stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,202400,3778315400,21450,21450,21450,21450,5968
20230718,202300,3778315400,21450,21450,21450,21450,0
20230718,202200,3778315400,21450,21450,21450,21450,0
20230718,202100,3778315400,21450,21450,21450,21450,0
20230718,202000,3778315400,21450,21450,21450,21450,0
20230718,201900,3778315400,21450,21450,21450,21450,0
20230718,201800,3778315400,21450,21450,21450,21450,0
20230718,201700,3778315400,21450,21450,21450,21450,0
20230718,201600,3778315400,21450,21450,21450,21450,0
20230718,201500,3778315400,21450,21450,21450,21450,0
20230718,201400,3778315400,21450,21450,21450,21450,0
20230718,201300,3778315400,21450,21450,21450,21450,0
20230718,201200,3778315400,21450,21450,21450,21450,0
20230718,201100,3778315400,21450,21450,21450,21450,0
20230718,201000,3778315400,21450,21450,21450,21450,0
20230718,200900,3778315400,21450,21450,21450,21450,0
20230718,200800,3778315400,21450,21450,21450,21450,0
20230718,200700,3778315400,21450,21450,21450,21450,0
20230718,200600,3778315400,21450,21450,21450,21450,0
20230718,200500,3778315400,21450,21450,21450,21450,0
20230718,200400,3778315400,21450,21450,21450,21450,0
20230718,200300,3778315400,21450,21450,21450,21450,0
20230718,200200,3778315400,21450,21450,21450,21450,0
20230718,200100,3778315400,21450,21450,21450,21450,0
20230718,200000,3778315400,21450,21450,21450,21450,0
20230718,195900,3778315400,21450,21450,21450,21450,0
20230718,195800,3778315400,21450,21450,21450,21450,0
20230718,195700,3778315400,21450,21450,21450,21450,0
20230718,195600,3778315400,21450,21450,21450,21450,0
20230718,195500,3778315400,21450,21450,21450,21450,0
20230718,195400,3778315400,21450,21450,21450,21450,5968
20230718,195300,3778315400,21450,21450,21450,21450,0
20230718,195200,3778315400,21450,21450,21450,21450,0
20230718,195100,3778315400,21450,21450,21450,21450,0
20230718,195000,3778315400,21450,21450,21450,21450,0
20230718,194900,3778315400,21450,21450,21450,21450,0
20230718,194800,3778315400,21450,21450,21450,21450,0
20230718,194700,3778315400,21450,21450,21450,21450,0
20230718,194600,3778315400,21450,21450,21450,21450,0
20230718,194500,3778315400,21450,21450,21450,21450,0
20230718,194400,3778315400,21450,21450,21450,21450,0
20230718,194300,3778315400,21450,21450,21450,21450,0
20230718,194200,3778315400,21450,21450,21450,21450,0
20230718,194100,3778315400,21450,21450,21450,21450,0
20230718,194000,3778315400,21450,21450,21450,21450,0
20230718,193900,3778315400,21450,21450,21450,21450,0
20230718,193800,3778315400,21450,21450,21450,21450,0
20230718,193700,3778315400,21450,21450,21450,21450,0
20230718,193600,3778315400,21450,21450,21450,21450,0
20230718,193500,3778315400,21450,21450,21450,21450,0
20230718,193400,3778315400,21450,21450,21450,21450,0
20230718,193300,3778315400,21450,21450,21450,21450,0
20230718,193200,3778315400,21450,21450,21450,21450,0
20230718,193100,3778315400,21450,21450,21450,21450,0
20230718,193000,3778315400,21450,21450,21450,21450,0
20230718,192900,3778315400,21450,21450,21450,21450,0
20230718,192800,3778315400,21450,21450,21450,21450,0
20230718,192700,3778315400,21450,21450,21450,21450,0
20230718,192600,3778315400,21450,21450,21450,21450,0
20230718,192500,3778315400,21450,21450,21450,21450,0
20230718,192400,3778315400,21450,21450,21450,21450,5968
20230718,192300,3778315400,21450,21450,21450,21450,0
20230718,192200,3778315400,21450,21450,21450,21450,0
20230718,192100,3778315400,21450,21450,21450,21450,0
20230718,192000,3778315400,21450,21450,21450,21450,0
20230718,191900,3778315400,21450,21450,21450,21450,0
20230718,191800,3778315400,21450,21450,21450,21450,0
20230718,191700,3778315400,21450,21450,21450,21450,0
20230718,191600,3778315400,21450,21450,21450,21450,0
20230718,191500,3778315400,21450,21450,21450,21450,0
20230718,191400,3778315400,21450,21450,21450,21450,0
20230718,191300,3778315400,21450,21450,21450,21450,0
20230718,191200,3778315400,21450,21450,21450,21450,0
20230718,191100,3778315400,21450,21450,21450,21450,0
20230718,191000,3778315400,21450,21450,21450,21450,0
20230718,190900,3778315400,21450,21450,21450,21450,0
20230718,190800,3778315400,21450,21450,21450,21450,0
20230718,190700,3778315400,21450,21450,21450,21450,0
20230718,190600,3778315400,21450,21450,21450,21450,0
20230718,190500,3778315400,21450,21450,21450,21450,0
20230718,190400,3778315400,21450,21450,21450,21450,0
20230718,190300,3778315400,21450,21450,21450,21450,0
20230718,190200,3778315400,21450,21450,21450,21450,0
20230718,190100,3778315400,21450,21450,21450,21450,0
20230718,190000,3778315400,21450,21450,21450,21450,0
20230718,185900,3778315400,21450,21450,21450,21450,0
20230718,185800,3778315400,21450,21450,21450,21450,0
20230718,185700,3778315400,21450,21450,21450,21450,0
20230718,185600,3778315400,21450,21450,21450,21450,0
20230718,185500,3778315400,21450,21450,21450,21450,0
20230718,185400,3778315400,21450,21450,21450,21450,5968
20230718,185300,3778315400,21450,21450,21450,21450,0
20230718,185200,3778315400,21450,21450,21450,21450,0
20230718,185100,3778315400,21450,21450,21450,21450,0
20230718,185000,3778315400,21450,21450,21450,21450,0
20230718,184900,3778315400,21450,21450,21450,21450,0
20230718,184800,3778315400,21450,21450,21450,21450,0
20230718,184700,3778315400,21450,21450,21450,21450,0
20230718,184600,3778315400,21450,21450,21450,21450,0
20230718,184500,3778315400,21450,21450,21450,21450,0
20230718,184400,3778315400,21450,21450,21450,21450,0
20230718,184300,3778315400,21450,21450,21450,21450,0
20230718,184200,3778315400,21450,21450,21450,21450,0
20230718,184100,3778315400,21450,21450,21450,21450,0
20230718,184000,3778315400,21450,21450,21450,21450,0
20230718,183900,3778315400,21450,21450,21450,21450,0
20230718,183800,3778315400,21450,21450,21450,21450,0
20230718,183700,3778315400,21450,21450,21450,21450,0
20230718,183600,3778315400,21450,21450,21450,21450,0
20230718,183500,3778315400,21450,21450,21450,21450,0
20230718,183400,3778315400,21450,21450,21450,21450,0
20230718,183300,3778315400,21450,21450,21450,21450,0
20230718,183200,3778315400,21450,21450,21450,21450,0
20230718,183100,3778315400,21450,21450,21450,21450,0
20230718,183000,3778315400,21450,21450,21450,21450,0
20230718,182900,3778315400,21450,21450,21450,21450,0
20230718,182800,3778315400,21450,21450,21450,21450,0
20230718,182700,3778315400,21450,21450,21450,21450,0
20230718,182600,3778315400,21450,21450,21450,21450,0
20230718,182500,3778315400,21450,21450,21450,21450,0
20230718,182400,3778315400,21450,21450,21450,21450,5968
20230718,182300,3778315400,21450,21450,21450,21450,0
20230718,182200,3778315400,21450,21450,21450,21450,0
20230718,182100,3778315400,21450,21450,21450,21450,0
20230718,182000,3778315400,21450,21450,21450,21450,0
20230718,181900,3778315400,21450,21450,21450,21450,0
20230718,181800,3778315400,21450,21450,21450,21450,0
20230718,181700,3778315400,21450,21450,21450,21450,0
20230718,181600,3778315400,21450,21450,21450,21450,0
20230718,181500,3778315400,21450,21450,21450,21450,0
20230718,181400,3778315400,21450,21450,21450,21450,0
20230718,181300,3778315400,21450,21450,21450,21450,0
20230718,181200,3778315400,21450,21450,21450,21450,0
20230718,181100,3778315400,21450,21450,21450,21450,0
20230718,181000,3778315400,21450,21450,21450,21450,0
20230718,180900,3778315400,21450,21450,21450,21450,0
20230718,180800,3778315400,21450,21450,21450,21450,0
20230718,180700,3778315400,21450,21450,21450,21450,0
20230718,180600,3778315400,21450,21450,21450,21450,0
20230718,180500,3778315400,21450,21450,21450,21450,0
20230718,180400,3778315400,21450,21450,21450,21450,0
20230718,180300,3778315400,21450,21450,21450,21450,0
20230718,180200,3778315400,21450,21450,21450,21450,0
20230718,180100,3778315400,21450,21450,21450,21450,0
20230718,180000,3778315400,21450,21450,21450,21450,0
20230718,175900,3778315400,21450,21450,21450,21450,0
20230718,175800,3778315400,21450,21450,21450,21450,0
20230718,175700,3778315400,21450,21450,21450,21450,0
20230718,175600,3778315400,21450,21450,21450,21450,0
20230718,175500,3778315400,21450,21450,21450,21450,0
20230718,175400,3778315400,21450,21450,21450,21450,5968
20230718,175300,3778315400,21450,21450,21450,21450,0
20230718,175200,3778315400,21450,21450,21450,21450,0
20230718,175100,3778315400,21450,21450,21450,21450,0
20230718,175000,3778315400,21450,21450,21450,21450,0
20230718,174900,3778315400,21450,21450,21450,21450,0
20230718,174800,3778315400,21450,21450,21450,21450,0
20230718,174700,3778315400,21450,21450,21450,21450,0
20230718,174600,3778315400,21450,21450,21450,21450,0
20230718,174500,3778315400,21450,21450,21450,21450,0
20230718,174400,3778315400,21450,21450,21450,21450,0
20230718,174300,3778315400,21450,21450,21450,21450,0
20230718,174200,3778315400,21450,21450,21450,21450,0
20230718,174100,3778315400,21450,21450,21450,21450,0
20230718,174000,3778315400,21450,21450,21450,21450,0
20230718,173900,3778315400,21450,21450,21450,21450,0
20230718,173800,3778315400,21450,21450,21450,21450,0
20230718,173700,3778315400,21450,21450,21450,21450,0
20230718,173600,3778315400,21450,21450,21450,21450,0
20230718,173500,3778315400,21450,21450,21450,21450,0
20230718,173400,3778315400,21450,21450,21450,21450,0
20230718,173300,3778315400,21450,21450,21450,21450,0
20230718,173200,3778315400,21450,21450,21450,21450,0
20230718,173100,3778315400,21450,21450,21450,21450,0
20230718,173000,3778315400,21450,21450,21450,21450,0
20230718,172900,3778315400,21450,21450,21450,21450,0
20230718,172800,3778315400,21450,21450,21450,21450,0
20230718,172700,3778315400,21450,21450,21450,21450,0
20230718,172600,3778315400,21450,21450,21450,21450,0
20230718,172500,3778315400,21450,21450,21450,21450,0
20230718,172400,3778315400,21450,21450,21450,21450,5968
20230718,172300,3778315400,21450,21450,21450,21450,0
20230718,172200,3778315400,21450,21450,21450,21450,0
20230718,172100,3778315400,21450,21450,21450,21450,0
20230718,172000,3778315400,21450,21450,21450,21450,0
20230718,171900,3778315400,21450,21450,21450,21450,0
20230718,171800,3778315400,21450,21450,21450,21450,0
20230718,171700,3778315400,21450,21450,21450,21450,0
20230718,171600,3778315400,21450,21450,21450,21450,0
20230718,171500,3778315400,21450,21450,21450,21450,0
20230718,171400,3778315400,21450,21450,21450,21450,0
20230718,171300,3778315400,21450,21450,21450,21450,0
20230718,171200,3778315400,21450,21450,21450,21450,0
20230718,171100,3778315400,21450,21450,21450,21450,0
20230718,171000,3778315400,21450,21450,21450,21450,0
20230718,170900,3778315400,21450,21450,21450,21450,0
20230718,170800,3778315400,21450,21450,21450,21450,0
20230718,170700,3778315400,21450,21450,21450,21450,0
20230718,170600,3778315400,21450,21450,21450,21450,0
20230718,170500,3778315400,21450,21450,21450,21450,0
20230718,170400,3778315400,21450,21450,21450,21450,0
20230718,170300,3778315400,21450,21450,21450,21450,0
20230718,170200,3778315400,21450,21450,21450,21450,0
20230718,170100,3778315400,21450,21450,21450,21450,0
20230718,170000,3778315400,21450,21450,21450,21450,0
20230718,165900,3778315400,21450,21450,21450,21450,0
20230718,165800,3778315400,21450,21450,21450,21450,0
20230718,165700,3778315400,21450,21450,21450,21450,0
20230718,165600,3778315400,21450,21450,21450,21450,0
20230718,165500,3778315400,21450,21450,21450,21450,0
20230718,165400,3778315400,21450,21450,21450,21450,5968
20230718,165300,3778315400,21450,21450,21450,21450,0
20230718,165200,3778315400,21450,21450,21450,21450,0
20230718,165100,3778315400,21450,21450,21450,21450,0
20230718,165000,3778315400,21450,21450,21450,21450,0
20230718,164900,3778315400,21450,21450,21450,21450,0
20230718,164800,3778315400,21450,21450,21450,21450,0
20230718,164700,3778315400,21450,21450,21450,21450,0
20230718,164600,3778315400,21450,21450,21450,21450,0
20230718,164500,3778315400,21450,21450,21450,21450,0
20230718,164400,3778315400,21450,21450,21450,21450,0
20230718,164300,3778315400,21450,21450,21450,21450,0
20230718,164200,3778315400,21450,21450,21450,21450,0
20230718,164100,3778315400,21450,21450,21450,21450,0
20230718,164000,3778315400,21450,21450,21450,21450,0
20230718,163900,3778315400,21450,21450,21450,21450,0
20230718,163800,3778315400,21450,21450,21450,21450,0
20230718,163700,3778315400,21450,21450,21450,21450,0
20230718,163600,3778315400,21450,21450,21450,21450,0
20230718,163500,3778315400,21450,21450,21450,21450,0
20230718,163400,3778315400,21450,21450,21450,21450,0
20230718,163300,3778315400,21450,21450,21450,21450,0
20230718,163200,3778315400,21450,21450,21450,21450,0
20230718,163100,3778315400,21450,21450,21450,21450,0
20230718,163000,3778315400,21450,21450,21450,21450,0
20230718,162900,3778315400,21450,21450,21450,21450,0
20230718,162800,3778315400,21450,21450,21450,21450,0
20230718,162700,3778315400,21450,21450,21450,21450,0
20230718,162600,3778315400,21450,21450,21450,21450,0
20230718,162500,3778315400,21450,21450,21450,21450,0
20230718,162400,3778315400,21450,21450,21450,21450,5968
20230718,162300,3778315400,21450,21450,21450,21450,0
20230718,162200,3778315400,21450,21450,21450,21450,0
20230718,162100,3778315400,21450,21450,21450,21450,0
20230718,162000,3778315400,21450,21450,21450,21450,0
20230718,161900,3778315400,21450,21450,21450,21450,0
20230718,161800,3778315400,21450,21450,21450,21450,0
20230718,161700,3778315400,21450,21450,21450,21450,0
20230718,161600,3778315400,21450,21450,21450,21450,0
20230718,161500,3778315400,21450,21450,21450,21450,0
20230718,161400,3778315400,21450,21450,21450,21450,0
20230718,161300,3778315400,21450,21450,21450,21450,0
20230718,161200,3778315400,21450,21450,21450,21450,0
20230718,161100,3778315400,21450,21450,21450,21450,0
20230718,161000,3778315400,21450,21450,21450,21450,0
20230718,160900,3778315400,21450,21450,21450,21450,0
20230718,160800,3778315400,21450,21450,21450,21450,0
20230718,160700,3778315400,21450,21450,21450,21450,0
20230718,160600,3778315400,21450,21450,21450,21450,0
20230718,160500,3778315400,21450,21450,21450,21450,0
20230718,160400,3778315400,21450,21450,21450,21450,0
20230718,160300,3778315400,21450,21450,21450,21450,0
20230718,160200,3778315400,21450,21450,21450,21450,0
20230718,160100,3778315400,21450,21450,21450,21450,0
20230718,160000,3778315400,21450,21450,21450,21450,0
20230718,155900,3778315400,21450,21450,21450,21450,0
20230718,155800,3778315400,21450,21450,21450,21450,0
20230718,155700,3778315400,21450,21450,21450,21450,0
20230718,155600,3778315400,21450,21450,21450,21450,0
20230718,155500,3778315400,21450,21450,21450,21450,0
20230718,155400,3778315400,21450,21450,21450,21450,5968
20230718,155300,3778315400,21450,21450,21450,21450,0
20230718,155200,3778315400,21450,21450,21450,21450,0
20230718,155100,3778315400,21450,21450,21450,21450,0
20230718,155000,3778315400,21450,21450,21450,21450,0
20230718,154900,3778315400,21450,21450,21450,21450,0
20230718,154800,3778315400,21450,21450,21450,21450,0
20230718,154700,3778315400,21450,21450,21450,21450,0
20230718,154600,3778315400,21450,21450,21450,21450,0
20230718,154500,3778315400,21450,21450,21450,21450,0
20230718,154400,3778315400,21450,21450,21450,21450,0
20230718,154300,3778315400,21450,21450,21450,21450,0
20230718,154200,3778315400,21450,21450,21450,21450,0
20230718,154100,3778315400,21450,21450,21450,21450,0
20230718,154000,3778315400,21450,21450,21450,21450,0
20230718,153900,3778315400,21450,21450,21450,21450,0
20230718,153800,3778315400,21450,21450,21450,21450,0
20230718,153700,3778315400,21450,21450,21450,21450,0
20230718,153600,3778315400,21450,21450,21450,21450,0
20230718,153500,3778315400,21450,21450,21450,21450,0
20230718,153400,3778315400,21450,21450,21450,21450,0
20230718,153300,3778315400,21450,21450,21450,21450,0
20230718,153200,3778315400,21450,21450,21450,21450,0
20230718,153100,3778315400,21450,21450,21450,21450,0
20230718,153000,3778315400,21450,21450,21450,21450,5968
20230718,152900,3650301800,21400,21400,21400,21400,0
20230718,152800,3650301800,21400,21400,21400,21400,0
20230718,152700,3650301800,21400,21400,21400,21400,0
20230718,152600,3650301800,21400,21400,21400,21400,0
20230718,152500,3650301800,21400,21400,21400,21400,0
20230718,152400,3650301800,21400,21400,21400,21400,0
20230718,152300,3650301800,21400,21400,21400,21400,0
20230718,152200,3650301800,21400,21400,21400,21400,0
20230718,152100,3650301800,21400,21400,21400,21400,0
20230718,152000,3650301800,21400,21400,21400,21400,0
20230718,151900,3650301800,21400,21400,21500,21350,4630
20230718,151800,3550991200,21400,21250,21450,21250,7478
20230718,151700,3390955000,21250,21300,21300,21250,244
20230718,151600,3385768100,21300,21250,21300,21200,2201
20230718,151500,3339039350,21250,21150,21300,21150,1362
20230718,151400,3310108350,21200,21200,21200,21150,58
20230718,151300,3308879500,21150,21200,21200,21150,536
20230718,151200,3297517800,21200,21200,21250,21200,127
20230718,151100,3294824000,21250,21200,21250,21150,986
20230718,151000,3273905500,21150,21200,21200,21150,88
20230718,150900,3272043250,21150,21150,21200,21150,66
20230718,150800,3270646450,21150,21150,21200,21150,193
20230718,150700,3266564000,21150,21200,21200,21150,102
20230718,150600,3264404500,21200,21150,21200,21150,65
20230718,150500,3263028300,21150,21200,21200,21150,151
20230718,150400,3259832850,21200,21150,21200,21150,31
20230718,150300,3259176650,21200,21150,21200,21150,85
20230718,150200,3257378650,21200,21200,21200,21200,110
20230718,150100,3255046650,21200,21200,21200,21200,3
20230718,150000,3254983050,21200,21150,21200,21150,396
20230718,145900,3246604400,21200,21300,21300,21200,2068
20230718,145800,3202687800,21300,21250,21300,21250,2357
20230718,145700,3152564150,21250,21200,21250,21200,1377
20230718,145600,3123322950,21100,21100,21100,21100,0
20230718,145500,3123322950,21100,21100,21200,21100,284
20230718,145400,3117318750,21100,21100,21100,21100,353
20230718,145300,3109870450,21100,21100,21100,21100,43
20230718,145200,3108963150,21100,21150,21150,21100,28
20230718,145100,3108371900,21050,21100,21150,21050,167
20230718,145000,3104850400,21150,21150,21150,21150,14
20230718,144900,3104554300,21150,21150,21150,21100,207
20230718,144800,3100178050,21150,21100,21150,21100,386
20230718,144700,3092015100,21100,21150,21150,21100,80
20230718,144600,3090326900,21150,21150,21150,21150,78
20230718,144500,3088677200,21150,21150,21200,21100,116
20230718,144400,3086225300,21150,21150,21200,21150,15
20230718,144300,3085907800,21100,21150,21150,21100,51
20230718,144200,3084831100,21200,21100,21200,21100,63
20230718,144100,3083501300,21100,21150,21150,21100,272
20230718,144000,3077750900,21150,21150,21150,21050,2014
20230718,143900,3035318400,21100,21200,21200,21100,99
20230718,143800,3033226600,21150,21200,21200,21150,411
20230718,143700,3024533800,21200,21200,21200,21150,600
20230718,143600,3011824300,21200,21200,21200,21150,11
20230718,143500,3011591200,21150,21200,21200,21100,93
20230718,143400,3009625900,21200,21100,21200,21100,20
20230718,143300,3009203400,21100,21150,21200,21100,107
20230718,143200,3006941200,21150,21100,21150,21100,198
20230718,143100,3002763000,21100,21100,21150,21100,182
20230718,143000,2998922400,21150,21100,21150,21100,41
20230718,142900,2998057000,21150,21150,21150,21100,80
20230718,142800,2996368700,21150,21150,21150,21150,12
20230718,142700,2996114900,21100,21150,21150,21100,85
20230718,142600,2994318950,21200,21200,21200,21100,64
20230718,142500,2992965650,21100,21150,21200,21100,52
20230718,142400,2991867250,21150,21150,21150,21150,83
20230718,142300,2990111800,21150,21150,21150,21100,339
20230718,142200,2982944000,21150,21150,21150,21150,4
20230718,142100,2982859400,21150,21200,21200,21100,331
20230718,142000,2975871150,21200,21100,21200,21100,9
20230718,141900,2975680800,21100,21200,21200,21100,48
20230718,141800,2974667700,21150,21200,21200,21100,242
20230718,141700,2969559250,21100,21150,21200,21100,626
20230718,141600,2956321650,21150,21150,21150,21150,585
20230718,141500,2943948900,21150,21100,21150,21100,532
20230718,141400,2932723250,21100,21100,21100,21100,52
20230718,141300,2931626050,21100,21150,21150,21100,130
20230718,141200,2928882100,21150,21150,21150,21150,69
20230718,141100,2927422750,21100,21050,21100,21050,1254
20230718,141000,2901004700,21100,21100,21100,21000,1570
20230718,140900,2868019250,21000,21000,21000,21000,48
20230718,140800,2867011250,21100,21100,21100,21100,6
20230718,140700,2866884650,21100,21000,21100,21000,74
20230718,140600,2865330150,21000,21000,21000,21000,0
20230718,140500,2865330150,21000,21050,21100,21000,206
20230718,140400,2860993400,21150,21150,21150,21050,41
20230718,140300,2860129050,21150,21050,21150,21050,39
20230718,140200,2859307900,21050,21150,21150,21050,39
20230718,140100,2858486050,21150,21100,21150,21050,168
20230718,140000,2854943050,21100,21150,21150,21100,71
20230718,135900,2853442550,21150,21150,21150,21100,126
20230718,135800,2850783600,21150,21100,21150,21100,137
20230718,135700,2847892800,21050,21100,21100,21050,347
20230718,135600,2840573450,21100,21050,21100,21050,103
20230718,135500,2838404950,21050,21050,21050,21050,157
20230718,135400,2835100100,21100,21050,21100,21050,421
20230718,135300,2826237000,21050,21050,21050,21050,45
20230718,135200,2825289750,21050,21000,21050,21000,507
20230718,135100,2814617950,21000,21000,21050,21000,871
20230718,135000,2796324750,21050,21050,21050,21050,16
20230718,134900,2795987950,21000,21000,21000,21000,44
20230718,134800,2795063950,21000,21000,21050,21000,18
20230718,134700,2794685450,21000,21000,21000,20950,86
20230718,134600,2792881750,21000,21000,21000,21000,160
20230718,134500,2789521750,21000,21000,21000,20900,1246
20230718,134400,2763438800,21000,21000,21050,20950,5584
20230718,134300,2646249900,21000,21050,21050,21000,84
20230718,134200,2644485500,21050,21050,21050,21050,6
20230718,134100,2644359200,21050,21000,21050,21000,45
20230718,134000,2643414050,21050,21050,21050,21050,20
20230718,133900,2642993050,21050,21000,21050,21000,192
20230718,133800,2638958200,21050,21050,21050,21050,21
20230718,133700,2638516150,21050,21000,21050,21000,176
20230718,133600,2634813350,21000,21000,21100,21000,117
20230718,133500,2632355550,21050,21050,21050,21000,220
20230718,133400,2627727050,21050,21050,21050,21050,328
20230718,133300,2620822650,21050,21000,21050,21000,256
20230718,133200,2615435950,21050,21050,21050,21050,11
20230718,133100,2615204400,21000,21000,21000,21000,32
20230718,133000,2614532400,21000,21050,21050,21000,92
20230718,132900,2612600000,21050,21050,21050,21050,5
20230718,132800,2612494750,21000,21000,21000,21000,211
20230718,132700,2608063750,21050,21050,21050,21050,163
20230718,132600,2604632600,21000,21050,21050,21000,50
20230718,132500,2603582450,21050,21050,21050,21050,3
20230718,132400,2603519300,21050,21050,21050,21000,231
20230718,132300,2598659100,21000,21050,21050,21000,35
20230718,132200,2597923800,21050,21050,21050,21000,48
20230718,132100,2596915300,21050,21000,21050,21000,9
20230718,132000,2596725950,21000,21050,21050,21000,51
20230718,131900,2595654800,21050,21050,21050,21000,21
20230718,131800,2595213250,21000,21000,21000,21000,286
20230718,131700,2589207250,21000,21050,21050,21000,883
20230718,131600,2570653600,21050,21050,21100,21000,77
20230718,131500,2569033600,21050,21050,21100,21050,463
20230718,131400,2559287250,21050,21100,21100,21050,244
20230718,131300,2554150650,21050,21050,21050,21050,0
20230718,131200,2554150650,21050,21050,21100,21050,335
20230718,131100,2547098100,21100,21100,21100,21000,417
20230718,131000,2538331200,21100,21050,21100,21000,320
20230718,130900,2531596850,21050,21050,21100,21050,407
20230718,130800,2523028150,21050,21100,21100,21050,311
20230718,130700,2516468550,21100,21050,21100,21050,293
20230718,130600,2510300800,21050,21050,21050,21000,45
20230718,130500,2509355350,21050,21050,21050,21050,17
20230718,130400,2508997500,21050,21000,21050,21000,43
20230718,130300,2508094350,21050,21050,21050,21050,18
20230718,130200,2507715450,21000,21050,21050,21000,445
20230718,130100,2498351450,21000,21000,21000,21000,35
20230718,130000,2497616450,21050,21050,21100,21050,21
20230718,125900,2497173850,21050,21050,21050,21050,96
20230718,125800,2495153050,21050,21050,21050,21050,317
20230718,125700,2488480200,21100,21100,21100,21100,11
20230718,125600,2488248100,21050,21050,21050,21050,143
20230718,125500,2485237950,21100,21000,21100,21000,12
20230718,125400,2484984850,21050,21050,21050,21000,303
20230718,125300,2478618550,21050,21050,21100,21000,66
20230718,125200,2477229150,21050,21050,21050,21050,272
20230718,125100,2471503550,21050,21050,21050,21050,111
20230718,125000,2469167000,21050,21050,21050,21000,232
20230718,124900,2464285900,21050,21050,21050,21000,87
20230718,124800,2462454800,21000,21050,21050,21000,50
20230718,124700,2461404550,21000,21050,21050,21000,180
20230718,124600,2457615950,21050,21000,21050,21000,105
20230718,124500,2455407950,21050,21050,21050,21050,37
20230718,124400,2454629100,21050,21000,21050,21000,58
20230718,124300,2453410850,21050,21050,21050,21050,77
20230718,124200,2451790000,21000,21050,21050,21000,469
20230718,124100,2441935100,21050,21050,21050,21050,672
20230718,124000,2427789500,21000,21050,21050,21000,47
20230718,123900,2426802250,21050,21050,21050,21000,17
20230718,123800,2426444550,21000,21000,21050,21000,193
20230718,123700,2422386450,21050,21050,21050,21050,95
20230718,123600,2420386700,21100,21100,21100,21000,10
20230718,123500,2420176000,21050,21050,21100,21050,807
20230718,123400,2403187400,21100,21100,21100,21100,106
20230718,123300,2400950800,21100,21050,21100,21000,130
20230718,123200,2398217600,21100,21100,21100,21000,9
20230718,123100,2398028000,21100,21100,21100,21000,10
20230718,123000,2397817100,21050,21100,21100,21000,56
20230718,122900,2396638900,21100,21100,21100,21000,9
20230718,122800,2396449300,21100,21100,21100,21100,9
20230718,122700,2396259400,21050,21100,21100,21050,10
20230718,122600,2396048800,21100,21050,21100,21050,38
20230718,122500,2395248750,21050,21050,21050,21000,268
20230718,122400,2389607500,21050,21050,21050,21050,134
20230718,122300,2386786800,21050,21050,21050,21000,207
20230718,122200,2382439450,21000,21050,21050,21000,5
20230718,122100,2382334300,21000,21000,21000,21000,35
20230718,122000,2381599300,21050,21050,21050,21050,103
20230718,121900,2379431150,21000,21050,21050,21000,245
20230718,121800,2374275800,21050,21050,21050,21050,24
20230718,121700,2373770600,21050,21050,21050,21000,54
20230718,121600,2372635650,21100,21050,21100,21000,305
20230718,121500,2366224650,21000,21050,21050,21000,1584
20230718,121400,2332898200,21000,21000,21000,21000,270
20230718,121300,2327228200,21000,21100,21100,21000,2544
20230718,121200,2273682250,21100,21050,21100,21050,281
20230718,121100,2267767000,21100,21100,21100,21100,57
20230718,121000,2266564300,21100,21100,21100,21100,12
20230718,120900,2266311100,21100,21050,21100,21050,51
20230718,120800,2265236700,21050,21100,21100,21050,114
20230718,120700,2262831450,21100,21050,21100,21050,292
20230718,120600,2256672000,21100,21100,21100,21050,25
20230718,120500,2256145500,21100,21050,21100,21050,6
20230718,120400,2256019050,21050,21100,21100,21050,660
20230718,120300,2242095450,21100,21100,21100,21100,23
20230718,120200,2241610150,21100,21050,21100,21050,83
20230718,120100,2239859000,21100,21100,21100,21100,12
20230718,120000,2239605800,21050,21100,21100,21050,559
20230718,115900,2227838350,21100,21100,21100,21050,20
20230718,115800,2227416450,21050,21100,21100,21050,40
20230718,115700,2226574250,21100,21050,21100,21050,20
20230718,115600,2226152950,21100,21100,21100,21100,11
20230718,115500,2225920850,21050,21100,21100,21050,368
20230718,115400,2218174300,21100,21100,21100,21100,3
20230718,115300,2218111000,21100,21100,21100,21100,58
20230718,115200,2216887200,21100,21100,21100,21100,329
20230718,115100,2209945300,21100,21100,21100,21050,1515
20230718,115000,2178054200,21100,21100,21100,21100,8
20230718,114900,2177885400,21100,21100,21100,21100,529
20230718,114800,2166723500,21100,21050,21100,21050,11
20230718,114700,2166491550,21050,21050,21050,21050,0
20230718,114600,2166491550,21050,21050,21050,21050,10
20230718,114500,2166281050,21100,21050,21100,21050,365
20230718,114400,2158580900,21050,21100,21100,21050,101
20230718,114300,2156453350,21100,21100,21100,21100,50
20230718,114200,2155398350,21100,21100,21100,21100,189
20230718,114100,2151410450,21100,21100,21100,21100,566
20230718,114000,2139467850,21100,21100,21100,21100,0
20230718,113900,2139467850,21100,21100,21100,21100,29
20230718,113800,2138855950,21100,21050,21100,21050,169
20230718,113700,2135290950,21100,21100,21100,21100,1260
20230718,113600,2108704950,21100,21100,21100,21100,0
20230718,113500,2108704950,21100,21100,21100,21100,65
20230718,113400,2107333450,21100,21150,21150,21100,7
20230718,113300,2107185500,21100,21150,21150,21100,229
20230718,113200,2102353550,21150,21150,21150,21150,607
20230718,113100,2089515500,21100,21150,21150,21100,4
20230718,113000,2089431050,21100,21150,21150,21100,218
20230718,112900,2084828600,21100,21100,21100,21100,35
20230718,112800,2084090100,21150,21150,21200,21150,484
20230718,112700,2073853450,21150,21150,21150,21150,4
20230718,112600,2073768850,21150,21150,21150,21150,3
20230718,112500,2073705400,21150,21150,21150,21150,6
20230718,112400,2073578500,21150,21100,21150,21100,1615
20230718,112300,2039421400,21100,21150,21150,21100,2623
20230718,112200,1983975950,21150,21150,21150,21150,90
20230718,112100,1982072450,21150,21150,21150,21150,239
20230718,112000,1977017600,21150,21150,21150,21150,55
20230718,111900,1975854350,21150,21150,21150,21150,79
20230718,111800,1974183500,21150,21150,21150,21150,0
20230718,111700,1974183500,21150,21200,21200,21150,5
20230718,111600,1974077650,21200,21150,21200,21150,33
20230718,111500,1973379650,21200,21150,21200,21150,1338
20230718,111400,1945080600,21150,21150,21150,21150,3
20230718,111300,1945017150,21150,21150,21150,21150,41
20230718,111200,1944150000,21150,21150,21150,21150,365
20230718,111100,1936430250,21150,21150,21150,21150,0
20230718,111000,1936430250,21150,21150,21200,21150,267
20230718,110900,1930782950,21150,21200,21200,21150,11
20230718,110800,1930550250,21150,21200,21200,21150,139
20230718,110700,1927610350,21200,21200,21200,21200,113
20230718,110600,1925214750,21200,21200,21200,21200,100
20230718,110500,1923094750,21200,21200,21200,21200,97
20230718,110400,1921038350,21200,21200,21200,21200,1002
20230718,110300,1899795950,21200,21200,21200,21200,28
20230718,110200,1899202350,21200,21200,21200,21200,730
20230718,110100,1883726350,21250,21250,21250,21250,1
20230718,110000,1883705100,21200,21200,21250,21200,8
20230718,105900,1883535400,21250,21250,21250,21250,0
20230718,105800,1883535400,21250,21250,21250,21250,62
20230718,105700,1882217900,21250,21250,21250,21250,103
20230718,105600,1880029150,21250,21250,21250,21250,194
20230718,105500,1875906650,21250,21200,21250,21200,395
20230718,105400,1867512950,21200,21200,21200,21200,17
20230718,105300,1867152550,21200,21250,21250,21200,13
20230718,105200,1866876800,21250,21250,21250,21250,147
20230718,105100,1863753050,21250,21250,21250,21250,0
20230718,105000,1863753050,21250,21300,21300,21250,187
20230718,104900,1859774050,21250,21250,21250,21250,154
20230718,104800,1856501550,21300,21250,21300,21250,63
20230718,104700,1855162550,21250,21250,21250,21200,453
20230718,104600,1845539050,21200,21200,21200,21200,4
20230718,104500,1845454250,21250,21200,21250,21200,8
20230718,104400,1845284300,21250,21200,21250,21200,21
20230718,104300,1844838750,21200,21200,21200,21200,62
20230718,104200,1843524350,21200,21200,21200,21200,418
20230718,104100,1834662750,21200,21200,21200,21200,34
20230718,104000,1833941950,21300,21300,21300,21250,748
20230718,103900,1818046500,21250,21250,21250,21250,2
20230718,103800,1818004000,21250,21250,21250,21250,502
20230718,103700,1807336500,21250,21250,21250,21250,100
20230718,103600,1805211500,21250,21250,21250,21250,87
20230718,103500,1803362750,21250,21250,21250,21250,72
20230718,103400,1801832750,21250,21300,21300,21250,646
20230718,103300,1788100700,21300,21200,21300,21200,13
20230718,103200,1787824100,21200,21250,21250,21200,138
20230718,103100,1784896550,21300,21300,21300,21300,0
20230718,103000,1784896550,21300,21250,21350,21250,1419
20230718,102900,1754728200,21250,21250,21250,21250,3
20230718,102800,1754664450,21250,21250,21250,21250,918
20230718,102700,1735156950,21300,21300,21300,21300,0
20230718,102600,1735156950,21300,21300,21300,21300,2
20230718,102500,1735114350,21300,21300,21300,21300,117
20230718,102400,1732622250,21300,21300,21300,21300,35
20230718,102300,1731876750,21300,21250,21300,21250,2492
20230718,102200,1678797300,21300,21300,21300,21300,1894
20230718,102100,1638455100,21300,21300,21300,21300,36
20230718,102000,1637688300,21350,21350,21350,21350,914
20230718,101900,1618174400,21350,21300,21350,21300,1194
20230718,101800,1592687650,21300,21300,21300,21300,1
20230718,101700,1592666350,21350,21350,21350,21300,1129
20230718,101600,1568566000,21350,21400,21400,21350,131
20230718,101500,1565769050,21400,21400,21400,21400,103
20230718,101400,1563564850,21350,21350,21400,21350,374
20230718,101300,1555568450,21350,21350,21350,21350,35
20230718,101200,1554821200,21350,21350,21350,21350,103
20230718,101100,1552622150,21400,21400,21400,21400,50
20230718,101000,1551552150,21350,21350,21350,21350,192
20230718,100900,1547452950,21350,21350,21350,21350,592
20230718,100800,1534813750,21350,21350,21350,21350,700
20230718,100700,1519868750,21350,21250,21400,21250,1848
20230718,100600,1480541150,21250,21300,21350,21250,144
20230718,100500,1477473750,21300,21350,21350,21300,2044
20230718,100400,1433836300,21350,21250,21350,21250,52
20230718,100300,1432731200,21300,21250,21300,21250,653
20230718,100200,1418850600,21200,21200,21200,21200,102
20230718,100100,1416688200,21250,21200,21250,21200,53
20230718,100000,1415564450,21250,21250,21300,21250,133
20230718,095900,1412736800,21300,21200,21350,21200,774
20230718,095800,1396279750,21200,21200,21250,21200,191
20230718,095700,1392230500,21250,21250,21250,21250,1
20230718,095600,1392209250,21200,21200,21250,21150,900
20230718,095500,1373117600,21150,21250,21300,21100,2750
20230718,095400,1314869600,21200,21150,21200,21150,1734
20230718,095300,1278149800,21150,21150,21150,21150,370
20230718,095200,1270324300,21100,21100,21100,21100,4
20230718,095100,1270239900,21150,21150,21150,21150,2680
20230718,095000,1213557900,21150,21200,21200,21150,40
20230718,094900,1212711750,21150,21200,21200,21150,303
20230718,094800,1206295600,21150,21200,21200,21150,522
20230718,094700,1195229350,21200,21200,21200,21150,4037
20230718,094600,1109645150,21200,21200,21200,21200,100
20230718,094500,1107525150,21200,21200,21200,21200,347
20230718,094400,1100168750,21200,21250,21250,21200,1008
20230718,094300,1078751900,21250,21300,21300,21250,155
20230718,094200,1075457650,21300,21300,21300,21300,272
20230718,094100,1069664050,21350,21250,21350,21250,1129
20230718,094000,1045599450,21250,21250,21250,21250,1034
20230718,093900,1023626950,21300,21300,21300,21300,105
20230718,093800,1021390450,21250,21300,21300,21250,1263
20230718,093700,994503250,21300,21250,21300,21250,179
20230718,093600,990690600,21250,21300,21300,21250,812
20230718,093500,973435350,21300,21400,21400,21300,5027
20230718,093400,866229250,21400,21350,21400,21350,251
20230718,093300,860867750,21400,21400,21450,21350,1622
20230718,093200,826165200,21450,21450,21450,21400,54
20230718,093100,825009400,21400,21450,21450,21400,98
20230718,093000,822908450,21450,21450,21500,21450,877
20230718,092900,804086750,21450,21550,21550,21450,639
20230718,092800,790362200,21550,21600,21600,21500,925
20230718,092700,770427100,21600,21550,21600,21550,1089
20230718,092600,746919400,21550,21500,21550,21500,1185
20230718,092500,721433000,21500,21450,21500,21450,263
20230718,092400,715778650,21450,21450,21450,21450,524
20230718,092300,704538850,21450,21400,21450,21400,1282
20230718,092200,677102250,21400,21450,21450,21400,1607
20230718,092100,642659650,21400,21450,21450,21400,1442
20230718,092000,611746450,21500,21500,21500,21500,364
20230718,091900,603920450,21500,21500,21550,21500,538
20230718,091800,592347450,21550,21550,21600,21550,1782
20230718,091700,553932850,21550,21700,21750,21550,1765
20230718,091600,515772700,21700,21700,21700,21650,1421
20230718,091500,484939050,21700,21600,21700,21600,2328
20230718,091400,434501000,21600,21600,21650,21550,3744
20230718,091300,353617350,21550,21500,21600,21500,2316
20230718,091200,303624000,21550,21500,21550,21500,273
20230718,091100,297741950,21500,21500,21500,21450,949
20230718,091000,277343000,21500,21450,21500,21450,2040
20230718,090900,233517100,21400,21450,21450,21400,864
20230718,090800,214998850,21450,21450,21500,21450,702
20230718,090700,199939150,21400,21500,21500,21400,293
20230718,090600,193654450,21450,21450,21500,21450,341
20230718,090500,186338750,21450,21350,21450,21350,1393
20230718,090400,156521500,21400,21550,21600,21400,3398
20230718,090300,83640200,21550,21500,21550,21500,999
20230718,090200,62120250,21500,21500,21500,21500,521
20230718,090100,50918750,21500,21400,21500,21400,1045
20230718,090000,28523600,21350,21350,21350,21350,1336