stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,190500,6187240450,30650,30650,30650,30650,1374
20230718,190400,6187240450,30650,30650,30650,30650,0
20230718,190300,6187240450,30650,30650,30650,30650,0
20230718,190200,6187240450,30650,30650,30650,30650,0
20230718,190100,6187240450,30650,30650,30650,30650,0
20230718,190000,6187240450,30650,30650,30650,30650,0
20230718,185900,6187240450,30650,30650,30650,30650,0
20230718,185800,6187240450,30650,30650,30650,30650,0
20230718,185700,6187240450,30650,30650,30650,30650,0
20230718,185600,6187240450,30650,30650,30650,30650,0
20230718,185500,6187240450,30650,30650,30650,30650,0
20230718,185400,6187240450,30650,30650,30650,30650,0
20230718,185300,6187240450,30650,30650,30650,30650,0
20230718,185200,6187240450,30650,30650,30650,30650,0
20230718,185100,6187240450,30650,30650,30650,30650,0
20230718,185000,6187240450,30650,30650,30650,30650,0
20230718,184900,6187240450,30650,30650,30650,30650,0
20230718,184800,6187240450,30650,30650,30650,30650,0
20230718,184700,6187240450,30650,30650,30650,30650,0
20230718,184600,6187240450,30650,30650,30650,30650,0
20230718,184500,6187240450,30650,30650,30650,30650,0
20230718,184400,6187240450,30650,30650,30650,30650,0
20230718,184300,6187240450,30650,30650,30650,30650,0
20230718,184200,6187240450,30650,30650,30650,30650,0
20230718,184100,6187240450,30650,30650,30650,30650,0
20230718,184000,6187240450,30650,30650,30650,30650,0
20230718,183900,6187240450,30650,30650,30650,30650,0
20230718,183800,6187240450,30650,30650,30650,30650,0
20230718,183700,6187240450,30650,30650,30650,30650,0
20230718,183600,6187240450,30650,30650,30650,30650,0
20230718,183500,6187240450,30650,30650,30650,30650,1374
20230718,183400,6187240450,30650,30650,30650,30650,0
20230718,183300,6187240450,30650,30650,30650,30650,0
20230718,183200,6187240450,30650,30650,30650,30650,0
20230718,183100,6187240450,30650,30650,30650,30650,0
20230718,183000,6187240450,30650,30650,30650,30650,0
20230718,182900,6187240450,30650,30650,30650,30650,0
20230718,182800,6187240450,30650,30650,30650,30650,0
20230718,182700,6187240450,30650,30650,30650,30650,0
20230718,182600,6187240450,30650,30650,30650,30650,0
20230718,182500,6187240450,30650,30650,30650,30650,0
20230718,182400,6187240450,30650,30650,30650,30650,0
20230718,182300,6187240450,30650,30650,30650,30650,0
20230718,182200,6187240450,30650,30650,30650,30650,0
20230718,182100,6187240450,30650,30650,30650,30650,0
20230718,182000,6187240450,30650,30650,30650,30650,0
20230718,181900,6187240450,30650,30650,30650,30650,0
20230718,181800,6187240450,30650,30650,30650,30650,0
20230718,181700,6187240450,30650,30650,30650,30650,0
20230718,181600,6187240450,30650,30650,30650,30650,0
20230718,181500,6187240450,30650,30650,30650,30650,0
20230718,181400,6187240450,30650,30650,30650,30650,0
20230718,181300,6187240450,30650,30650,30650,30650,0
20230718,181200,6187240450,30650,30650,30650,30650,0
20230718,181100,6187240450,30650,30650,30650,30650,0
20230718,181000,6187240450,30650,30650,30650,30650,0
20230718,180900,6187240450,30650,30650,30650,30650,0
20230718,180800,6187240450,30650,30650,30650,30650,0
20230718,180700,6187240450,30650,30650,30650,30650,0
20230718,180600,6187240450,30650,30650,30650,30650,0
20230718,180500,6187240450,30650,30650,30650,30650,1374
20230718,180400,6187240450,30650,30650,30650,30650,0
20230718,180300,6187240450,30650,30650,30650,30650,0
20230718,180200,6187240450,30650,30650,30650,30650,0
20230718,180100,6187240450,30650,30650,30650,30650,0
20230718,180000,6187240450,30650,30650,30650,30650,0
20230718,175900,6187240450,30650,30650,30650,30650,0
20230718,175800,6187240450,30650,30650,30650,30650,0
20230718,175700,6187240450,30650,30650,30650,30650,0
20230718,175600,6187240450,30650,30650,30650,30650,0
20230718,175500,6187240450,30650,30650,30650,30650,0
20230718,175400,6187240450,30650,30650,30650,30650,0
20230718,175300,6187240450,30650,30650,30650,30650,0
20230718,175200,6187240450,30650,30650,30650,30650,0
20230718,175100,6187240450,30650,30650,30650,30650,0
20230718,175000,6187240450,30650,30650,30650,30650,0
20230718,174900,6187240450,30650,30650,30650,30650,0
20230718,174800,6187240450,30650,30650,30650,30650,0
20230718,174700,6187240450,30650,30650,30650,30650,0
20230718,174600,6187240450,30650,30650,30650,30650,0
20230718,174500,6187240450,30650,30650,30650,30650,0
20230718,174400,6187240450,30650,30650,30650,30650,0
20230718,174300,6187240450,30650,30650,30650,30650,0
20230718,174200,6187240450,30650,30650,30650,30650,0
20230718,174100,6187240450,30650,30650,30650,30650,0
20230718,174000,6187240450,30650,30650,30650,30650,0
20230718,173900,6187240450,30650,30650,30650,30650,0
20230718,173800,6187240450,30650,30650,30650,30650,0
20230718,173700,6187240450,30650,30650,30650,30650,0
20230718,173600,6187240450,30650,30650,30650,30650,0
20230718,173500,6187240450,30650,30650,30650,30650,1374
20230718,173400,6187240450,30650,30650,30650,30650,0
20230718,173300,6187240450,30650,30650,30650,30650,0
20230718,173200,6187240450,30650,30650,30650,30650,0
20230718,173100,6187240450,30650,30650,30650,30650,0
20230718,173000,6187240450,30650,30650,30650,30650,0
20230718,172900,6187240450,30650,30650,30650,30650,0
20230718,172800,6187240450,30650,30650,30650,30650,0
20230718,172700,6187240450,30650,30650,30650,30650,0
20230718,172600,6187240450,30650,30650,30650,30650,0
20230718,172500,6187240450,30650,30650,30650,30650,0
20230718,172400,6187240450,30650,30650,30650,30650,0
20230718,172300,6187240450,30650,30650,30650,30650,0
20230718,172200,6187240450,30650,30650,30650,30650,0
20230718,172100,6187240450,30650,30650,30650,30650,0
20230718,172000,6187240450,30650,30650,30650,30650,0
20230718,171900,6187240450,30650,30650,30650,30650,0
20230718,171800,6187240450,30650,30650,30650,30650,0
20230718,171700,6187240450,30650,30650,30650,30650,0
20230718,171600,6187240450,30650,30650,30650,30650,0
20230718,171500,6187240450,30650,30650,30650,30650,0
20230718,171400,6187240450,30650,30650,30650,30650,0
20230718,171300,6187240450,30650,30650,30650,30650,0
20230718,171200,6187240450,30650,30650,30650,30650,0
20230718,171100,6187240450,30650,30650,30650,30650,0
20230718,171000,6187240450,30650,30650,30650,30650,0
20230718,170900,6187240450,30650,30650,30650,30650,0
20230718,170800,6187240450,30650,30650,30650,30650,0
20230718,170700,6187240450,30650,30650,30650,30650,0
20230718,170600,6187240450,30650,30650,30650,30650,0
20230718,170500,6187240450,30650,30650,30650,30650,1374
20230718,170400,6187240450,30650,30650,30650,30650,0
20230718,170300,6187240450,30650,30650,30650,30650,0
20230718,170200,6187240450,30650,30650,30650,30650,0
20230718,170100,6187240450,30650,30650,30650,30650,0
20230718,170000,6187240450,30650,30650,30650,30650,0
20230718,165900,6187240450,30650,30650,30650,30650,0
20230718,165800,6187240450,30650,30650,30650,30650,0
20230718,165700,6187240450,30650,30650,30650,30650,0
20230718,165600,6187240450,30650,30650,30650,30650,0
20230718,165500,6187240450,30650,30650,30650,30650,0
20230718,165400,6187240450,30650,30650,30650,30650,0
20230718,165300,6187240450,30650,30650,30650,30650,0
20230718,165200,6187240450,30650,30650,30650,30650,0
20230718,165100,6187240450,30650,30650,30650,30650,0
20230718,165000,6187240450,30650,30650,30650,30650,0
20230718,164900,6187240450,30650,30650,30650,30650,0
20230718,164800,6187240450,30650,30650,30650,30650,0
20230718,164700,6187240450,30650,30650,30650,30650,0
20230718,164600,6187240450,30650,30650,30650,30650,0
20230718,164500,6187240450,30650,30650,30650,30650,0
20230718,164400,6187240450,30650,30650,30650,30650,0
20230718,164300,6187240450,30650,30650,30650,30650,0
20230718,164200,6187240450,30650,30650,30650,30650,0
20230718,164100,6187240450,30650,30650,30650,30650,0
20230718,164000,6187240450,30650,30650,30650,30650,0
20230718,163900,6187240450,30650,30650,30650,30650,0
20230718,163800,6187240450,30650,30650,30650,30650,0
20230718,163700,6187240450,30650,30650,30650,30650,0
20230718,163600,6187240450,30650,30650,30650,30650,0
20230718,163500,6187240450,30650,30650,30650,30650,1374
20230718,163400,6187240450,30650,30650,30650,30650,0
20230718,163300,6187240450,30650,30650,30650,30650,0
20230718,163200,6187240450,30650,30650,30650,30650,0
20230718,163100,6187240450,30650,30650,30650,30650,0
20230718,163000,6187240450,30650,30650,30650,30650,0
20230718,162900,6187240450,30650,30650,30650,30650,0
20230718,162800,6187240450,30650,30650,30650,30650,0
20230718,162700,6187240450,30650,30650,30650,30650,0
20230718,162600,6187240450,30650,30650,30650,30650,0
20230718,162500,6187240450,30650,30650,30650,30650,0
20230718,162400,6187240450,30650,30650,30650,30650,0
20230718,162300,6187240450,30650,30650,30650,30650,0
20230718,162200,6187240450,30650,30650,30650,30650,0
20230718,162100,6187240450,30650,30650,30650,30650,0
20230718,162000,6187240450,30650,30650,30650,30650,0
20230718,161900,6187240450,30650,30650,30650,30650,0
20230718,161800,6187240450,30650,30650,30650,30650,0
20230718,161700,6187240450,30650,30650,30650,30650,0
20230718,161600,6187240450,30650,30650,30650,30650,0
20230718,161500,6187240450,30650,30650,30650,30650,0
20230718,161400,6187240450,30650,30650,30650,30650,0
20230718,161300,6187240450,30650,30650,30650,30650,0
20230718,161200,6187240450,30650,30650,30650,30650,0
20230718,161100,6187240450,30650,30650,30650,30650,0
20230718,161000,6187240450,30650,30650,30650,30650,0
20230718,160900,6187240450,30650,30650,30650,30650,0
20230718,160800,6187240450,30650,30650,30650,30650,0
20230718,160700,6187240450,30650,30650,30650,30650,0
20230718,160600,6187240450,30650,30650,30650,30650,0
20230718,160500,6187240450,30650,30650,30650,30650,1374
20230718,160400,6187240450,30650,30650,30650,30650,0
20230718,160300,6187240450,30650,30650,30650,30650,0
20230718,160200,6187240450,30650,30650,30650,30650,0
20230718,160100,6187240450,30650,30650,30650,30650,0
20230718,160000,6187240450,30650,30650,30650,30650,0
20230718,155900,6187240450,30650,30650,30650,30650,0
20230718,155800,6187240450,30650,30650,30650,30650,0
20230718,155700,6187240450,30650,30650,30650,30650,0
20230718,155600,6187240450,30650,30650,30650,30650,0
20230718,155500,6187240450,30650,30650,30650,30650,0
20230718,155400,6187240450,30650,30650,30650,30650,0
20230718,155300,6187240450,30650,30650,30650,30650,0
20230718,155200,6187240450,30650,30650,30650,30650,0
20230718,155100,6187240450,30650,30650,30650,30650,0
20230718,155000,6187240450,30650,30650,30650,30650,0
20230718,154900,6187240450,30650,30650,30650,30650,0
20230718,154800,6187240450,30650,30650,30650,30650,0
20230718,154700,6187240450,30650,30650,30650,30650,0
20230718,154600,6187240450,30650,30650,30650,30650,0
20230718,154500,6187240450,30650,30650,30650,30650,0
20230718,154400,6187240450,30650,30650,30650,30650,0
20230718,154300,6187240450,30650,30650,30650,30650,0
20230718,154200,6187240450,30650,30650,30650,30650,0
20230718,154100,6187240450,30650,30650,30650,30650,0
20230718,154000,6187240450,30650,30650,30650,30650,0
20230718,153900,6187240450,30650,30650,30650,30650,0
20230718,153800,6187240450,30650,30650,30650,30650,0
20230718,153700,6187240450,30650,30650,30650,30650,0
20230718,153600,6187240450,30650,30650,30650,30650,0
20230718,153500,6187240450,30650,30650,30650,30650,1374
20230718,153400,6187240450,30650,30650,30650,30650,0
20230718,153300,6187240450,30650,30650,30650,30650,0
20230718,153200,6187240450,30650,30650,30650,30650,0
20230718,153100,6187240450,30650,30650,30650,30650,0
20230718,153000,6187240450,30650,30650,30650,30650,1374
20230718,152900,6145127350,30800,30800,30800,30800,0
20230718,152800,6145127350,30800,30800,30800,30800,0
20230718,152700,6145127350,30800,30800,30800,30800,0
20230718,152600,6145127350,30800,30800,30800,30800,0
20230718,152500,6145127350,30800,30800,30800,30800,0
20230718,152400,6145127350,30800,30800,30800,30800,0
20230718,152300,6145127350,30800,30800,30800,30800,0
20230718,152200,6145127350,30800,30800,30800,30800,0
20230718,152100,6145127350,30800,30800,30800,30800,0
20230718,152000,6145127350,30800,30800,30800,30800,0
20230718,151900,6145127350,30800,30900,30900,30600,3336
20230718,151800,6042815550,30900,30900,30900,30700,280
20230718,151700,6034171950,30750,30750,30950,30750,235
20230718,151600,6026918300,30700,30850,31000,30700,708
20230718,151500,6005116250,31100,31000,31100,31000,364
20230718,151400,5993798800,31100,31050,31100,31050,389
20230718,151300,5981702400,31100,30950,31100,30950,3190
20230718,151200,5882682650,30900,30950,30950,30900,54
20230718,151100,5881013850,30850,31050,31050,30850,54
20230718,151000,5879345600,30950,30950,31000,30900,78
20230718,150900,5876933400,31100,31100,31100,31050,75
20230718,150800,5874601250,31100,30750,31100,30750,3224
20230718,150700,5774525350,30750,30750,30900,30750,171
20230718,150600,5769252100,30900,30800,30900,30750,314
20230718,150500,5759576550,30800,30850,30950,30800,109
20230718,150400,5756217750,30950,31000,31000,30850,1145
20230718,150300,5720739750,31000,30900,31000,30900,625
20230718,150200,5701400050,30950,30900,30950,30900,359
20230718,150100,5690303300,30900,30900,30900,30850,422
20230718,150000,5677270500,30900,30800,30900,30800,330
20230718,145900,5667106400,30900,30800,30950,30800,510
20230718,145800,5651362200,30800,31000,31000,30650,4151
20230718,145700,5523821450,31000,31000,31000,30800,476
20230718,145600,5509065850,31000,30900,31000,30900,603
20230718,145500,5490403700,30950,30900,30950,30900,460
20230718,145400,5476177950,30900,30900,30900,30900,3
20230718,145300,5476085250,30950,30700,30950,30700,354
20230718,145200,5465147000,30900,30700,30900,30700,17
20230718,145100,5464624900,30900,30800,30900,30750,1001
20230718,145000,5433842400,30800,30800,30800,30800,17
20230718,144900,5433318800,30800,30900,30900,30800,106
20230718,144800,5430053000,30950,30950,30950,30950,320
20230718,144700,5420149000,30950,30900,30950,30900,1720
20230718,144600,5366968050,30850,30750,30850,30750,827
20230718,144500,5341474150,30650,30650,30650,30650,255
20230718,144400,5333658400,30650,30650,30650,30650,44
20230718,144300,5332309800,30650,30650,30650,30650,156
20230718,144200,5327528400,30650,30650,30650,30650,176
20230718,144100,5322134000,30650,30650,30650,30650,0
20230718,144000,5322134000,30650,30650,30650,30650,244
20230718,143900,5314655400,30650,30650,30750,30650,243
20230718,143800,5307204150,30650,30650,30650,30650,44
20230718,143700,5305855550,30650,30650,30650,30650,31
20230718,143600,5304905400,30650,30650,30650,30650,2
20230718,143500,5304844100,30650,30650,30650,30650,30
20230718,143400,5303924600,30650,30650,30650,30650,15
20230718,143300,5303464850,30650,30650,30650,30600,122
20230718,143200,5299726100,30650,30650,30650,30650,196
20230718,143100,5293718700,30600,30600,30600,30600,60
20230718,143000,5291882700,30750,30750,30750,30600,405
20230718,142900,5279468650,30750,30750,30750,30750,9
20230718,142800,5279191900,30750,30750,30750,30750,10
20230718,142700,5278884400,30700,30700,30700,30700,10
20230718,142600,5278577400,30650,30650,30650,30650,14
20230718,142500,5278148300,30650,30650,30750,30600,373
20230718,142400,5266723250,30650,30700,30700,30600,1006
20230718,142300,5235899650,30700,30750,30750,30650,215
20230718,142200,5229300400,30700,30750,30750,30700,205
20230718,142100,5223002700,30800,30800,30800,30800,0
20230718,142000,5223002700,30800,30750,30800,30750,1437
20230718,141900,5178747150,30700,30700,30700,30650,137
20230718,141800,5174541350,30700,30650,30700,30650,107
20230718,141700,5171261750,30650,30650,30650,30650,400
20230718,141600,5159001750,30650,30700,30700,30650,157
20230718,141500,5154189200,30700,30700,30700,30700,654
20230718,141400,5134111400,30750,30750,30750,30750,268
20230718,141300,5125870400,30750,30750,30750,30750,24
20230718,141200,5125132400,30800,30800,30800,30800,189
20230718,141100,5119311200,30850,30850,30850,30850,37
20230718,141000,5118169750,30850,30850,30850,30850,28
20230718,140900,5117305950,30850,30850,30850,30850,49
20230718,140800,5115794300,30800,30800,30800,30800,46
20230718,140700,5114377500,30800,30850,30850,30800,144
20230718,140600,5109937300,30800,30800,30800,30800,63
20230718,140500,5107996900,30800,30650,30800,30650,198
20230718,140400,5101904800,30600,30600,30600,30600,21
20230718,140300,5101262200,30600,30650,30650,30600,311
20230718,140200,5091744550,30600,30600,30600,30600,5
20230718,140100,5091591550,30600,30600,30600,30600,51
20230718,140000,5090030950,30600,30650,30650,30600,87
20230718,135900,5087368700,30600,30600,30600,30600,44
20230718,135800,5086022300,30650,30700,30700,30650,257
20230718,135700,5078141600,30600,30600,30600,30600,1
20230718,135600,5078111000,30600,30600,30600,30600,0
20230718,135500,5078111000,30600,30600,30600,30600,150
20230718,135400,5073521000,30600,30600,30600,30600,0
20230718,135300,5073521000,30600,30600,30600,30600,92
20230718,135200,5070705800,30600,30600,30600,30600,122
20230718,135100,5066972600,30600,30650,30650,30600,319
20230718,135000,5057201900,30650,30650,30650,30650,97
20230718,134900,5054228850,30700,30700,30700,30700,1
20230718,134800,5054198150,30650,30650,30650,30650,763
20230718,134700,5030812200,30650,30650,30650,30650,304
20230718,134600,5021494600,30650,30650,30650,30650,74
20230718,134500,5019226500,30650,30650,30650,30650,65
20230718,134400,5017234250,30650,30700,30700,30650,10
20230718,134300,5016927550,30750,30750,30750,30750,50
20230718,134200,5015390050,30750,30750,30750,30750,0
20230718,134100,5015390050,30750,30600,30750,30600,759
20230718,134000,4992052150,30650,30650,30650,30650,481
20230718,133900,4977309500,30600,30650,30750,30600,1567
20230718,133800,4929346300,30750,30750,30750,30750,0
20230718,133700,4929346300,30750,30750,30750,30750,14
20230718,133600,4928915800,30600,30650,30650,30600,748
20230718,133500,4906001550,30650,30650,30650,30650,1
20230718,133400,4905970900,30650,30700,30700,30600,1278
20230718,133300,4866809100,30700,30800,30800,30700,137
20230718,133200,4862593200,30800,30700,30800,30700,43
20230718,133100,4861270100,30700,30700,30700,30700,0
20230718,133000,4861270100,30700,30700,30700,30700,20
20230718,132900,4860656100,30700,30700,30700,30700,0
20230718,132800,4860656100,30700,30800,30800,30700,405
20230718,132700,4848222100,30650,30650,30650,30650,0
20230718,132600,4848222100,30650,30650,30650,30650,14
20230718,132500,4847793000,30650,30650,30650,30650,400
20230718,132400,4835533000,30650,30650,30650,30650,6
20230718,132300,4835349100,30650,30650,30650,30650,0
20230718,132200,4835349100,30650,30650,30650,30650,7
20230718,132100,4835134550,30650,30650,30650,30650,522
20230718,132000,4819135250,30600,30600,30600,30600,50
20230718,131900,4817605250,30600,30600,30600,30600,0
20230718,131800,4817605250,30600,30700,30700,30600,1207
20230718,131700,4780629550,30700,30700,30700,30700,28
20230718,131600,4779769950,30700,30700,30700,30700,1
20230718,131500,4779739250,30650,30750,30750,30650,605
20230718,131400,4761152850,30750,30750,30750,30750,35
20230718,131300,4760076600,30900,30850,30900,30750,1313
20230718,131200,4719641650,30950,30950,30950,30950,0
20230718,131100,4719641650,30950,30950,30950,30950,1
20230718,131000,4719610700,30950,30950,30950,30950,40
20230718,130900,4718372700,30950,30950,30950,30950,1
20230718,130800,4718341750,30950,30950,30950,30950,1
20230718,130700,4718310800,30950,30950,30950,30950,0
20230718,130600,4718310800,30950,30950,30950,30950,51
20230718,130500,4716732350,30850,30900,30900,30850,86
20230718,130400,4714079100,30950,30900,30950,30900,40
20230718,130300,4712842600,30900,30900,30900,30900,5
20230718,130200,4712688100,30900,30900,30900,30900,0
20230718,130100,4712688100,30900,30900,30900,30900,40
20230718,130000,4711452100,30950,30900,30950,30900,152
20230718,125900,4706755200,30950,30950,30950,30950,20
20230718,125800,4706136200,30950,30900,30950,30900,6
20230718,125700,4705950750,30900,30900,30900,30900,1
20230718,125600,4705919850,30900,30900,30900,30900,24
20230718,125500,4705178250,30850,30850,30850,30850,10
20230718,125400,4704869750,30850,30850,30850,30850,14
20230718,125300,4704437850,30850,30850,30850,30850,3
20230718,125200,4704345300,30950,30950,30950,30950,0
20230718,125100,4704345300,30950,30950,30950,30950,0
20230718,125000,4704345300,30950,30950,30950,30950,0
20230718,124900,4704345300,30950,30950,30950,30950,0
20230718,124800,4704345300,30950,30900,30950,30900,25
20230718,124700,4703572700,30850,30900,30900,30850,12
20230718,124600,4703202150,30900,30900,30900,30900,97
20230718,124500,4700204850,30900,30800,30900,30800,41
20230718,124400,4698939550,30800,30800,30800,30800,50
20230718,124300,4697399550,30800,30800,30800,30800,115
20230718,124200,4693857550,30850,30850,30850,30850,70
20230718,124100,4691698050,30850,30850,30850,30850,36
20230718,124000,4690587450,30850,30850,30850,30850,5
20230718,123900,4690433200,30800,30800,30800,30800,35
20230718,123800,4689355200,30800,30800,30800,30800,300
20230718,123700,4680115200,30800,30800,30800,30800,2
20230718,123600,4680053600,30850,30800,30900,30800,108
20230718,123500,4676720400,30850,30850,30900,30850,199
20230718,123400,4670579800,30800,30600,30800,30600,62
20230718,123300,4668672200,30600,30800,30800,30600,82
20230718,123200,4666150400,30800,30800,30800,30800,24
20230718,123100,4665411200,30800,30700,30800,30700,123
20230718,123000,4661623900,30600,30600,30600,30600,0
20230718,122900,4661623900,30600,30600,30600,30600,0
20230718,122800,4661623900,30600,30600,30600,30600,47
20230718,122700,4660185700,30600,30600,30600,30600,113
20230718,122600,4656727900,30600,30600,30600,30600,30
20230718,122500,4655809900,30600,30600,30600,30600,0
20230718,122400,4655809900,30600,30700,30700,30600,101
20230718,122300,4652719200,30700,30600,30700,30600,43
20230718,122200,4651400400,30700,30700,30700,30700,227
20230718,122100,4644431500,30700,30700,30700,30700,78
20230718,122000,4642036900,30700,30700,30700,30700,5
20230718,121900,4641883400,30700,30700,30700,30700,26
20230718,121800,4641085200,30700,30700,30700,30700,1
20230718,121700,4641054500,30750,30750,30750,30750,0
20230718,121600,4641054500,30750,30750,30750,30750,872
20230718,121500,4614240500,30750,30750,30750,30750,85
20230718,121400,4611626750,30800,30800,30800,30800,67
20230718,121300,4609563150,30750,30750,30750,30750,30
20230718,121200,4608640650,30750,30700,30750,30700,202
20230718,121100,4602439200,30750,30750,30750,30750,770
20230718,121000,4578761700,30750,30750,30750,30750,48
20230718,120900,4577285700,30600,30600,30600,30600,0
20230718,120800,4577285700,30600,30600,30600,30600,0
20230718,120700,4577285700,30600,30600,30600,30600,163
20230718,120600,4572297900,30600,30600,30600,30600,0
20230718,120500,4572297900,30600,30600,30600,30600,0
20230718,120400,4572297900,30600,30600,30600,30600,44
20230718,120300,4570951500,30600,30600,30600,30600,2
20230718,120200,4570890300,30600,30600,30600,30600,31
20230718,120100,4569941700,30600,30600,30600,30600,7
20230718,120000,4569727500,30550,30550,30550,30550,328
20230718,115900,4559707100,30550,30500,30600,30500,335
20230718,115800,4549483900,30500,30600,30600,30500,692
20230718,115700,4528358550,30600,30600,30600,30600,11
20230718,115600,4528021950,30600,30650,30650,30600,480
20230718,115500,4513324250,30650,30650,30650,30650,30
20230718,115400,4512404750,30650,30650,30650,30650,152
20230718,115300,4507745950,30650,30650,30650,30650,123
20230718,115200,4503976000,30650,30650,30650,30600,319
20230718,115100,4494200750,30650,30700,30700,30650,238
20230718,115000,4486899050,30700,30700,30700,30700,170
20230718,114900,4481680050,30700,30700,30700,30700,57
20230718,114800,4479930150,30700,30700,30700,30700,0
20230718,114700,4479930150,30700,30750,30750,30700,21
20230718,114600,4479285400,30700,30750,30750,30700,178
20230718,114500,4473819100,30750,30750,30800,30750,182
20230718,114400,4468222550,30750,30800,30800,30750,321
20230718,114300,4458348550,30750,30800,30800,30750,36
20230718,114200,4457241500,30800,30800,30800,30800,458
20230718,114100,4443135100,30800,30800,30800,30800,0
20230718,114000,4443135100,30800,30800,30800,30800,45
20230718,113900,4441749100,30850,30850,30850,30800,108
20230718,113800,4438419550,30850,30850,30850,30800,394
20230718,113700,4426265050,30850,30900,30900,30850,788
20230718,113600,4401925000,30950,30950,30950,30950,282
20230718,113500,4393197100,30950,30950,30950,30950,0
20230718,113400,4393197100,30950,30950,30950,30950,300
20230718,113300,4383912100,30950,31000,31000,30950,191
20230718,113200,4377999500,31000,31000,31000,30950,480
20230718,113100,4363128450,31000,31000,31000,30950,445
20230718,113000,4349349000,31150,31000,31150,30950,453
20230718,112900,4335265800,31000,31000,31100,31000,629
20230718,112800,4315766600,31000,31000,31000,31000,111
20230718,112700,4312325600,31000,31100,31150,31000,382
20230718,112600,4300451400,31150,31150,31150,31100,105
20230718,112500,4297180800,31200,31200,31200,31200,5
20230718,112400,4297024800,31200,31200,31200,31200,0
20230718,112300,4297024800,31200,31200,31200,31150,6
20230718,112200,4296837650,31000,31150,31200,31000,294
20230718,112100,4287697700,31150,31200,31200,31150,191
20230718,112000,4281748000,31150,31150,31150,31150,51
20230718,111900,4280159350,31150,31100,31150,31050,352
20230718,111800,4269223750,31150,31300,31300,31100,983
20230718,111700,4238524650,31350,31300,31350,31300,429
20230718,111600,4225093500,31300,31250,31300,31250,165
20230718,111500,4219932200,31250,31250,31250,31250,419
20230718,111400,4206838450,31300,31250,31300,31250,19
20230718,111300,4206244350,31300,31250,31300,31250,47
20230718,111200,4204775200,31250,31300,31300,31250,203
20230718,111100,4198431250,31300,31350,31350,31300,842
20230718,111000,4172075950,31300,31100,31350,31100,3277
20230718,110900,4069663500,31100,31100,31100,31100,617
20230718,110800,4050474800,31100,31100,31150,31100,385
20230718,110700,4038501200,30900,31100,31100,30900,325
20230718,110600,4028394500,31100,31100,31100,31100,11
20230718,110500,4028052400,30900,31050,31100,30900,488
20230718,110400,4012952400,31150,31150,31150,31050,77
20230718,110300,4010561350,31050,31000,31050,31000,113
20230718,110200,4007054200,31100,31100,31100,31100,1
20230718,110100,4007023100,30950,30950,30950,30950,15
20230718,110000,4006558850,30900,30850,30900,30850,493
20230718,105900,3991325200,30850,31100,31150,30850,579
20230718,105800,3973378100,31000,31100,31100,31000,830
20230718,105700,3947647800,31050,31100,31150,31050,495
20230718,105600,3932253300,31100,31050,31100,31050,707
20230718,105500,3910291600,31100,31150,31150,31050,97
20230718,105400,3907276500,31100,31100,31150,31050,230
20230718,105300,3900115100,31100,31000,31100,31000,132
20230718,105200,3896022900,31050,31100,31100,31050,160
20230718,105100,3891051950,31100,31100,31150,31100,110
20230718,105000,3887626800,31150,31150,31150,31100,402
20230718,104900,3875107350,31150,31150,31150,31150,484
20230718,104800,3860030750,31000,31150,31200,31000,876
20230718,104700,3832808550,31150,30950,31150,30950,6303
20230718,104600,3637593500,30950,30950,30950,30950,719
20230718,104500,3615340450,30950,30800,30950,30800,24
20230718,104400,3614600650,30800,30850,30850,30800,641
20230718,104300,3594852850,30800,30800,30800,30800,100
20230718,104200,3591772850,30800,30850,30900,30800,413
20230718,104100,3579033850,30800,30800,30800,30800,6
20230718,104000,3578849050,30800,30800,30800,30800,98
20230718,103900,3575830650,30700,31000,31000,30700,363
20230718,103800,3564678450,31000,30900,31000,30650,587
20230718,103700,3546628800,30900,30900,30900,30900,6
20230718,103600,3546443400,30900,30900,30900,30900,45
20230718,103500,3545052900,30900,31000,31000,30900,174
20230718,103400,3539671500,31000,30900,31000,30900,222
20230718,103300,3532806500,31000,31000,31000,31000,100
20230718,103200,3529706500,31000,30900,31000,30900,101
20230718,103100,3526585500,30900,30900,31000,30900,158
20230718,103000,3521703200,30950,30950,30950,30950,123
20230718,102900,3517896350,30950,31000,31000,30950,10
20230718,102800,3517586700,31000,30900,31000,30850,318
20230718,102700,3507764000,30800,30850,30900,30800,511
20230718,102600,3491974250,30750,30750,30750,30750,180
20230718,102500,3486439250,30700,30850,30900,30700,136
20230718,102400,3482244450,30900,30900,30900,30900,0
20230718,102300,3482244450,30900,30700,30900,30600,1657
20230718,102200,3431411800,30900,30800,30900,30700,522
20230718,102100,3415361500,30900,30900,30900,30900,22
20230718,102000,3414681700,30900,30800,30900,30800,4
20230718,101900,3414558200,30850,30850,30850,30850,22
20230718,101800,3413879500,30850,30900,30900,30850,72
20230718,101700,3411657550,30850,30900,30900,30850,43
20230718,101600,3410328950,30900,30800,30900,30800,40
20230718,101500,3409096850,30800,30900,30900,30750,542
20230718,101400,3392393150,30900,30950,30950,30800,669
20230718,101300,3371720400,30950,31000,31050,30950,558
20230718,101200,3354432250,31000,31100,31150,31000,874
20230718,101100,3327271950,31050,31000,31050,31000,760
20230718,101000,3303685950,31000,31050,31050,31000,63
20230718,100900,3301729850,30950,30850,31050,30850,1012
20230718,100800,3270361350,30850,30850,30900,30850,657
20230718,100700,3250066000,30900,30900,30900,30900,45
20230718,100600,3248675500,30900,30900,30900,30900,0
20230718,100500,3248675500,30900,30800,30900,30800,521
20230718,100400,3232606350,30850,30900,30900,30850,272
20230718,100300,3224211600,30900,30950,30950,30850,182
20230718,100200,3218583400,30950,30950,30950,30950,50
20230718,100100,3217035900,31000,30950,31000,30850,667
20230718,100000,3196405550,30850,30850,31000,30850,959
20230718,095900,3166740700,30850,30850,30850,30850,52
20230718,095800,3165136500,30900,30700,30900,30700,1085
20230718,095700,3131748200,30650,30500,30650,30500,1081
20230718,095600,3098698600,30500,30550,30550,30500,191
20230718,095500,3092868600,30550,30550,30550,30550,71
20230718,095400,3090699550,30450,30400,30450,30400,690
20230718,095300,3069696600,30400,30400,30450,30200,2695
20230718,095200,2988082200,30400,30200,30400,30200,17
20230718,095100,2987568400,30400,30300,30400,30200,371
20230718,095000,2976352250,30250,30350,30550,30250,700
20230718,094900,2955110250,30550,30400,30550,30350,108
20230718,094800,2951830850,30550,30500,30550,30400,1192
20230718,094700,2915490250,30600,30550,30600,30500,1134
20230718,094600,2880871850,30600,30550,30600,30500,423
20230718,094500,2867955300,30600,30500,30600,30500,29
20230718,094400,2867070300,30550,30550,30550,30350,314
20230718,094300,2857495500,30550,30450,30600,30350,1536
20230718,094200,2810640700,30450,30350,30450,30300,245
20230718,094100,2803196500,30350,30150,30350,30150,151
20230718,094000,2798635550,30300,30150,30300,30100,463
20230718,093900,2784664550,30150,29950,30200,29950,1214
20230718,093800,2748146400,30000,29900,30000,29800,1553
20230718,093700,2701747350,29900,30100,30100,29900,7863
20230718,093600,2465720400,30150,30200,30250,30150,4949
20230718,093500,2316461650,30200,30150,30250,30150,573
20230718,093400,2299161350,30200,30100,30400,30100,4313
20230718,093300,2168246800,30100,30300,30400,30100,2486
20230718,093200,2093138650,30300,30350,30400,30300,505
20230718,093100,2077817650,30350,30300,30400,30300,567
20230718,093000,2060611250,30300,30500,30500,30250,3501
20230718,092900,1954306300,30400,30400,30500,30400,1256
20230718,092800,1916118800,30450,30550,30600,30400,3241
20230718,092700,1817504450,30600,30450,30600,30450,501
20230718,092600,1802243800,30400,30400,30400,30400,396
20230718,092500,1790205400,30400,30500,30500,30350,855
20230718,092400,1764209950,30400,30450,30500,30400,1635
20230718,092300,1714484800,30450,30750,30800,30450,5974
20230718,092200,1531747200,30800,30950,30950,30800,1111
20230718,092100,1497464050,30900,30800,31000,30800,833
20230718,092000,1471711500,30800,30850,30950,30800,933
20230718,091900,1442920700,30850,30650,30850,30650,550
20230718,091800,1426039900,30650,30700,30700,30650,1298
20230718,091700,1386246350,30650,30650,30900,30650,1713
20230718,091600,1333692900,30650,30700,30750,30650,1488
20230718,091500,1288032150,30700,30750,30800,30650,2543
20230718,091400,1209985900,30750,31050,31050,30750,3086
20230718,091300,1114857000,31000,31000,31100,31000,1520
20230718,091200,1067629750,31000,30950,31000,30950,556
20230718,091100,1050396500,31100,31000,31150,31000,813
20230718,091000,1025108150,31000,30850,31050,30800,1649
20230718,090900,974085450,30850,30950,31150,30850,2040
20230718,090800,910827250,30900,30950,31000,30800,628
20230718,090700,891425900,30750,30500,30900,30500,731
20230718,090600,868938400,30500,30550,30600,30400,9593
20230718,090500,576299300,30600,30900,30950,30600,5569
20230718,090400,405434850,30850,30850,30950,30850,3063
20230718,090300,310865050,30900,31000,31000,30850,1596
20230718,090200,261551650,31000,30800,31050,30800,1842
20230718,090100,204597150,30750,30700,30850,30700,695
20230718,090000,183237200,30650,31100,31200,30650,5886