stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,190300,13114049700,31550,31550,31550,31550,3723
20230717,190200,13114049700,31550,31550,31550,31550,0
20230717,190100,13114049700,31550,31550,31550,31550,0
20230717,190000,13114049700,31550,31550,31550,31550,0
20230717,185900,13114049700,31550,31550,31550,31550,0
20230717,185800,13114049700,31550,31550,31550,31550,0
20230717,185700,13114049700,31550,31550,31550,31550,0
20230717,185600,13114049700,31550,31550,31550,31550,0
20230717,185500,13114049700,31550,31550,31550,31550,0
20230717,185400,13114049700,31550,31550,31550,31550,0
20230717,185300,13114049700,31550,31550,31550,31550,0
20230717,185200,13114049700,31550,31550,31550,31550,0
20230717,185100,13114049700,31550,31550,31550,31550,0
20230717,185000,13114049700,31550,31550,31550,31550,0
20230717,184900,13114049700,31550,31550,31550,31550,0
20230717,184800,13114049700,31550,31550,31550,31550,0
20230717,184700,13114049700,31550,31550,31550,31550,0
20230717,184600,13114049700,31550,31550,31550,31550,0
20230717,184500,13114049700,31550,31550,31550,31550,0
20230717,184400,13114049700,31550,31550,31550,31550,0
20230717,184300,13114049700,31550,31550,31550,31550,0
20230717,184200,13114049700,31550,31550,31550,31550,0
20230717,184100,13114049700,31550,31550,31550,31550,0
20230717,184000,13114049700,31550,31550,31550,31550,0
20230717,183900,13114049700,31550,31550,31550,31550,0
20230717,183800,13114049700,31550,31550,31550,31550,0
20230717,183700,13114049700,31550,31550,31550,31550,0
20230717,183600,13114049700,31550,31550,31550,31550,0
20230717,183500,13114049700,31550,31550,31550,31550,0
20230717,183400,13114049700,31550,31550,31550,31550,0
20230717,183300,13114049700,31550,31550,31550,31550,3723
20230717,183200,13114049700,31550,31550,31550,31550,0
20230717,183100,13114049700,31550,31550,31550,31550,0
20230717,183000,13114049700,31550,31550,31550,31550,0
20230717,182900,13114049700,31550,31550,31550,31550,0
20230717,182800,13114049700,31550,31550,31550,31550,0
20230717,182700,13114049700,31550,31550,31550,31550,0
20230717,182600,13114049700,31550,31550,31550,31550,0
20230717,182500,13114049700,31550,31550,31550,31550,0
20230717,182400,13114049700,31550,31550,31550,31550,0
20230717,182300,13114049700,31550,31550,31550,31550,0
20230717,182200,13114049700,31550,31550,31550,31550,0
20230717,182100,13114049700,31550,31550,31550,31550,0
20230717,182000,13114049700,31550,31550,31550,31550,0
20230717,181900,13114049700,31550,31550,31550,31550,0
20230717,181800,13114049700,31550,31550,31550,31550,0
20230717,181700,13114049700,31550,31550,31550,31550,0
20230717,181600,13114049700,31550,31550,31550,31550,0
20230717,181500,13114049700,31550,31550,31550,31550,0
20230717,181400,13114049700,31550,31550,31550,31550,0
20230717,181300,13114049700,31550,31550,31550,31550,0
20230717,181200,13114049700,31550,31550,31550,31550,0
20230717,181100,13114049700,31550,31550,31550,31550,0
20230717,181000,13114049700,31550,31550,31550,31550,0
20230717,180900,13114049700,31550,31550,31550,31550,0
20230717,180800,13114049700,31550,31550,31550,31550,0
20230717,180700,13114049700,31550,31550,31550,31550,0
20230717,180600,13114049700,31550,31550,31550,31550,0
20230717,180500,13114049700,31550,31550,31550,31550,0
20230717,180400,13114049700,31550,31550,31550,31550,0
20230717,180300,13114049700,31550,31550,31550,31550,3723
20230717,180200,13114049700,31550,31550,31550,31550,0
20230717,180100,13114049700,31550,31550,31550,31550,0
20230717,180000,13114049700,31550,31550,31550,31550,0
20230717,175900,13114049700,31550,31550,31550,31550,0
20230717,175800,13114049700,31550,31550,31550,31550,0
20230717,175700,13114049700,31550,31550,31550,31550,0
20230717,175600,13114049700,31550,31550,31550,31550,0
20230717,175500,13114049700,31550,31550,31550,31550,0
20230717,175400,13114049700,31550,31550,31550,31550,0
20230717,175300,13114049700,31550,31550,31550,31550,0
20230717,175200,13114049700,31550,31550,31550,31550,0
20230717,175100,13114049700,31550,31550,31550,31550,0
20230717,175000,13114049700,31550,31550,31550,31550,0
20230717,174900,13114049700,31550,31550,31550,31550,0
20230717,174800,13114049700,31550,31550,31550,31550,0
20230717,174700,13114049700,31550,31550,31550,31550,0
20230717,174600,13114049700,31550,31550,31550,31550,0
20230717,174500,13114049700,31550,31550,31550,31550,0
20230717,174400,13114049700,31550,31550,31550,31550,0
20230717,174300,13114049700,31550,31550,31550,31550,0
20230717,174200,13114049700,31550,31550,31550,31550,0
20230717,174100,13114049700,31550,31550,31550,31550,0
20230717,174000,13114049700,31550,31550,31550,31550,0
20230717,173900,13114049700,31550,31550,31550,31550,0
20230717,173800,13114049700,31550,31550,31550,31550,0
20230717,173700,13114049700,31550,31550,31550,31550,0
20230717,173600,13114049700,31550,31550,31550,31550,0
20230717,173500,13114049700,31550,31550,31550,31550,0
20230717,173400,13114049700,31550,31550,31550,31550,0
20230717,173300,13114049700,31550,31550,31550,31550,3723
20230717,173200,13114049700,31550,31550,31550,31550,0
20230717,173100,13114049700,31550,31550,31550,31550,0
20230717,173000,13114049700,31550,31550,31550,31550,0
20230717,172900,13114049700,31550,31550,31550,31550,0
20230717,172800,13114049700,31550,31550,31550,31550,0
20230717,172700,13114049700,31550,31550,31550,31550,0
20230717,172600,13114049700,31550,31550,31550,31550,0
20230717,172500,13114049700,31550,31550,31550,31550,0
20230717,172400,13114049700,31550,31550,31550,31550,0
20230717,172300,13114049700,31550,31550,31550,31550,0
20230717,172200,13114049700,31550,31550,31550,31550,0
20230717,172100,13114049700,31550,31550,31550,31550,0
20230717,172000,13114049700,31550,31550,31550,31550,0
20230717,171900,13114049700,31550,31550,31550,31550,0
20230717,171800,13114049700,31550,31550,31550,31550,0
20230717,171700,13114049700,31550,31550,31550,31550,0
20230717,171600,13114049700,31550,31550,31550,31550,0
20230717,171500,13114049700,31550,31550,31550,31550,0
20230717,171400,13114049700,31550,31550,31550,31550,0
20230717,171300,13114049700,31550,31550,31550,31550,0
20230717,171200,13114049700,31550,31550,31550,31550,0
20230717,171100,13114049700,31550,31550,31550,31550,0
20230717,171000,13114049700,31550,31550,31550,31550,0
20230717,170900,13114049700,31550,31550,31550,31550,0
20230717,170800,13114049700,31550,31550,31550,31550,0
20230717,170700,13114049700,31550,31550,31550,31550,0
20230717,170600,13114049700,31550,31550,31550,31550,0
20230717,170500,13114049700,31550,31550,31550,31550,0
20230717,170400,13114049700,31550,31550,31550,31550,0
20230717,170300,13114049700,31550,31550,31550,31550,3723
20230717,170200,13114049700,31550,31550,31550,31550,0
20230717,170100,13114049700,31550,31550,31550,31550,0
20230717,170000,13114049700,31550,31550,31550,31550,0
20230717,165900,13114049700,31550,31550,31550,31550,0
20230717,165800,13114049700,31550,31550,31550,31550,0
20230717,165700,13114049700,31550,31550,31550,31550,0
20230717,165600,13114049700,31550,31550,31550,31550,0
20230717,165500,13114049700,31550,31550,31550,31550,0
20230717,165400,13114049700,31550,31550,31550,31550,0
20230717,165300,13114049700,31550,31550,31550,31550,0
20230717,165200,13114049700,31550,31550,31550,31550,0
20230717,165100,13114049700,31550,31550,31550,31550,0
20230717,165000,13114049700,31550,31550,31550,31550,0
20230717,164900,13114049700,31550,31550,31550,31550,0
20230717,164800,13114049700,31550,31550,31550,31550,0
20230717,164700,13114049700,31550,31550,31550,31550,0
20230717,164600,13114049700,31550,31550,31550,31550,0
20230717,164500,13114049700,31550,31550,31550,31550,0
20230717,164400,13114049700,31550,31550,31550,31550,0
20230717,164300,13114049700,31550,31550,31550,31550,0
20230717,164200,13114049700,31550,31550,31550,31550,0
20230717,164100,13114049700,31550,31550,31550,31550,0
20230717,164000,13114049700,31550,31550,31550,31550,0
20230717,163900,13114049700,31550,31550,31550,31550,0
20230717,163800,13114049700,31550,31550,31550,31550,0
20230717,163700,13114049700,31550,31550,31550,31550,0
20230717,163600,13114049700,31550,31550,31550,31550,0
20230717,163500,13114049700,31550,31550,31550,31550,0
20230717,163400,13114049700,31550,31550,31550,31550,0
20230717,163300,13114049700,31550,31550,31550,31550,3723
20230717,163200,13114049700,31550,31550,31550,31550,0
20230717,163100,13114049700,31550,31550,31550,31550,0
20230717,163000,13114049700,31550,31550,31550,31550,0
20230717,162900,13114049700,31550,31550,31550,31550,0
20230717,162800,13114049700,31550,31550,31550,31550,0
20230717,162700,13114049700,31550,31550,31550,31550,0
20230717,162600,13114049700,31550,31550,31550,31550,0
20230717,162500,13114049700,31550,31550,31550,31550,0
20230717,162400,13114049700,31550,31550,31550,31550,0
20230717,162300,13114049700,31550,31550,31550,31550,0
20230717,162200,13114049700,31550,31550,31550,31550,0
20230717,162100,13114049700,31550,31550,31550,31550,0
20230717,162000,13114049700,31550,31550,31550,31550,0
20230717,161900,13114049700,31550,31550,31550,31550,0
20230717,161800,13114049700,31550,31550,31550,31550,0
20230717,161700,13114049700,31550,31550,31550,31550,0
20230717,161600,13114049700,31550,31550,31550,31550,0
20230717,161500,13114049700,31550,31550,31550,31550,0
20230717,161400,13114049700,31550,31550,31550,31550,0
20230717,161300,13114049700,31550,31550,31550,31550,0
20230717,161200,13114049700,31550,31550,31550,31550,0
20230717,161100,13114049700,31550,31550,31550,31550,0
20230717,161000,13114049700,31550,31550,31550,31550,0
20230717,160900,13114049700,31550,31550,31550,31550,0
20230717,160800,13114049700,31550,31550,31550,31550,0
20230717,160700,13114049700,31550,31550,31550,31550,0
20230717,160600,13114049700,31550,31550,31550,31550,0
20230717,160500,13114049700,31550,31550,31550,31550,0
20230717,160400,13114049700,31550,31550,31550,31550,0
20230717,160300,13114049700,31550,31550,31550,31550,3723
20230717,160200,13114049700,31550,31550,31550,31550,0
20230717,160100,13114049700,31550,31550,31550,31550,0
20230717,160000,13114049700,31550,31550,31550,31550,0
20230717,155900,13114049700,31550,31550,31550,31550,0
20230717,155800,13114049700,31550,31550,31550,31550,0
20230717,155700,13114049700,31550,31550,31550,31550,0
20230717,155600,13114049700,31550,31550,31550,31550,0
20230717,155500,13114049700,31550,31550,31550,31550,0
20230717,155400,13114049700,31550,31550,31550,31550,0
20230717,155300,13114049700,31550,31550,31550,31550,0
20230717,155200,13114049700,31550,31550,31550,31550,0
20230717,155100,13114049700,31550,31550,31550,31550,0
20230717,155000,13114049700,31550,31550,31550,31550,0
20230717,154900,13114049700,31550,31550,31550,31550,0
20230717,154800,13114049700,31550,31550,31550,31550,0
20230717,154700,13114049700,31550,31550,31550,31550,0
20230717,154600,13114049700,31550,31550,31550,31550,0
20230717,154500,13114049700,31550,31550,31550,31550,0
20230717,154400,13114049700,31550,31550,31550,31550,0
20230717,154300,13114049700,31550,31550,31550,31550,0
20230717,154200,13114049700,31550,31550,31550,31550,0
20230717,154100,13114049700,31550,31550,31550,31550,0
20230717,154000,13114049700,31550,31550,31550,31550,0
20230717,153900,13114049700,31550,31550,31550,31550,0
20230717,153800,13114049700,31550,31550,31550,31550,0
20230717,153700,13114049700,31550,31550,31550,31550,0
20230717,153600,13114049700,31550,31550,31550,31550,0
20230717,153500,13114049700,31550,31550,31550,31550,0
20230717,153400,13114049700,31550,31550,31550,31550,0
20230717,153300,13114049700,31550,31550,31550,31550,3723
20230717,153200,13114049700,31550,31550,31550,31550,0
20230717,153100,13114049700,31550,31550,31550,31550,0
20230717,153000,13114049700,31550,31550,31550,31550,3723
20230717,152900,12996589050,31550,31550,31550,31550,0
20230717,152800,12996589050,31550,31550,31550,31550,0
20230717,152700,12996589050,31550,31550,31550,31550,0
20230717,152600,12996589050,31550,31550,31550,31550,0
20230717,152500,12996589050,31550,31550,31550,31550,0
20230717,152400,12996589050,31550,31550,31550,31550,0
20230717,152300,12996589050,31550,31550,31550,31550,0
20230717,152200,12996589050,31550,31550,31550,31550,0
20230717,152100,12996589050,31550,31550,31550,31550,0
20230717,152000,12996589050,31550,31550,31550,31550,0
20230717,151900,12996589050,31550,31600,31600,31550,4215
20230717,151800,12863426600,31600,31350,31650,31350,11906
20230717,151700,12488162050,31300,31350,31450,31300,869
20230717,151600,12460903250,31200,31300,31450,31200,2844
20230717,151500,12371741150,31250,31300,31300,31200,304
20230717,151400,12362240900,31300,31300,31300,31300,7
20230717,151300,12362021800,31300,31250,31300,31250,208
20230717,151200,12355518500,31300,31350,31350,31300,75
20230717,151100,12353170000,31350,31350,31350,31300,176
20230717,151000,12347658200,31300,31350,31350,31200,335
20230717,150900,12337172200,31350,31350,31350,31350,4
20230717,150800,12337046800,31350,31300,31400,31250,1764
20230717,150700,12281779600,31300,31250,31350,31200,97
20230717,150600,12278749800,31250,31250,31350,31200,604
20230717,150500,12259862850,31350,31300,31350,31250,360
20230717,150400,12248608700,31350,31300,31350,31250,359
20230717,150300,12237378700,31300,31300,31300,31300,173
20230717,150200,12231963800,31300,31450,31450,31300,793
20230717,150100,12207106200,31450,31450,31450,31350,527
20230717,150000,12190545600,31450,31250,31450,31250,497
20230717,145900,12174967400,31250,31300,31300,31250,406
20230717,145800,12162279300,31300,31300,31300,31250,60
20230717,145700,12160403100,31300,31300,31300,31300,201
20230717,145600,12154111800,31300,31350,31350,31300,603
20230717,145500,12135225800,31350,31350,31350,31350,557
20230717,145400,12117763850,31350,31350,31350,31350,278
20230717,145300,12109048550,31400,31350,31400,31350,66
20230717,145200,12106979400,31350,31400,31400,31350,100
20230717,145100,12103842900,31400,31400,31400,31400,161
20230717,145000,12098787500,31400,31450,31500,31400,964
20230717,144900,12068484950,31450,31450,31450,31450,376
20230717,144800,12056659750,31450,31450,31450,31400,127
20230717,144700,12052670600,31450,31400,31450,31400,1386
20230717,144600,12009106050,31400,31400,31450,31400,947
20230717,144500,11979370200,31400,31400,31400,31400,18
20230717,144400,11978805000,31400,31450,31450,31400,189
20230717,144300,11972867850,31450,31400,31450,31400,2354
20230717,144200,11898858600,31450,31400,31450,31400,177
20230717,144100,11893300700,31400,31400,31400,31400,910
20230717,144000,11864726700,31400,31300,31400,31300,430
20230717,143900,11851239450,31350,31350,31400,31350,505
20230717,143800,11835399850,31350,31350,31350,31350,33
20230717,143700,11834365300,31200,31300,31350,31200,224
20230717,143600,11827372900,31200,31200,31200,31200,130
20230717,143500,11823316900,31350,31400,31400,31200,383
20230717,143400,11811335650,31400,31300,31400,31300,1476
20230717,143300,11765054950,31300,31150,31300,31100,1163
20230717,143200,11728751650,31150,31150,31150,31150,0
20230717,143100,11728751650,31150,31200,31200,31150,46
20230717,143000,11727318700,31150,31100,31150,31100,241
20230717,142900,11719813950,31100,31000,31100,31000,631
20230717,142800,11700220000,31050,31050,31050,31000,82
20230717,142700,11697674900,31050,31050,31100,31050,77
20230717,142600,11695284000,31050,31050,31050,31050,848
20230717,142500,11668953600,31100,31100,31100,31100,1
20230717,142400,11668922500,31050,31050,31100,31050,162
20230717,142300,11663889900,31000,31000,31000,31000,653
20230717,142200,11643646900,31000,31050,31050,31000,80
20230717,142100,11641166850,31050,31050,31050,31000,116
20230717,142000,11637567800,31050,31050,31100,31000,1342
20230717,141900,11595923000,31050,31050,31100,31050,689
20230717,141800,11574526550,31050,31100,31100,31050,75
20230717,141700,11572194550,31100,31100,31100,31100,56
20230717,141600,11570452950,31100,31050,31100,31050,348
20230717,141500,11559633050,31100,31050,31100,31050,121
20230717,141400,11555875050,31050,31100,31100,31050,146
20230717,141300,11551341550,31050,31050,31050,31050,110
20230717,141200,11547926050,31050,31100,31100,31050,348
20230717,141100,11537104300,31150,31150,31150,31100,115
20230717,141000,11533527350,31100,31100,31100,31100,3
20230717,140900,11533434050,31100,31150,31150,31050,403
20230717,140800,11520916700,31200,31200,31200,31200,0
20230717,140700,11520916700,31200,31100,31200,31050,148
20230717,140600,11516313850,31050,31100,31100,31050,100
20230717,140500,11513205800,31050,31050,31100,31050,667
20230717,140400,11492495400,31100,31050,31100,31050,200
20230717,140300,11486280400,31100,31050,31100,31050,33
20230717,140200,11485254150,31050,31100,31100,31050,59
20230717,140100,11483420450,31100,31100,31100,31100,3
20230717,140000,11483327150,31100,31150,31150,31100,927
20230717,135900,11454473750,31200,31150,31200,31150,174
20230717,135800,11449045100,31150,31200,31200,31150,82
20230717,135700,11446487000,31200,31150,31200,31150,92
20230717,135600,11443621150,31150,31200,31200,31150,290
20230717,135500,11434587550,31200,31200,31200,31200,103
20230717,135400,11431373950,31200,31250,31250,31200,11
20230717,135300,11431030700,31200,31250,31250,31200,18
20230717,135200,11430468600,31250,31150,31250,31100,45
20230717,135100,11429068600,31100,31150,31150,31000,2181
20230717,135000,11361385100,31150,31350,31350,31150,1011
20230717,134900,11329822900,31350,31350,31350,31350,309
20230717,134800,11320135750,31400,31350,31400,31200,1065
20230717,134700,11286785000,31400,31400,31400,31400,0
20230717,134600,11286785000,31400,31300,31400,31250,627
20230717,134500,11267155300,31300,31350,31350,31300,113
20230717,134400,11263618200,31300,31250,31350,31250,1938
20230717,134300,11202944800,31250,31300,31300,31200,539
20230717,134200,11186117650,31250,31250,31250,31250,10
20230717,134100,11185805150,31200,31300,31300,31150,566
20230717,134000,11168096400,31350,31350,31350,31350,11
20230717,133900,11167751550,31350,31300,31350,31300,140
20230717,133800,11163365850,31300,31100,31300,31100,951
20230717,133700,11133680600,31000,31000,31000,30950,100
20230717,133600,11130583000,30950,31050,31050,30950,644
20230717,133500,11110622650,31100,31100,31100,31100,0
20230717,133400,11110622650,31100,31100,31100,31100,0
20230717,133300,11110622650,31100,30950,31100,30900,514
20230717,133200,11094719150,30900,30950,30950,30900,96
20230717,133100,11091752650,30900,30950,30950,30900,1037
20230717,133000,11059708350,30950,31000,31000,30950,1071
20230717,132900,11026560850,30950,31000,31000,30950,1065
20230717,132800,10993549800,31050,31100,31100,31050,878
20230717,132700,10966287650,31100,31050,31150,31050,470
20230717,132600,10951681750,31050,31050,31100,31050,954
20230717,132500,10922060000,31050,31200,31200,31050,3246
20230717,132400,10821063750,31200,31200,31250,31200,141
20230717,132300,10816664500,31200,31250,31250,31200,37
20230717,132200,10815509000,31250,31200,31250,31150,764
20230717,132100,10791704550,31200,31250,31250,31200,205
20230717,132000,10785308500,31150,31150,31150,31150,0
20230717,131900,10785308500,31150,31300,31300,31150,150
20230717,131800,10780632050,31350,31350,31350,31350,163
20230717,131700,10775522000,31150,31150,31150,31150,75
20230717,131600,10773185750,31150,31200,31200,31150,1776
20230717,131500,10717819900,31200,31250,31250,31200,732
20230717,131400,10694979650,31250,31200,31250,31200,303
20230717,131300,10685521050,31200,31200,31300,31200,247
20230717,131200,10677813050,31250,31300,31300,31200,1502
20230717,131100,10630886650,31300,31300,31500,31300,318
20230717,131000,10620931300,31300,31450,31500,31300,510
20230717,130900,10604870050,31300,31350,31350,31300,397
20230717,130800,10592435800,31400,31500,31500,31400,312
20230717,130700,10582632350,31500,31600,31600,31450,720
20230717,130600,10559949650,31600,31550,31600,31500,2756
20230717,130500,10472993150,31500,31400,31500,31400,2936
20230717,130400,10380580900,31350,31400,31400,31350,228
20230717,130300,10373432100,31400,31400,31400,31400,97
20230717,130200,10370386300,31400,31400,31450,31400,142
20230717,130100,10365925500,31400,31400,31400,31400,223
20230717,130000,10358923300,31400,31350,31450,31350,199
20230717,125900,10352674700,31400,31350,31400,31350,448
20230717,125800,10338612450,31400,31400,31450,31400,159
20230717,125700,10333614750,31450,31400,31450,31400,274
20230717,125600,10325001400,31400,31400,31450,31400,203
20230717,125500,10318626200,31300,31400,31400,31250,554
20230717,125400,10301268600,31450,31450,31450,31400,14
20230717,125300,10300828400,31450,31400,31450,31400,183
20230717,125200,10295074900,31450,31400,31450,31400,668
20230717,125100,10274099650,31450,31450,31450,31450,497
20230717,125000,10258469000,31450,31300,31450,31200,1652
20230717,124900,10206726800,31300,31300,31300,31200,875
20230717,124800,10179395150,31250,31250,31250,31250,175
20230717,124700,10173926400,31250,31250,31250,31250,17
20230717,124600,10173395150,31250,31200,31250,31200,372
20230717,124500,10161782650,31200,31250,31250,31200,388
20230717,124400,10149660150,31300,31250,31300,31250,20
20230717,124300,10149034650,31200,31200,31200,31200,1
20230717,124200,10149003450,31200,31300,31350,31200,1644
20230717,124100,10097663950,31350,31250,31350,31250,132
20230717,124000,10093536850,31250,31350,31350,31250,59
20230717,123900,10091688000,31250,31350,31350,31250,169
20230717,123800,10086398050,31300,31250,31300,31250,907
20230717,123700,10058019950,31250,31200,31250,31200,147
20230717,123600,10053428550,31250,31150,31250,31150,466
20230717,123500,10038897700,31200,31300,31300,31200,517
20230717,123400,10022745700,31300,31300,31400,31250,295
20230717,123300,10013506200,31300,31400,31400,31300,230
20230717,123200,10006289100,31450,31500,31500,31400,1834
20230717,123100,9948637700,31500,31450,31500,31450,172
20230717,123000,9943222950,31450,31450,31500,31400,395
20230717,122900,9930785600,31450,31550,31550,31450,768
20230717,122800,9906592450,31500,31500,31550,31500,4084
20230717,122700,9777925900,31500,31450,31500,31450,3244
20230717,122600,9675795450,31450,31150,31450,31150,2788
20230717,122500,9588759200,31100,31050,31100,31050,164
20230717,122400,9583658850,31000,31000,31000,31000,53
20230717,122300,9582015850,30950,31000,31000,30950,299
20230717,122200,9572752950,31000,30950,31000,30950,8
20230717,122100,9572505300,30950,31000,31000,30950,92
20230717,122000,9569657850,30900,30900,30900,30900,45
20230717,121900,9568267350,30900,31000,31000,30900,94
20230717,121800,9565359150,31000,31000,31000,31000,1
20230717,121700,9565328150,30900,30900,30950,30900,280
20230717,121600,9556676100,30950,31000,31000,30950,42
20230717,121500,9555376150,30950,30950,30950,30950,263
20230717,121400,9547236300,30950,31000,31000,30950,384
20230717,121300,9535340250,31050,31100,31100,31050,203
20230717,121200,9529034550,31150,31150,31150,31150,6
20230717,121100,9528847650,31150,31150,31150,31150,26
20230717,121000,9528037750,31150,31150,31150,31150,33
20230717,120900,9527009800,31150,31100,31150,31100,93
20230717,120800,9524114500,31100,31150,31150,31100,105
20230717,120700,9520848900,31150,31150,31150,31150,0
20230717,120600,9520848900,31150,31150,31150,31150,1
20230717,120500,9520817750,31000,31150,31150,31000,57
20230717,120400,9519050450,31150,31000,31150,31000,273
20230717,120300,9510574800,31050,31000,31050,31000,137
20230717,120200,9506327250,31050,31000,31050,31000,2
20230717,120100,9506265200,31000,31000,31000,31000,556
20230717,120000,9489029200,31050,31100,31100,31050,1269
20230717,115900,9449621550,31100,31100,31100,31100,6
20230717,115800,9449434950,31100,31100,31150,31050,505
20230717,115700,9433729950,31100,31150,31150,31100,248
20230717,115600,9426017100,31100,31100,31150,31100,175
20230717,115500,9420574450,31150,31100,31150,31100,591
20230717,115400,9402169800,31100,31100,31150,31100,270
20230717,115300,9393769900,31100,31100,31150,31100,542
20230717,115200,9376906750,31050,31100,31100,31050,22
20230717,115100,9376222600,31150,31150,31150,31100,50
20230717,115000,9374666850,31150,31150,31150,31050,485
20230717,114900,9359602850,31100,31100,31100,31050,207
20230717,114800,9353171750,31100,31050,31100,31050,182
20230717,114700,9347518050,31050,31150,31150,31050,441
20230717,114600,9333808750,31150,31100,31200,31050,279
20230717,114500,9325145500,31200,31100,31200,31100,197
20230717,114400,9319008800,31150,31250,31250,31150,242
20230717,114300,9311458400,31250,31200,31250,31200,173
20230717,114200,9306058600,31200,31150,31200,31150,314
20230717,114100,9296267150,31150,31050,31150,31050,518
20230717,114000,9280154350,31100,31050,31100,31050,18
20230717,113900,9279594800,31100,31100,31100,31100,7
20230717,113800,9279377100,31100,31000,31100,31000,286
20230717,113700,9270492500,31000,31100,31100,31000,435
20230717,113600,9256981750,31150,31100,31150,31100,256
20230717,113500,9249020100,31150,31100,31150,31100,71
20230717,113400,9246811950,31100,31050,31100,31050,95
20230717,113300,9243860700,31050,31100,31100,31050,264
20230717,113200,9235659500,31150,31000,31150,31000,29
20230717,113100,9234759000,31000,31200,31200,31000,483
20230717,113000,9219719450,31200,31250,31300,31200,487
20230717,112900,9204495800,31250,31200,31250,31200,1023
20230717,112800,9172555200,31100,31100,31100,31100,249
20230717,112700,9164811300,31100,30900,31100,30900,1979
20230717,112600,9103494750,30850,30850,30900,30800,461
20230717,112500,9089266300,30800,30850,30850,30750,216
20230717,112400,9082615850,30850,30800,30850,30750,174
20230717,112300,9077255850,30800,30800,30800,30800,228
20230717,112200,9070233450,30800,30800,30800,30800,25
20230717,112100,9069463450,30800,30700,30800,30700,274
20230717,112000,9061032350,30800,30750,30800,30750,128
20230717,111900,9057090550,30800,30800,30800,30800,25
20230717,111800,9056320550,30800,30850,30850,30800,444
20230717,111700,9042625250,30800,30650,30850,30650,5491
20230717,111600,8873536700,30650,30650,30650,30650,44
20230717,111500,8872188100,30600,30600,30600,30600,269
20230717,111400,8863956700,30600,30600,30650,30600,246
20230717,111300,8856428800,30600,30700,30700,30600,587
20230717,111200,8838454050,30700,30600,30700,30600,30
20230717,111100,8837535950,30600,30600,30600,30600,0
20230717,111000,8837535950,30600,30600,30700,30600,386
20230717,110900,8825724100,30600,30700,30700,30600,1178
20230717,110800,8789639350,30650,30750,30750,30650,53
20230717,110700,8788009800,30800,30600,30800,30600,260
20230717,110600,8780040100,30600,30650,30650,30600,1176
20230717,110500,8744052100,30650,30650,30650,30600,326
20230717,110400,8734065700,30650,30750,30750,30650,204
20230717,110300,8727811650,30800,30700,30800,30650,184
20230717,110200,8722170000,30650,30650,30650,30650,399
20230717,110100,8709940650,30700,30800,30800,30700,8
20230717,110000,8709694950,30650,30800,30800,30650,256
20230717,105900,8701825200,30750,30700,30750,30700,449
20230717,105800,8688027000,30750,30800,30850,30750,1062
20230717,105700,8655342450,30800,30850,30850,30800,120
20230717,105600,8651645450,30800,30850,30850,30800,73
20230717,105500,8649397000,30850,30700,30850,30700,366
20230717,105400,8638147200,30750,30700,30750,30700,397
20230717,105300,8625959150,30750,30650,30750,30650,318
20230717,105200,8616198050,30700,30750,30750,30650,198
20230717,105100,8610125950,30750,30650,30750,30650,672
20230717,105000,8589528950,30600,30700,30700,30600,991
20230717,104900,8559194250,30700,30750,30750,30700,589
20230717,104800,8541107850,30750,30900,30900,30750,86
20230717,104700,8538457400,30800,30800,30800,30800,1
20230717,104600,8538426600,30800,30900,30900,30700,239
20230717,104500,8531065350,30900,30900,30900,30900,288
20230717,104400,8522166150,30700,30800,30850,30700,1286
20230717,104300,8482576550,30800,30650,30800,30650,319
20230717,104200,8472788750,30650,30700,30800,30650,443
20230717,104100,8459182800,30700,30700,30700,30600,210
20230717,104000,8452743650,30650,30600,30650,30550,85
20230717,103900,8450144750,30600,30650,30650,30600,215
20230717,103800,8443565600,30650,30600,30650,30600,202
20230717,103700,8437384300,30550,30650,30650,30550,2430
20230717,103600,8363073850,30650,30700,30700,30600,311
20230717,103500,8353542950,30650,30700,30700,30650,195
20230717,103400,8347566150,30650,30700,30700,30600,315
20230717,103300,8337913100,30750,30750,30800,30750,131
20230717,103200,8333884250,30750,30650,30750,30650,137
20230717,103100,8329684600,30650,30650,30650,30650,479
20230717,103000,8315003250,30650,30850,30850,30650,315
20230717,102900,8305318600,30800,30800,30900,30800,191
20230717,102800,8299435500,30800,30750,30800,30650,518
20230717,102700,8283544450,30700,30850,30850,30700,1820
20230717,102600,8227617900,30850,30850,30850,30800,1061
20230717,102500,8194921050,30900,30850,30900,30850,342
20230717,102400,8184360750,30850,30850,30850,30850,101
20230717,102300,8181244900,30700,30850,30850,30700,112
20230717,102200,8177804300,30850,30700,30900,30700,1500
20230717,102100,8131594100,30650,30650,30650,30600,136
20230717,102000,8127426000,30650,30600,30650,30600,149
20230717,101900,8122860550,30600,30450,30650,30450,775
20230717,101800,8099214700,30450,30400,30450,30350,581
20230717,101700,8081563800,30400,30400,30400,30350,601
20230717,101600,8063318450,30400,30350,30400,30350,925
20230717,101500,8035242450,30350,30300,30400,30300,729
20230717,101400,8013129650,30300,30300,30350,30200,2233
20230717,101300,7945539700,30300,30400,30500,30250,2077
20230717,101200,7882488200,30450,30500,30550,30400,2057
20230717,101100,7819800450,30500,30550,30550,30500,1406
20230717,101000,7776884600,30550,30650,30650,30550,1680
20230717,100900,7725485200,30650,30700,30700,30650,1825
20230717,100800,7669498250,30800,30800,30800,30700,802
20230717,100700,7644808050,30800,30800,30900,30800,424
20230717,100600,7631733050,30850,30700,30850,30700,846
20230717,100500,7605712150,30700,30900,30900,30700,1792
20230717,100400,7550619250,30800,30700,30900,30700,920
20230717,100300,7522287150,30600,30600,30700,30550,2597
20230717,100200,7442819200,30600,30950,30950,30550,8828
20230717,100100,7171375250,31000,31050,31050,31000,1374
20230717,100000,7128749350,31050,31150,31150,31050,111
20230717,095900,7125299700,31100,31150,31200,31100,250
20230717,095800,7117521800,31150,31000,31150,31000,637
20230717,095700,7097703850,31000,30950,31000,30900,901
20230717,095600,7069795900,30950,30950,31150,30900,1376
20230717,095500,7027168000,30900,30950,30950,30900,1433
20230717,095400,6982870550,30950,30950,30950,30900,698
20230717,095300,6961276300,30950,31100,31200,30900,1519
20230717,095200,6914190100,31000,30950,31000,30850,2059
20230717,095100,6850535000,30950,31450,31450,30950,8271
20230717,095000,6592469600,31450,31500,31500,31450,372
20230717,094900,6580765150,31500,31450,31500,31450,193
20230717,094800,6574686300,31500,31500,31500,31450,224
20230717,094700,6567641000,31500,31600,31600,31400,3185
20230717,094600,6467302300,31550,31600,31650,31550,1716
20230717,094500,6413064300,31600,31650,31650,31600,1142
20230717,094400,6376975850,31650,31350,31650,31350,4361
20230717,094300,6239513950,31350,31400,31450,31350,310
20230717,094200,6229787950,31400,31350,31400,31300,322
20230717,094100,6219703800,31350,31350,31400,31300,577
20230717,094000,6201616500,31350,31450,31450,31300,1575
20230717,093900,6152197800,31450,31500,31500,31400,608
20230717,093800,6133091100,31500,31450,31500,31400,1520
20230717,093700,6085257700,31500,31500,31500,31500,370
20230717,093600,6073602700,31400,31450,31500,31400,571
20230717,093500,6055635900,31450,31500,31500,31400,508
20230717,093400,6039647550,31500,31350,31500,31350,162
20230717,093300,6034560100,31300,31200,31350,31200,238
20230717,093200,6027128500,31200,31300,31350,31150,1990
20230717,093100,5964950250,31300,31450,31450,31300,737
20230717,093000,5941873650,31250,31600,31600,31250,1390
20230717,092900,5898255450,31650,31600,31650,31250,1847
20230717,092800,5840066150,31600,31350,31600,31350,696
20230717,092700,5818137050,31350,31150,31350,31150,730
20230717,092600,5795379800,31100,31300,31300,31100,6935
20230717,092500,5578869050,31300,31400,31600,31300,2460
20230717,092400,5501576250,31500,31350,31550,31350,2828
20230717,092300,5412747900,31500,31400,31500,31250,3915
20230717,092200,5289887850,31500,31550,31700,31450,505
20230717,092100,5273963650,31700,31600,31700,31400,1579
20230717,092000,5223996800,31600,31350,31800,31300,3001
20230717,091900,5129060900,31350,31650,31700,31200,4410
20230717,091800,4990406000,31700,32000,32000,31700,7641
20230717,091700,4747375350,32000,31900,32000,31800,7113
20230717,091600,4520149650,31900,31900,31950,31700,6874
20230717,091500,4301030500,31900,31600,31900,31600,3479
20230717,091400,4190802350,31600,31850,32000,31600,9480
20230717,091300,3888594000,31850,32300,32350,31750,14176
20230717,091200,3432407500,32300,31550,32300,31550,20583
20230717,091100,2773995750,31700,31350,31700,31200,21802
20230717,091000,2087971550,31350,31450,31450,31200,2690
20230717,090900,2003700750,31450,31250,31450,31200,4793
20230717,090800,1853312300,31300,31150,31300,31100,1961
20230717,090700,1792113300,31150,31200,31200,30850,2404
20230717,090600,1717563300,31200,30650,31200,30600,4146
20230717,090500,1589477350,30600,31250,31300,30600,5246
20230717,090400,1427322900,31000,30900,31300,30900,3541
20230717,090300,1317450800,30800,31100,31150,30350,10312
20230717,090200,1001198000,31000,31400,31550,31000,10551
20230717,090100,671214050,31250,31250,31400,31000,4294
20230717,090000,537702650,31200,31250,31250,30950,17124