29537661240,14700,14700,14700,14700,0
20230719,165600,29537661240,14700,14700,14700,14700,0
20230719,165500,29537661240,14700,14700,14700,14700,0
20230719,165400,29537661240,14700,14700,14700,14700,0
20230719,165300,29537661240,14700,14700,14700,14700,0
20230719,165200,29537661240,14700,14700,14700,14700,0
20230719,165100,29537661240,14700,14700,14700,14700,0
20230719,165000,29537661240,14700,14700,14700,14700,0
20230719,164900,29537661240,14700,14700,14700,14700,0
20230719,164800,29537661240,14700,14700,14700,14700,0
20230719,164700,29537661240,14700,14700,14700,14700,0
20230719,164600,29537661240,14700,14700,14700,14700,0
20230719,164500,29537661240,14700,14700,14700,14700,0
20230719,164400,29537661240,14700,14700,14700,14700,0
20230719,164300,29537661240,14700,14700,14700,14700,0
20230719,164200,29537661240,14700,14700,14700,14700,49942
20230719,164100,29537661240,14700,14700,14700,14700,0
20230719,164000,29537661240,14700,14700,14700,14700,0
20230719,163900,29537661240,14700,14700,14700,14700,0
20230719,163800,29537661240,14700,14700,14700,14700,0
20230719,163700,29537661240,14700,14700,14700,14700,0
20230719,163600,29537661240,14700,14700,14700,14700,0
20230719,163500,29537661240,14700,14700,14700,14700,0
20230719,163400,29537661240,14700,14700,14700,14700,0
20230719,163300,29537661240,14700,14700,14700,14700,0
20230719,163200,29537661240,14700,14700,14700,14700,0
20230719,163100,29537661240,14700,14700,14700,14700,0
20230719,163000,29537661240,14700,14700,14700,14700,0
20230719,162900,29537661240,14700,14700,14700,14700,0
20230719,162800,29537661240,14700,14700,14700,14700,0
20230719,162700,29537661240,14700,14700,14700,14700,0
20230719,162600,29537661240,14700,14700,14700,14700,0
20230719,162500,29537661240,14700,14700,14700,14700,0
20230719,162400,29537661240,14700,14700,14700,14700,0
20230719,162300,29537661240,14700,14700,14700,14700,0
20230719,162200,29537661240,14700,14700,14700,14700,0
20230719,162100,29537661240,14700,14700,14700,14700,0
20230719,162000,29537661240,14700,14700,14700,14700,0
20230719,161900,29537661240,14700,14700,14700,14700,0
20230719,161800,29537661240,14700,14700,14700,14700,0
20230719,161700,29537661240,14700,14700,14700,14700,0
20230719,161600,29537661240,14700,14700,14700,14700,0
20230719,161500,29537661240,14700,14700,14700,14700,0
20230719,161400,29537661240,14700,14700,14700,14700,0
20230719,161300,29537661240,14700,14700,14700,14700,0
20230719,161200,29537661240,14700,14700,14700,14700,49942
20230719,161100,29537661240,14700,14700,14700,14700,0
20230719,161000,29537661240,14700,14700,14700,14700,0
20230719,160900,29537661240,14700,14700,14700,14700,0
20230719,160800,29537661240,14700,14700,14700,14700,0
20230719,160700,29537661240,14700,14700,14700,14700,0
20230719,160600,29537661240,14700,14700,14700,14700,0
20230719,160500,29537661240,14700,14700,14700,14700,0
20230719,160400,29537661240,14700,14700,14700,14700,0
20230719,160300,29537661240,14700,14700,14700,14700,0
20230719,160200,29537661240,14700,14700,14700,14700,0
20230719,160100,29537661240,14700,14700,14700,14700,0
20230719,160000,29537661240,14700,14700,14700,14700,0
20230719,155900,29537661240,14700,14700,14700,14700,0
20230719,155800,29537661240,14700,14700,14700,14700,0
20230719,155700,29537661240,14700,14700,14700,14700,0
20230719,155600,29537661240,14700,14700,14700,14700,0
20230719,155500,29537661240,14700,14700,14700,14700,0
20230719,155400,29537661240,14700,14700,14700,14700,0
20230719,155300,29537661240,14700,14700,14700,14700,0
20230719,155200,29537661240,14700,14700,14700,14700,0
20230719,155100,29537661240,14700,14700,14700,14700,0
20230719,155000,29537661240,14700,14700,14700,14700,0
20230719,154900,29537661240,14700,14700,14700,14700,0
20230719,154800,29537661240,14700,14700,14700,14700,0
20230719,154700,29537661240,14700,14700,14700,14700,0
20230719,154600,29537661240,14700,14700,14700,14700,0
20230719,154500,29537661240,14700,14700,14700,14700,0
20230719,154400,29537661240,14700,14700,14700,14700,0
20230719,154300,29537661240,14700,14700,14700,14700,0
20230719,154200,29537661240,14700,14700,14700,14700,49942
20230719,154100,29537661240,14700,14700,14700,14700,0
20230719,154000,29537661240,14700,14700,14700,14700,0
20230719,153900,29537661240,14700,14700,14700,14700,0
20230719,153800,29537661240,14700,14700,14700,14700,0
20230719,153700,29537661240,14700,14700,14700,14700,0
20230719,153600,29537661240,14700,14700,14700,14700,0
20230719,153500,29537661240,14700,14700,14700,14700,0
20230719,153400,29537661240,14700,14700,14700,14700,0
20230719,153300,29537661240,14700,14700,14700,14700,0
20230719,153200,29537661240,14700,14700,14700,14700,0
20230719,153100,29537661240,14700,14700,14700,14700,0
20230719,153000,29537661240,14700,14700,14700,14700,49942
20230719,152900,28803513840,14700,14700,14700,14700,0
20230719,152800,28803513840,14700,14700,14700,14700,0
20230719,152700,28803513840,14700,14700,14700,14700,0
20230719,152600,28803513840,14700,14700,14700,14700,0
20230719,152500,28803513840,14700,14700,14700,14700,0
20230719,152400,28803513840,14700,14700,14700,14700,0
20230719,152300,28803513840,14700,14700,14700,14700,0
20230719,152200,28803513840,14700,14700,14700,14700,0
20230719,152100,28803513840,14700,14700,14700,14700,0
20230719,152000,28803513840,14700,14700,14700,14700,0
20230719,151900,28803513840,14700,14700,14710,14690,6226
20230719,151800,28711995480,14690,14700,14710,14690,15205
20230719,151700,28488497760,14700,14690,14700,14690,9546
20230719,151600,28348208880,14700,14700,14700,14690,3992
20230719,151500,28289537070,14700,14700,14710,14700,6811
20230719,151400,28189412490,14700,14720,14730,14700,12514
20230719,151300,28005287800,14720,14730,14730,14720,8586
20230719,151200,27878895830,14720,14700,14730,14700,9544
20230719,151100,27738491530,14710,14690,14720,14680,23690
20230719,151000,27390280400,14680,14680,14690,14680,3687
20230719,150900,27336149690,14680,14680,14700,14680,18786
20230719,150800,27060245030,14690,14690,14690,14680,9377
20230719,150700,26922583060,14680,14690,14690,14680,4660
20230719,150600,26854169260,14690,14690,14700,14680,12133
20230719,150500,26675923520,14700,14690,14710,14690,13920
20230719,150400,26471333020,14700,14710,14710,14690,9104
20230719,150300,26337504120,14700,14700,14710,14700,5118
20230719,150200,26262264130,14710,14710,14710,14700,3853
20230719,150100,26205590310,14710,14720,14730,14710,3473
20230719,150000,26154472440,14720,14720,14740,14720,1190
20230719,145900,26136949420,14730,14720,14730,14710,11891
20230719,145800,25961833670,14720,14730,14730,14720,867
20230719,145700,25949069730,14720,14720,14730,14720,5965
20230719,145600,25861264640,14720,14720,14730,14720,1420
20230719,145500,25840361760,14730,14720,14730,14710,3095
20230719,145400,25794807780,14720,14730,14730,14720,6330
20230719,145300,25701617660,14720,14710,14730,14710,2269
20230719,145200,25668216550,14720,14720,14730,14710,3200
20230719,145100,25621120450,14720,14730,14730,14720,803
20230719,145000,25609298910,14720,14730,14730,14720,450
20230719,144900,25602673280,14730,14730,14740,14720,5318
20230719,144800,25524371200,14730,14730,14740,14730,940
20230719,144700,25510524690,14730,14720,14740,14720,3407
20230719,144600,25460342900,14720,14730,14730,14720,851
20230719,144500,25447811710,14730,14730,14730,14720,1870
20230719,144400,25420272990,14720,14710,14720,14710,5328
20230719,144300,25341850130,14710,14710,14710,14700,3603
20230719,144200,25288855330,14710,14710,14710,14700,495
20230719,144100,25281576940,14700,14700,14710,14700,2339
20230719,144000,25247191810,14700,14710,14710,14700,1395
20230719,143900,25226681820,14700,14700,14710,14700,1837
20230719,143800,25199677280,14710,14710,14710,14700,839
20230719,143700,25187342210,14700,14710,14710,14700,3576
20230719,143600,25134760280,14710,14710,14710,14700,3722
20230719,143500,25080038960,14720,14700,14720,14700,7939
20230719,143400,24963304760,14700,14690,14700,14690,12527
20230719,143300,24779181280,14700,14690,14700,14690,1880
20230719,143200,24751558230,14690,14700,14710,14690,8169
20230719,143100,24631523130,14710,14700,14710,14700,2824
20230719,143000,24590009700,14700,14700,14710,14690,9842
20230719,142900,24445333260,14710,14710,14720,14700,5432
20230719,142800,24365448360,14710,14730,14730,14710,9445
20230719,142700,24226398530,14730,14740,14740,14730,1732
20230719,142600,24200884420,14740,14730,14740,14730,2447
20230719,142500,24164817890,14740,14730,14740,14720,8177
20230719,142400,24044370110,14740,14740,14750,14730,3602
20230719,142300,23991277400,14740,14740,14750,14740,4215
20230719,142200,23929131230,14740,14750,14750,14740,2350
20230719,142100,23894490320,14750,14750,14750,14740,1208
20230719,142000,23876674580,14750,14760,14760,14740,5841
20230719,141900,23790523130,14760,14760,14760,14750,360
20230719,141800,23785210140,14750,14750,14770,14740,10001
20230719,141700,23637690510,14740,14750,14750,14740,806
20230719,141600,23625806470,14750,14750,14750,14730,2119
20230719,141500,23594571950,14740,14740,14750,14730,3387
20230719,141400,23544664340,14740,14750,14760,14740,7624
20230719,141300,23432219410,14740,14730,14750,14730,3570
20230719,141200,23379601640,14730,14730,14740,14730,907
20230719,141100,23366236130,14730,14730,14740,14730,3239
20230719,141000,23318524980,14740,14740,14740,14730,542
20230719,140900,23310540150,14740,14730,14740,14730,900
20230719,140800,23297281890,14730,14730,14740,14730,955
20230719,140700,23283212360,14730,14730,14750,14730,4454
20230719,140600,23217583220,14730,14730,14740,14730,796
20230719,140500,23205857520,14730,14730,14740,14720,601
20230719,140400,23197006800,14720,14720,14730,14720,1408
20230719,140300,23176272100,14730,14730,14730,14720,853
20230719,140200,23163715040,14720,14730,14730,14720,3052
20230719,140100,23118765180,14720,14740,14740,14720,3825
20230719,140000,23062420440,14740,14730,14740,14730,1111
20230719,135900,23046049460,14730,14740,14740,14730,1808
20230719,135800,23019401600,14710,14760,14760,14710,11035
20230719,135700,22856847930,14770,14760,14770,14750,2708
20230719,135600,22816875760,14760,14750,14760,14750,1034
20230719,135500,22801623780,14750,14740,14750,14740,3908
20230719,135400,22743991860,14750,14750,14750,14740,416
20230719,135300,22737856960,14750,14740,14750,14740,1061
20230719,135200,22722215550,14740,14750,14750,14740,674
20230719,135100,22712279850,14750,14740,14750,14740,2967
20230719,135000,22668544590,14740,14750,14750,14740,332
20230719,134900,22663649600,14750,14740,14750,14740,930
20230719,134800,22649940470,14750,14740,14750,14740,910
20230719,134700,22636523650,14750,14740,14750,14740,414
20230719,134600,22630419370,14740,14750,14760,14740,2718
20230719,134500,22590337640,14750,14740,14760,14740,3582
20230719,134400,22537502330,14750,14740,14750,14740,6473
20230719,134300,22442081110,14740,14750,14750,14730,3510
20230719,134200,22390342860,14740,14750,14750,14740,6699
20230719,134100,22291533220,14750,14750,14750,14740,1673
20230719,134000,22266859420,14750,14740,14750,14740,1797
20230719,133900,22240359140,14740,14730,14740,14730,2062
20230719,133800,22209971060,14730,14730,14740,14730,1906
20230719,133700,22181885040,14740,14730,14740,14720,2718
20230719,133600,22141842820,14730,14690,14730,14690,17720
20230719,133500,21881285470,14690,14700,14700,14690,9549
20230719,133400,21741007030,14700,14710,14710,14700,18039
20230719,133300,21475822530,14710,14720,14720,14700,13708
20230719,133200,21274262870,14720,14720,14720,14710,982
20230719,133100,21259814630,14710,14710,14720,14710,1851
20230719,133000,21232586110,14710,14720,14720,14710,3771
20230719,132900,21177097810,14710,14720,14730,14710,10965
20230719,132800,21015781880,14720,14720,14730,14720,2996
20230719,132700,20971679730,14720,14730,14730,14720,4132
20230719,132600,20910849440,14730,14720,14730,14720,5412
20230719,132500,20831147690,14720,14740,14740,14720,16205
20230719,132400,20592425390,14750,14750,14750,14740,5948
20230719,132300,20504695520,14750,14750,14750,14740,630
20230719,132200,20495409070,14740,14750,14750,14740,4127
20230719,132100,20434557520,14740,14760,14770,14740,49275
20230719,132000,19707726150,14760,14780,14780,14760,14761
20230719,131900,19489766870,14770,14780,14780,14770,3496
20230719,131800,19438126810,14770,14770,14780,14770,938
20230719,131700,19424268990,14770,14780,14780,14770,4595
20230719,131600,19356400000,14770,14780,14780,14770,486
20230719,131500,19349218730,14780,14780,14780,14770,3363
20230719,131400,19299519700,14770,14780,14780,14770,1439
20230719,131300,19278255450,14780,14780,14790,14780,640
20230719,131200,19268796230,14790,14780,14790,14780,1593
20230719,131100,19245251640,14780,14780,14790,14780,895
20230719,131000,19232022990,14780,14790,14790,14780,1130
20230719,130900,19215320620,14790,14780,14790,14780,2237
20230719,130800,19182257600,14780,14790,14790,14780,2206
20230719,130700,19149652280,14790,14780,14790,14780,2487
20230719,130600,19112870570,14790,14790,14790,14780,831
20230719,130500,19100582890,14780,14800,14800,14780,3923
20230719,130400,19042564110,14800,14800,14800,14780,3511
20230719,130300,18990632540,14790,14790,14800,14790,1453
20230719,130200,18969132180,14790,14790,14800,14790,400
20230719,130100,18963216140,14790,14790,14800,14780,2653
20230719,130000,18923983390,14780,14790,14790,14780,1753
20230719,125900,18898073990,14780,14790,14790,14770,4535
20230719,125800,18831048510,14780,14780,14790,14780,1501
20230719,125700,18808862050,14780,14780,14780,14770,1786
20230719,125600,18782468910,14770,14760,14780,14760,8374
20230719,125500,18658773590,14760,14760,14770,14760,9198
20230719,125400,18523005760,14760,14780,14790,14760,12834
20230719,125300,18333418790,14780,14790,14790,14780,3598
20230719,125200,18280238860,14780,14780,14790,14780,625
20230719,125100,18271000940,14780,14780,14790,14780,1766
20230719,125000,18244895720,14780,14790,14800,14780,2224
20230719,124900,18212013550,14790,14810,14810,14790,1071
20230719,124800,18196163410,14800,14810,14810,14790,856
20230719,124700,18183495790,14820,14780,14820,14780,3647
20230719,124600,18129530920,14790,14790,14790,14780,1864
20230719,124500,18101969660,14790,14790,14810,14790,4372
20230719,124400,18037257440,14780,14800,14810,14780,11508
20230719,124300,17867060480,14810,14810,14810,14800,1428
20230719,124200,17845913720,14800,14820,14820,14800,2279
20230719,124100,17812162530,14820,14810,14820,14810,538
20230719,124000,17804194490,14820,14820,14820,14810,940
20230719,123900,17790267650,14820,14820,14830,14810,1940
20230719,123800,17761515980,14830,14830,14830,14820,795
20230719,123700,17749731770,14830,14830,14830,14830,551
20230719,123600,17741560440,14820,14830,14830,14820,750
20230719,123500,17730442720,14830,14850,14850,14820,1904
20230719,123400,17702190610,14850,14810,14850,14810,1076
20230719,123300,17686236400,14810,14820,14830,14810,1530
20230719,123200,17663566060,14830,14810,14830,14810,2659
20230719,123100,17624169320,14820,14820,14820,14810,379
20230719,123000,17618555630,14820,14810,14820,14810,496
20230719,122900,17611209730,14810,14820,14820,14810,1916
20230719,122800,17582832740,14810,14810,14820,14800,1193
20230719,122700,17565160840,14810,14810,14820,14810,723
20230719,122600,17554452410,14810,14820,14830,14810,3121
20230719,122500,17508197620,14820,14820,14830,14820,1079
20230719,122400,17492205260,14820,14810,14820,14810,472
20230719,122300,17485214160,14810,14810,14810,14800,729
20230719,122200,17474420670,14810,14820,14830,14800,3003
20230719,122100,17429932500,14820,14800,14830,14800,2169
20230719,122000,17397802070,14810,14800,14810,14800,371
20230719,121900,17392308510,14800,14810,14810,14800,1374
20230719,121800,17371967570,14810,14810,14810,14800,794
20230719,121700,17360209440,14810,14820,14820,14810,1536
20230719,121600,17337461180,14810,14820,14820,14810,548
20230719,121500,17329345100,14820,14820,14830,14810,769
20230719,121400,17317954580,14820,14810,14820,14800,3177
20230719,121300,17270899510,14810,14800,14810,14800,934
20230719,121200,17257068770,14800,14790,14800,14790,4805
20230719,121100,17185965750,14790,14790,14800,14790,2266
20230719,121000,17152451590,14790,14780,14800,14780,5008
20230719,120900,17078400220,14770,14780,14790,14770,6275
20230719,120800,16985661900,14790,14790,14800,14780,5473
20230719,120700,16904759990,14790,14790,14800,14790,3170
20230719,120600,16857875500,14800,14790,14800,14790,397
20230719,120500,16852003440,14790,14790,14800,14790,4392
20230719,120400,16787041970,14800,14790,14800,14790,1433
20230719,120300,16765836320,14790,14790,14800,14790,884
20230719,120200,16752759790,14790,14790,14800,14790,576
20230719,120100,16744240740,14790,14790,14800,14790,3577
20230719,120000,16691335770,14800,14800,14800,14790,2851
20230719,115900,16649158050,14800,14790,14800,14790,1761
20230719,115800,16623111910,14800,14790,14800,14790,445
20230719,115700,16616529800,14790,14790,14800,14790,2441
20230719,115600,16580424790,14790,14800,14800,14790,2799
20230719,115500,16539025050,14790,14790,14800,14790,2439
20230719,115400,16502941700,14800,14800,14800,14790,8704
20230719,115300,16374126750,14800,14810,14810,14800,11950
20230719,115200,16197203100,14810,14820,14820,14810,2377
20230719,115100,16161990000,14820,14810,14820,14810,2395
20230719,115000,16126497820,14810,14830,14830,14810,5541
20230719,114900,16044393930,14830,14830,14830,14820,1074
20230719,114800,16028471530,14830,14830,14840,14830,1733
20230719,114700,16002768080,14830,14830,14840,14830,494
20230719,114600,15995441920,14840,14830,14840,14820,753
20230719,114500,15984275210,14820,14830,14830,14820,1221
20230719,114400,15966167880,14830,14830,14830,14820,2037
20230719,114300,15935967260,14830,14830,14830,14820,2762
20230719,114200,15895007830,14830,14820,14830,14820,2803
20230719,114100,15853456700,14830,14840,14840,14820,4950
20230719,114000,15780049490,14830,14830,14830,14830,692
20230719,113900,15769787130,14840,14830,14840,14830,263
20230719,113800,15765885850,14830,14830,14840,14830,1109
20230719,113700,15749438100,14830,14830,14840,14830,789
20230719,113600,15737731100,14830,14830,14840,14830,743
20230719,113500,15726709280,14840,14840,14840,14830,1888
20230719,113400,15698708000,14840,14860,14860,14840,4501
20230719,113300,15631898810,14860,14870,14880,14850,2563
20230719,113200,15593791670,14880,14860,14880,14850,2471
20230719,113100,15557050690,14860,14870,14870,14850,2355
20230719,113000,15522051200,14870,14870,14880,14860,1362
20230719,112900,15501796350,14880,14880,14880,14870,527
20230719,112800,15493956640,14880,14840,14880,14840,5422
20230719,112700,15413407090,14840,14840,14850,14840,681
20230719,112600,15403295940,14840,14850,14850,14840,1845
20230719,112500,15375909590,14840,14850,14850,14840,4120
20230719,112400,15314744330,14840,14840,14850,14840,756
20230719,112300,15303521470,14840,14830,14850,14830,2116
20230719,112200,15272125110,14840,14840,14840,14830,750
20230719,112100,15261000760,14840,14850,14850,14830,1277
20230719,112000,15242057210,14850,14840,14850,14840,2442
20230719,111900,15205799880,14850,14850,14850,14830,662
20230719,111800,15195973730,14850,14840,14850,14830,428
20230719,111700,15189624590,14840,14850,14850,14830,2370
20230719,111600,15154462690,14850,14830,14850,14830,646
20230719,111500,15144872900,14850,14830,14850,14830,2729
20230719,111400,15104375320,14830,14830,14840,14820,3760
20230719,111300,15048614050,14840,14840,14840,14830,1500
20230719,111200,15026366940,14840,14840,14840,14830,933
20230719,111100,15012525350,14830,14830,14840,14820,1673
20230719,111000,14987714200,14840,14800,14840,14800,7424
20230719,110900,14877706900,14800,14810,14810,14800,5783
20230719,110800,14792080930,14810,14820,14820,14810,1030
20230719,110700,14776825010,14810,14810,14820,14810,9594
20230719,110600,14634732030,14820,14820,14830,14820,8965
20230719,110500,14501836030,14830,14830,14840,14820,2933
20230719,110400,14458337480,14830,14840,14850,14830,5077
20230719,110300,14383021250,14850,14850,14860,14840,1610
20230719,110200,14359125420,14850,14840,14860,14840,4076
20230719,110100,14298601790,14850,14850,14860,14850,1692
20230719,110000,14273472140,14860,14850,14860,14850,2422
20230719,105900,14237505390,14850,14840,14850,14840,895
20230719,105800,14224222330,14840,14850,14850,14840,903
20230719,105700,14210821580,14840,14850,14850,14840,8920
20230719,105600,14078404730,14860,14850,14860,14850,1326
20230719,105500,14058713620,14850,14860,14860,14850,1431
20230719,105400,14037462160,14850,14870,14870,14850,3243
20230719,105300,13989269440,14870,14890,14890,14860,5525
20230719,105200,13907093380,14890,14890,14890,14880,1337
20230719,105100,13887194640,14880,14880,14880,14870,908
20230719,105000,13873684260,14870,14870,14880,14860,1792
20230719,104900,13847032690,14870,14860,14870,14860,1502
20230719,104800,13824700990,14870,14860,14870,14860,3187
20230719,104700,13777328780,14870,14860,14870,14850,2775
20230719,104600,13736093490,14860,14860,14860,14850,2605
20230719,104500,13697386660,14850,14860,14860,14850,3166
20230719,104400,13650359260,14850,14860,14860,14850,1403
20230719,104300,13629520950,14860,14860,14860,14850,3308
20230719,104200,13580366300,14860,14850,14860,14840,1676
20230719,104100,13555478020,14850,14860,14860,14840,4770
20230719,104000,13484640730,14860,14880,14880,14850,8165
20230719,103900,13363283420,14880,14880,14900,14870,3060
20230719,103800,13317747750,14890,14930,14930,14890,11074
20230719,103700,13152709330,14930,14940,14940,14930,1910
20230719,103600,13124185430,14940,14930,14940,14930,1372
20230719,103500,13103692670,14940,14940,14940,14930,327
20230719,103400,13098809900,14930,14920,14940,14920,1362
20230719,103300,13078470770,14920,14940,14940,14920,2477
20230719,103200,13041487730,14940,14940,14940,14930,733
20230719,103100,13030541510,14940,14920,14940,14920,10625
20230719,103000,12871996610,14920,14900,14920,14890,1816
20230719,102900,12844931550,14900,14920,14930,14900,6355
20230719,102800,12750187380,14920,14930,14930,14920,2985
20230719,102700,12705632610,14930,14940,14940,14920,3338
20230719,102600,12655793780,14940,14970,14970,14940,7534
20230719,102500,12543136860,14980,15000,15000,14970,5427
20230719,102400,12461798340,14990,15000,15000,14990,1714
20230719,102300,12436092060,15000,15000,15000,14990,4708
20230719,102200,12365503790,15000,14990,15000,14990,1740
20230719,102100,12339410150,14990,14980,14990,14970,1835
20230719,102000,12311920980,14980,14960,14980,14950,1807
20230719,101900,12284862410,14960,14920,14960,14910,8455
20230719,101800,12158672010,14910,14920,14920,14910,2966
20230719,101700,12114443140,14920,14930,14930,14910,3494
20230719,101600,12062309890,14930,14950,14950,14920,7537
20230719,101500,11949740660,14950,14950,14950,14940,5465
20230719,101400,11868058360,14940,14940,14950,14940,3636
20230719,101300,11813728820,14950,14960,14970,14940,9455
20230719,101200,11672339340,14970,14960,14970,14950,3668
20230719,101100,11617450270,14960,15000,15000,14950,6402
20230719,101000,11521575870,15000,15090,15090,14990,20809
20230719,100900,11208758370,15090,15090,15100,15090,4317
20230719,100800,11143608470,15090,15090,15100,15070,2596
20230719,100700,11104451100,15090,15050,15090,15040,6045
20230719,100600,11013437310,15040,15100,15120,15040,28172
20230719,100500,10588534900,15100,15070,15110,15070,16073
20230719,100400,10345987220,15070,15060,15080,15060,8041
20230719,100300,10224797700,15070,15090,15090,15060,12118
20230719,100200,10042125960,15090,15060,15110,15050,21567
20230719,100100,9716765820,15070,15050,15070,15030,15288
20230719,100000,9486739960,15050,15020,15050,15020,12253
20230719,095900,9302549120,15020,14980,15020,14980,9716
20230719,095800,9156843340,14980,14980,14990,14980,2432
20230719,095700,9120410010,14980,14970,14980,14940,4788
20230719,095600,9048721990,14960,14930,14960,14920,2945
20230719,095500,9004735420,14920,14950,14950,14920,2885
20230719,095400,8961651260,14950,14910,14950,14910,3003
20230719,095300,8916829970,14920,14890,14930,14890,3076
20230719,095200,8870976200,14880,14840,14880,14840,1929
20230719,095100,8842308420,14840,14810,14840,14800,6213
20230719,095000,8750297950,14810,14850,14850,14800,18674
20230719,094900,8473369590,14860,14870,14870,14850,4774
20230719,094800,8402437390,14870,14900,14900,14870,3346
20230719,094700,8352653410,14890,14890,14900,14890,4325
20230719,094600,8288236500,14890,14930,14930,14870,18475
20230719,094500,8013086360,14930,14940,14940,14920,7261
20230719,094400,7904688240,14940,14960,14970,14940,6070
20230719,094300,7813919300,14960,14970,14970,14960,3678
20230719,094200,7758884580,14970,14950,14970,14950,3223
20230719,094100,7710650630,14960,14930,14960,14930,1967
20230719,094000,7681250130,14920,14940,14950,14920,2670
20230719,093900,7641377340,14940,14940,14950,14930,4957
20230719,093800,7567328300,14940,14930,14960,14930,5981
20230719,093700,7477915240,14930,14930,14930,14920,3621
20230719,093600,7423862260,14930,14910,14930,14910,2759
20230719,093500,7382703580,14910,14920,14920,14910,3856
20230719,093400,7325200820,14920,14930,14950,14910,13714
20230719,093300,7120405240,14940,14900,14940,14900,5698
20230719,093200,7035395270,14900,14830,14900,14830,9749
20230719,093100,6890306370,14830,14820,14850,14800,10475
20230719,093000,6734868720,14820,14850,14850,14800,6445
20230719,092900,6639305160,14840,14800,14840,14800,4548
20230719,092800,6571898230,14790,14830,14840,14790,12735
20230719,092700,6383323750,14830,14850,14850,14830,4923
20230719,092600,6310284710,14850,14880,14880,14850,11478
20230719,092500,6139625870,14880,14840,14880,14840,7830
20230719,092400,6023201570,14860,14820,14860,14810,11881
20230719,092300,5846959620,14810,14800,14820,14790,9721
20230719,092200,5703034330,14800,14810,14820,14790,4076
20230719,092100,5642679780,14810,14800,14830,14770,24122
20230719,092000,5285660190,14770,14790,14800,14770,15202
20230719,091900,5060929600,14790,14810,14810,14790,11766
20230719,091800,4886886800,14810,14820,14820,14800,6081
20230719,091700,4796848970,14820,14820,14830,14810,5039
20230719,091600,4722186410,14830,14810,14830,14800,13518
20230719,091500,4521961350,14800,14810,14820,14800,7501
20230719,091400,4410894920,14810,14790,14810,14780,24303
20230719,091300,4051404610,14780,14820,14830,14780,16020
20230719,091200,3814282810,14820,14860,14870,14820,12791
20230719,091100,3624389360,14860,14890,14900,14860,9866
20230719,091000,3477498490,14890,14840,14890,14830,12081
20230719,090900,3298113260,14840,14830,14850,14820,9297
20230719,090800,3160173140,14830,14790,14860,14780,10196
20230719,090700,3009146170,14790,14810,14830,14780,28218
20230719,090600,2591436580,14810,14790,14880,14780,20767
20230719,090500,2283770440,14780,14750,14850,14740,19121
20230719,090400,2000777330,14750,14880,14890,14730,42580
20230719,090300,1370062760,14890,14950,14970,14870,22146
20230719,090200,1039627430,14960,15020,15020,14950,23699
20230719,090100,684362340,15020,15100,15100,15000,26148
20230719,090000,290822930,15100,15020,15110,15020,18777