stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,204600,810287900,29700,29700,29700,29700,347
20230714,204500,810287900,29700,29700,29700,29700,0
20230714,204400,810287900,29700,29700,29700,29700,0
20230714,204300,810287900,29700,29700,29700,29700,0
20230714,204200,810287900,29700,29700,29700,29700,0
20230714,204100,810287900,29700,29700,29700,29700,0
20230714,204000,810287900,29700,29700,29700,29700,0
20230714,203900,810287900,29700,29700,29700,29700,0
20230714,203800,810287900,29700,29700,29700,29700,0
20230714,203700,810287900,29700,29700,29700,29700,0
20230714,203600,810287900,29700,29700,29700,29700,0
20230714,203500,810287900,29700,29700,29700,29700,0
20230714,203400,810287900,29700,29700,29700,29700,0
20230714,203300,810287900,29700,29700,29700,29700,0
20230714,203200,810287900,29700,29700,29700,29700,0
20230714,203100,810287900,29700,29700,29700,29700,0
20230714,203000,810287900,29700,29700,29700,29700,0
20230714,202900,810287900,29700,29700,29700,29700,0
20230714,202800,810287900,29700,29700,29700,29700,0
20230714,202700,810287900,29700,29700,29700,29700,0
20230714,202600,810287900,29700,29700,29700,29700,0
20230714,202500,810287900,29700,29700,29700,29700,0
20230714,202400,810287900,29700,29700,29700,29700,0
20230714,202300,810287900,29700,29700,29700,29700,0
20230714,202200,810287900,29700,29700,29700,29700,0
20230714,202100,810287900,29700,29700,29700,29700,0
20230714,202000,810287900,29700,29700,29700,29700,0
20230714,201900,810287900,29700,29700,29700,29700,0
20230714,201800,810287900,29700,29700,29700,29700,0
20230714,201700,810287900,29700,29700,29700,29700,0
20230714,201600,810287900,29700,29700,29700,29700,347
20230714,201500,810287900,29700,29700,29700,29700,0
20230714,201400,810287900,29700,29700,29700,29700,0
20230714,201300,810287900,29700,29700,29700,29700,0
20230714,201200,810287900,29700,29700,29700,29700,0
20230714,201100,810287900,29700,29700,29700,29700,0
20230714,201000,810287900,29700,29700,29700,29700,0
20230714,200900,810287900,29700,29700,29700,29700,0
20230714,200800,810287900,29700,29700,29700,29700,0
20230714,200700,810287900,29700,29700,29700,29700,0
20230714,200600,810287900,29700,29700,29700,29700,0
20230714,200500,810287900,29700,29700,29700,29700,0
20230714,200400,810287900,29700,29700,29700,29700,0
20230714,200300,810287900,29700,29700,29700,29700,0
20230714,200200,810287900,29700,29700,29700,29700,0
20230714,200100,810287900,29700,29700,29700,29700,0
20230714,200000,810287900,29700,29700,29700,29700,0
20230714,195900,810287900,29700,29700,29700,29700,0
20230714,195800,810287900,29700,29700,29700,29700,0
20230714,195700,810287900,29700,29700,29700,29700,0
20230714,195600,810287900,29700,29700,29700,29700,0
20230714,195500,810287900,29700,29700,29700,29700,0
20230714,195400,810287900,29700,29700,29700,29700,0
20230714,195300,810287900,29700,29700,29700,29700,0
20230714,195200,810287900,29700,29700,29700,29700,0
20230714,195100,810287900,29700,29700,29700,29700,0
20230714,195000,810287900,29700,29700,29700,29700,0
20230714,194900,810287900,29700,29700,29700,29700,0
20230714,194800,810287900,29700,29700,29700,29700,0
20230714,194700,810287900,29700,29700,29700,29700,0
20230714,194600,810287900,29700,29700,29700,29700,347
20230714,194500,810287900,29700,29700,29700,29700,0
20230714,194400,810287900,29700,29700,29700,29700,0
20230714,194300,810287900,29700,29700,29700,29700,0
20230714,194200,810287900,29700,29700,29700,29700,0
20230714,194100,810287900,29700,29700,29700,29700,0
20230714,194000,810287900,29700,29700,29700,29700,0
20230714,193900,810287900,29700,29700,29700,29700,0
20230714,193800,810287900,29700,29700,29700,29700,0
20230714,193700,810287900,29700,29700,29700,29700,0
20230714,193600,810287900,29700,29700,29700,29700,0
20230714,193500,810287900,29700,29700,29700,29700,0
20230714,193400,810287900,29700,29700,29700,29700,0
20230714,193300,810287900,29700,29700,29700,29700,0
20230714,193200,810287900,29700,29700,29700,29700,0
20230714,193100,810287900,29700,29700,29700,29700,0
20230714,193000,810287900,29700,29700,29700,29700,0
20230714,192900,810287900,29700,29700,29700,29700,0
20230714,192800,810287900,29700,29700,29700,29700,0
20230714,192700,810287900,29700,29700,29700,29700,0
20230714,192600,810287900,29700,29700,29700,29700,0
20230714,192500,810287900,29700,29700,29700,29700,0
20230714,192400,810287900,29700,29700,29700,29700,0
20230714,192300,810287900,29700,29700,29700,29700,0
20230714,192200,810287900,29700,29700,29700,29700,0
20230714,192100,810287900,29700,29700,29700,29700,0
20230714,192000,810287900,29700,29700,29700,29700,0
20230714,191900,810287900,29700,29700,29700,29700,0
20230714,191800,810287900,29700,29700,29700,29700,0
20230714,191700,810287900,29700,29700,29700,29700,0
20230714,191600,810287900,29700,29700,29700,29700,347
20230714,191500,810287900,29700,29700,29700,29700,0
20230714,191400,810287900,29700,29700,29700,29700,0
20230714,191300,810287900,29700,29700,29700,29700,0
20230714,191200,810287900,29700,29700,29700,29700,0
20230714,191100,810287900,29700,29700,29700,29700,0
20230714,191000,810287900,29700,29700,29700,29700,0
20230714,190900,810287900,29700,29700,29700,29700,0
20230714,190800,810287900,29700,29700,29700,29700,0
20230714,190700,810287900,29700,29700,29700,29700,0
20230714,190600,810287900,29700,29700,29700,29700,0
20230714,190500,810287900,29700,29700,29700,29700,0
20230714,190400,810287900,29700,29700,29700,29700,0
20230714,190300,810287900,29700,29700,29700,29700,0
20230714,190200,810287900,29700,29700,29700,29700,0
20230714,190100,810287900,29700,29700,29700,29700,0
20230714,190000,810287900,29700,29700,29700,29700,0
20230714,185900,810287900,29700,29700,29700,29700,0
20230714,185800,810287900,29700,29700,29700,29700,0
20230714,185700,810287900,29700,29700,29700,29700,0
20230714,185600,810287900,29700,29700,29700,29700,0
20230714,185500,810287900,29700,29700,29700,29700,0
20230714,185400,810287900,29700,29700,29700,29700,0
20230714,185300,810287900,29700,29700,29700,29700,0
20230714,185200,810287900,29700,29700,29700,29700,0
20230714,185100,810287900,29700,29700,29700,29700,0
20230714,185000,810287900,29700,29700,29700,29700,0
20230714,184900,810287900,29700,29700,29700,29700,0
20230714,184800,810287900,29700,29700,29700,29700,0
20230714,184700,810287900,29700,29700,29700,29700,0
20230714,184600,810287900,29700,29700,29700,29700,347
20230714,184500,810287900,29700,29700,29700,29700,0
20230714,184400,810287900,29700,29700,29700,29700,0
20230714,184300,810287900,29700,29700,29700,29700,0
20230714,184200,810287900,29700,29700,29700,29700,0
20230714,184100,810287900,29700,29700,29700,29700,0
20230714,184000,810287900,29700,29700,29700,29700,0
20230714,183900,810287900,29700,29700,29700,29700,0
20230714,183800,810287900,29700,29700,29700,29700,0
20230714,183700,810287900,29700,29700,29700,29700,0
20230714,183600,810287900,29700,29700,29700,29700,0
20230714,183500,810287900,29700,29700,29700,29700,0
20230714,183400,810287900,29700,29700,29700,29700,0
20230714,183300,810287900,29700,29700,29700,29700,0
20230714,183200,810287900,29700,29700,29700,29700,0
20230714,183100,810287900,29700,29700,29700,29700,0
20230714,183000,810287900,29700,29700,29700,29700,0
20230714,182900,810287900,29700,29700,29700,29700,0
20230714,182800,810287900,29700,29700,29700,29700,0
20230714,182700,810287900,29700,29700,29700,29700,0
20230714,182600,810287900,29700,29700,29700,29700,0
20230714,182500,810287900,29700,29700,29700,29700,0
20230714,182400,810287900,29700,29700,29700,29700,0
20230714,182300,810287900,29700,29700,29700,29700,0
20230714,182200,810287900,29700,29700,29700,29700,0
20230714,182100,810287900,29700,29700,29700,29700,0
20230714,182000,810287900,29700,29700,29700,29700,0
20230714,181900,810287900,29700,29700,29700,29700,0
20230714,181800,810287900,29700,29700,29700,29700,0
20230714,181700,810287900,29700,29700,29700,29700,0
20230714,181600,810287900,29700,29700,29700,29700,347
20230714,181500,810287900,29700,29700,29700,29700,0
20230714,181400,810287900,29700,29700,29700,29700,0
20230714,181300,810287900,29700,29700,29700,29700,0
20230714,181200,810287900,29700,29700,29700,29700,0
20230714,181100,810287900,29700,29700,29700,29700,0
20230714,181000,810287900,29700,29700,29700,29700,0
20230714,180900,810287900,29700,29700,29700,29700,0
20230714,180800,810287900,29700,29700,29700,29700,0
20230714,180700,810287900,29700,29700,29700,29700,0
20230714,180600,810287900,29700,29700,29700,29700,0
20230714,180500,810287900,29700,29700,29700,29700,0
20230714,180400,810287900,29700,29700,29700,29700,0
20230714,180300,810287900,29700,29700,29700,29700,0
20230714,180200,810287900,29700,29700,29700,29700,0
20230714,180100,810287900,29700,29700,29700,29700,0
20230714,180000,810287900,29700,29700,29700,29700,0
20230714,175900,810287900,29700,29700,29700,29700,0
20230714,175800,810287900,29700,29700,29700,29700,0
20230714,175700,810287900,29700,29700,29700,29700,0
20230714,175600,810287900,29700,29700,29700,29700,0
20230714,175500,810287900,29700,29700,29700,29700,0
20230714,175400,810287900,29700,29700,29700,29700,0
20230714,175300,810287900,29700,29700,29700,29700,0
20230714,175200,810287900,29700,29700,29700,29700,0
20230714,175100,810287900,29700,29700,29700,29700,0
20230714,175000,810287900,29700,29700,29700,29700,0
20230714,174900,810287900,29700,29700,29700,29700,0
20230714,174800,810287900,29700,29700,29700,29700,0
20230714,174700,810287900,29700,29700,29700,29700,0
20230714,174600,810287900,29700,29700,29700,29700,347
20230714,174500,810287900,29700,29700,29700,29700,0
20230714,174400,810287900,29700,29700,29700,29700,0
20230714,174300,810287900,29700,29700,29700,29700,0
20230714,174200,810287900,29700,29700,29700,29700,0
20230714,174100,810287900,29700,29700,29700,29700,0
20230714,174000,810287900,29700,29700,29700,29700,0
20230714,173900,810287900,29700,29700,29700,29700,0
20230714,173800,810287900,29700,29700,29700,29700,0
20230714,173700,810287900,29700,29700,29700,29700,0
20230714,173600,810287900,29700,29700,29700,29700,0
20230714,173500,810287900,29700,29700,29700,29700,0
20230714,173400,810287900,29700,29700,29700,29700,0
20230714,173300,810287900,29700,29700,29700,29700,0
20230714,173200,810287900,29700,29700,29700,29700,0
20230714,173100,810287900,29700,29700,29700,29700,0
20230714,173000,810287900,29700,29700,29700,29700,0
20230714,172900,810287900,29700,29700,29700,29700,0
20230714,172800,810287900,29700,29700,29700,29700,0
20230714,172700,810287900,29700,29700,29700,29700,0
20230714,172600,810287900,29700,29700,29700,29700,0
20230714,172500,810287900,29700,29700,29700,29700,0
20230714,172400,810287900,29700,29700,29700,29700,0
20230714,172300,810287900,29700,29700,29700,29700,0
20230714,172200,810287900,29700,29700,29700,29700,0
20230714,172100,810287900,29700,29700,29700,29700,0
20230714,172000,810287900,29700,29700,29700,29700,0
20230714,171900,810287900,29700,29700,29700,29700,0
20230714,171800,810287900,29700,29700,29700,29700,0
20230714,171700,810287900,29700,29700,29700,29700,0
20230714,171600,810287900,29700,29700,29700,29700,347
20230714,171500,810287900,29700,29700,29700,29700,0
20230714,171400,810287900,29700,29700,29700,29700,0
20230714,171300,810287900,29700,29700,29700,29700,0
20230714,171200,810287900,29700,29700,29700,29700,0
20230714,171100,810287900,29700,29700,29700,29700,0
20230714,171000,810287900,29700,29700,29700,29700,0
20230714,170900,810287900,29700,29700,29700,29700,0
20230714,170800,810287900,29700,29700,29700,29700,0
20230714,170700,810287900,29700,29700,29700,29700,0
20230714,170600,810287900,29700,29700,29700,29700,0
20230714,170500,810287900,29700,29700,29700,29700,0
20230714,170400,810287900,29700,29700,29700,29700,0
20230714,170300,810287900,29700,29700,29700,29700,0
20230714,170200,810287900,29700,29700,29700,29700,0
20230714,170100,810287900,29700,29700,29700,29700,0
20230714,170000,810287900,29700,29700,29700,29700,0
20230714,165900,810287900,29700,29700,29700,29700,0
20230714,165800,810287900,29700,29700,29700,29700,0
20230714,165700,810287900,29700,29700,29700,29700,0
20230714,165600,810287900,29700,29700,29700,29700,0
20230714,165500,810287900,29700,29700,29700,29700,0
20230714,165400,810287900,29700,29700,29700,29700,0
20230714,165300,810287900,29700,29700,29700,29700,0
20230714,165200,810287900,29700,29700,29700,29700,0
20230714,165100,810287900,29700,29700,29700,29700,0
20230714,165000,810287900,29700,29700,29700,29700,0
20230714,164900,810287900,29700,29700,29700,29700,0
20230714,164800,810287900,29700,29700,29700,29700,0
20230714,164700,810287900,29700,29700,29700,29700,0
20230714,164600,810287900,29700,29700,29700,29700,347
20230714,164500,810287900,29700,29700,29700,29700,0
20230714,164400,810287900,29700,29700,29700,29700,0
20230714,164300,810287900,29700,29700,29700,29700,0
20230714,164200,810287900,29700,29700,29700,29700,0
20230714,164100,810287900,29700,29700,29700,29700,0
20230714,164000,810287900,29700,29700,29700,29700,0
20230714,163900,810287900,29700,29700,29700,29700,0
20230714,163800,810287900,29700,29700,29700,29700,0
20230714,163700,810287900,29700,29700,29700,29700,0
20230714,163600,810287900,29700,29700,29700,29700,0
20230714,163500,810287900,29700,29700,29700,29700,0
20230714,163400,810287900,29700,29700,29700,29700,0
20230714,163300,810287900,29700,29700,29700,29700,0
20230714,163200,810287900,29700,29700,29700,29700,0
20230714,163100,810287900,29700,29700,29700,29700,0
20230714,163000,810287900,29700,29700,29700,29700,0
20230714,162900,810287900,29700,29700,29700,29700,0
20230714,162800,810287900,29700,29700,29700,29700,0
20230714,162700,810287900,29700,29700,29700,29700,0
20230714,162600,810287900,29700,29700,29700,29700,0
20230714,162500,810287900,29700,29700,29700,29700,0
20230714,162400,810287900,29700,29700,29700,29700,0
20230714,162300,810287900,29700,29700,29700,29700,0
20230714,162200,810287900,29700,29700,29700,29700,0
20230714,162100,810287900,29700,29700,29700,29700,0
20230714,162000,810287900,29700,29700,29700,29700,0
20230714,161900,810287900,29700,29700,29700,29700,0
20230714,161800,810287900,29700,29700,29700,29700,0
20230714,161700,810287900,29700,29700,29700,29700,0
20230714,161600,810287900,29700,29700,29700,29700,347
20230714,161500,810287900,29700,29700,29700,29700,0
20230714,161400,810287900,29700,29700,29700,29700,0
20230714,161300,810287900,29700,29700,29700,29700,0
20230714,161200,810287900,29700,29700,29700,29700,0
20230714,161100,810287900,29700,29700,29700,29700,0
20230714,161000,810287900,29700,29700,29700,29700,0
20230714,160900,810287900,29700,29700,29700,29700,0
20230714,160800,810287900,29700,29700,29700,29700,0
20230714,160700,810287900,29700,29700,29700,29700,0
20230714,160600,810287900,29700,29700,29700,29700,0
20230714,160500,810287900,29700,29700,29700,29700,0
20230714,160400,810287900,29700,29700,29700,29700,0
20230714,160300,810287900,29700,29700,29700,29700,0
20230714,160200,810287900,29700,29700,29700,29700,0
20230714,160100,810287900,29700,29700,29700,29700,0
20230714,160000,810287900,29700,29700,29700,29700,0
20230714,155900,810287900,29700,29700,29700,29700,0
20230714,155800,810287900,29700,29700,29700,29700,0
20230714,155700,810287900,29700,29700,29700,29700,0
20230714,155600,810287900,29700,29700,29700,29700,0
20230714,155500,810287900,29700,29700,29700,29700,0
20230714,155400,810287900,29700,29700,29700,29700,0
20230714,155300,810287900,29700,29700,29700,29700,0
20230714,155200,810287900,29700,29700,29700,29700,0
20230714,155100,810287900,29700,29700,29700,29700,0
20230714,155000,810287900,29700,29700,29700,29700,0
20230714,154900,810287900,29700,29700,29700,29700,0
20230714,154800,810287900,29700,29700,29700,29700,0
20230714,154700,810287900,29700,29700,29700,29700,0
20230714,154600,810287900,29700,29700,29700,29700,347
20230714,154500,810287900,29700,29700,29700,29700,0
20230714,154400,810287900,29700,29700,29700,29700,0
20230714,154300,810287900,29700,29700,29700,29700,0
20230714,154200,810287900,29700,29700,29700,29700,0
20230714,154100,810287900,29700,29700,29700,29700,0
20230714,154000,810287900,29700,29700,29700,29700,0
20230714,153900,810287900,29700,29700,29700,29700,0
20230714,153800,810287900,29700,29700,29700,29700,0
20230714,153700,810287900,29700,29700,29700,29700,0
20230714,153600,810287900,29700,29700,29700,29700,0
20230714,153500,810287900,29700,29700,29700,29700,0
20230714,153400,810287900,29700,29700,29700,29700,0
20230714,153300,810287900,29700,29700,29700,29700,0
20230714,153200,810287900,29700,29700,29700,29700,0
20230714,153100,810287900,29700,29700,29700,29700,0
20230714,153000,810287900,29700,29700,29700,29700,347
20230714,152900,799982000,29650,29650,29650,29650,0
20230714,152800,799982000,29650,29650,29650,29650,0
20230714,152700,799982000,29650,29650,29650,29650,0
20230714,152600,799982000,29650,29650,29650,29650,0
20230714,152500,799982000,29650,29650,29650,29650,0
20230714,152400,799982000,29650,29650,29650,29650,0
20230714,152300,799982000,29650,29650,29650,29650,0
20230714,152200,799982000,29650,29650,29650,29650,0
20230714,152100,799982000,29650,29650,29650,29650,0
20230714,152000,799982000,29650,29650,29650,29650,0
20230714,151900,799982000,29650,29700,29700,29650,970
20230714,151800,771188050,29800,29800,29800,29800,0
20230714,151700,771188050,29800,29800,29800,29800,16
20230714,151600,770711250,29800,29800,29850,29800,73
20230714,151500,768532400,29800,29750,29800,29750,167
20230714,151400,763557350,29800,29800,29800,29800,1
20230714,151300,763527550,29750,29600,29750,29600,1757
20230714,151200,711436900,29550,29550,29550,29550,37
20230714,151100,710343550,29600,29600,29600,29600,73
20230714,151000,708182750,29650,29600,29650,29600,137
20230714,150900,704127450,29650,29650,29650,29650,0
20230714,150800,704127450,29650,29600,29650,29600,27
20230714,150700,703328200,29650,29650,29650,29650,0
20230714,150600,703328200,29650,29650,29650,29650,0
20230714,150500,703328200,29650,29650,29650,29650,1
20230714,150400,703298550,29600,29600,29600,29600,118
20230714,150300,699805750,29600,29600,29600,29600,88
20230714,150200,697200950,29600,29600,29600,29600,44
20230714,150100,695898550,29600,29550,29600,29550,17
20230714,150000,695395500,29600,29600,29600,29600,0
20230714,145900,695395500,29600,29600,29600,29600,0
20230714,145800,695395500,29600,29600,29600,29600,4
20230714,145700,695277100,29650,29650,29650,29650,172
20230714,145600,690177300,29650,29650,29650,29650,0
20230714,145500,690177300,29650,29650,29650,29650,0
20230714,145400,690177300,29650,29650,29650,29650,0
20230714,145300,690177300,29650,29650,29650,29650,1
20230714,145200,690147650,29600,29600,29600,29600,9
20230714,145100,689881250,29650,29650,29650,29650,0
20230714,145000,689881250,29650,29650,29650,29650,1
20230714,144900,689851600,29600,29600,29600,29600,0
20230714,144800,689851600,29600,29600,29600,29600,60
20230714,144700,688075600,29600,29600,29600,29600,0
20230714,144600,688075600,29600,29600,29600,29600,1
20230714,144500,688046000,29550,29550,29550,29550,0
20230714,144400,688046000,29550,29550,29600,29550,124
20230714,144300,684381750,29550,29450,29550,29450,357
20230714,144200,673848000,29450,29450,29450,29450,0
20230714,144100,673848000,29450,29450,29450,29450,51
20230714,144000,672346050,29500,29500,29500,29500,19
20230714,143900,671785550,29500,29500,29500,29500,1
20230714,143800,671756050,29450,29500,29500,29450,86
20230714,143700,669222700,29500,29500,29500,29500,55
20230714,143600,667600200,29500,29450,29500,29450,16
20230714,143500,667128250,29500,29500,29500,29500,0
20230714,143400,667128250,29500,29500,29500,29500,36
20230714,143300,666066250,29500,29500,29500,29500,0
20230714,143200,666066250,29500,29500,29500,29500,0
20230714,143100,666066250,29500,29500,29500,29500,0
20230714,143000,666066250,29500,29500,29500,29500,0
20230714,142900,666066250,29500,29500,29500,29500,0
20230714,142800,666066250,29500,29450,29500,29450,2
20230714,142700,666007300,29450,29450,29450,29450,10
20230714,142600,665712800,29500,29500,29500,29500,0
20230714,142500,665712800,29500,29500,29500,29500,0
20230714,142400,665712800,29500,29450,29500,29450,134
20230714,142300,661766350,29500,29450,29500,29450,33
20230714,142200,660792900,29500,29500,29500,29500,1
20230714,142100,660763400,29500,29500,29500,29500,0
20230714,142000,660763400,29500,29500,29500,29500,6
20230714,141900,660586400,29500,29500,29500,29500,0
20230714,141800,660586400,29500,29500,29500,29500,0
20230714,141700,660586400,29500,29550,29550,29500,1512
20230714,141600,615942050,29600,29600,29600,29600,1
20230714,141500,615912450,29550,29550,29550,29550,100
20230714,141400,612957450,29550,29550,29550,29550,649
20230714,141300,593779500,29550,29550,29550,29550,1
20230714,141200,593749950,29550,29550,29550,29550,0
20230714,141100,593749950,29550,29550,29550,29550,0
20230714,141000,593749950,29550,29550,29550,29550,0
20230714,140900,593749950,29550,29550,29550,29550,0
20230714,140800,593749950,29550,29550,29550,29550,0
20230714,140700,593749950,29550,29550,29550,29550,0
20230714,140600,593749950,29550,29550,29550,29550,3
20230714,140500,593661300,29550,29550,29550,29550,2
20230714,140400,593602200,29550,29550,29550,29550,22
20230714,140300,592952100,29550,29600,29600,29550,2
20230714,140200,592892950,29550,29550,29550,29550,59
20230714,140100,591149500,29550,29550,29550,29550,62
20230714,140000,589317400,29600,29600,29600,29600,0
20230714,135900,589317400,29600,29600,29600,29600,0
20230714,135800,589317400,29600,29600,29600,29600,0
20230714,135700,589317400,29600,29600,29600,29600,2
20230714,135600,589258200,29550,29550,29550,29550,2
20230714,135500,589199100,29550,29550,29550,29550,0
20230714,135400,589199100,29550,29550,29550,29550,10
20230714,135300,588903600,29600,29600,29600,29600,0
20230714,135200,588903600,29600,29600,29600,29600,2
20230714,135100,588844400,29600,29600,29600,29600,0
20230714,135000,588844400,29600,29600,29600,29600,0
20230714,134900,588844400,29600,29600,29600,29600,1
20230714,134800,588814800,29550,29550,29550,29550,9
20230714,134700,588548850,29600,29600,29600,29600,0
20230714,134600,588548850,29600,29550,29600,29550,6
20230714,134500,588371500,29550,29550,29550,29550,132
20230714,134400,584470900,29600,29600,29600,29600,0
20230714,134300,584470900,29600,29600,29600,29600,0
20230714,134200,584470900,29600,29600,29600,29600,0
20230714,134100,584470900,29600,29600,29600,29600,39
20230714,134000,583316500,29600,29600,29600,29600,210
20230714,133900,577100500,29600,29600,29600,29600,0
20230714,133800,577100500,29600,29600,29600,29600,50
20230714,133700,575620500,29650,29650,29650,29650,1
20230714,133600,575590850,29600,29600,29600,29600,5
20230714,133500,575442850,29650,29650,29650,29650,1
20230714,133400,575413200,29600,29600,29600,29600,0
20230714,133300,575413200,29600,29600,29600,29600,0
20230714,133200,575413200,29600,29600,29600,29600,10
20230714,133100,575117200,29600,29600,29600,29600,0
20230714,133000,575117200,29600,29600,29600,29600,53
20230714,132900,573548400,29600,29600,29600,29600,3
20230714,132800,573459600,29600,29600,29600,29600,34
20230714,132700,572453200,29600,29600,29600,29600,33
20230714,132600,571476400,29550,29550,29550,29550,0
20230714,132500,571476400,29550,29550,29550,29550,0
20230714,132400,571476400,29550,29550,29550,29550,70
20230714,132300,569407900,29550,29550,29550,29550,0
20230714,132200,569407900,29550,29550,29550,29550,255
20230714,132100,561872650,29600,29600,29600,29600,0
20230714,132000,561872650,29600,29600,29600,29600,0
20230714,131900,561872650,29600,29600,29600,29600,63
20230714,131800,560007850,29700,29700,29700,29700,0
20230714,131700,560007850,29700,29700,29700,29700,0
20230714,131600,560007850,29700,29700,29700,29700,0
20230714,131500,560007850,29700,29700,29700,29700,0
20230714,131400,560007850,29700,29700,29700,29700,0
20230714,131300,560007850,29700,29700,29700,29700,0
20230714,131200,560007850,29700,29700,29700,29700,0
20230714,131100,560007850,29700,29700,29700,29700,0
20230714,131000,560007850,29700,29700,29700,29700,0
20230714,130900,560007850,29700,29650,29700,29650,151
20230714,130800,555530650,29600,29600,29600,29550,15
20230714,130700,555087100,29600,29600,29600,29600,0
20230714,130600,555087100,29600,29600,29600,29600,1
20230714,130500,555057500,29600,29550,29600,29550,12
20230714,130400,554702500,29550,29550,29550,29550,114
20230714,130300,551333800,29550,29550,29550,29550,11
20230714,130200,551008750,29550,29550,29550,29550,0
20230714,130100,551008750,29550,29550,29550,29550,0
20230714,130000,551008750,29550,29550,29550,29550,0
20230714,125900,551008750,29550,29550,29550,29550,0
20230714,125800,551008750,29550,29550,29600,29550,57
20230714,125700,549324350,29550,29550,29550,29550,0
20230714,125600,549324350,29550,29550,29550,29550,200
20230714,125500,543414350,29550,29550,29550,29550,0
20230714,125400,543414350,29550,29550,29550,29550,0
20230714,125300,543414350,29550,29650,29650,29550,223
20230714,125200,536823050,29650,29650,29650,29650,0
20230714,125100,536823050,29650,29650,29650,29650,0
20230714,125000,536823050,29650,29650,29650,29650,0
20230714,124900,536823050,29650,29650,29650,29650,0
20230714,124800,536823050,29650,29650,29650,29650,0
20230714,124700,536823050,29650,29650,29650,29650,0
20230714,124600,536823050,29650,29650,29650,29650,0
20230714,124500,536823050,29650,29650,29650,29650,0
20230714,124400,536823050,29650,29650,29650,29650,0
20230714,124300,536823050,29650,29650,29650,29650,3
20230714,124200,536734100,29650,29650,29650,29650,300
20230714,124100,527839100,29650,29650,29650,29650,0
20230714,124000,527839100,29650,29650,29650,29650,0
20230714,123900,527839100,29650,29650,29650,29650,0
20230714,123800,527839100,29650,29650,29650,29650,0
20230714,123700,527839100,29650,29650,29650,29650,67
20230714,123600,525852550,29650,29650,29650,29650,1
20230714,123500,525822900,29600,29450,29600,29450,1567
20230714,123400,479534950,29450,29400,29450,29400,29
20230714,123300,478680950,29450,29450,29450,29450,14
20230714,123200,478268650,29450,29450,29450,29450,21
20230714,123100,477650200,29450,29450,29450,29450,14
20230714,123000,477237900,29450,29450,29450,29450,21
20230714,122900,476619450,29450,29450,29450,29450,14
20230714,122800,476207150,29450,29400,29450,29400,304
20230714,122700,467263050,29400,29400,29400,29400,0
20230714,122600,467263050,29400,29400,29400,29400,0
20230714,122500,467263050,29400,29400,29400,29400,1
20230714,122400,467233650,29400,29400,29400,29400,0
20230714,122300,467233650,29400,29400,29400,29400,0
20230714,122200,467233650,29400,29400,29400,29400,0
20230714,122100,467233650,29400,29400,29400,29400,0
20230714,122000,467233650,29400,29400,29400,29400,2
20230714,121900,467174850,29400,29400,29400,29400,0
20230714,121800,467174850,29400,29400,29400,29400,1
20230714,121700,467145450,29400,29400,29400,29400,0
20230714,121600,467145450,29400,29400,29400,29400,0
20230714,121500,467145450,29400,29400,29400,29400,56
20230714,121400,465499050,29400,29400,29400,29400,13
20230714,121300,465116850,29400,29400,29400,29400,39
20230714,121200,463970250,29400,29400,29400,29400,13
20230714,121100,463588050,29400,29400,29400,29400,13
20230714,121000,463205850,29400,29350,29400,29350,186
20230714,120900,457738350,29350,29350,29350,29350,0
20230714,120800,457738350,29350,29350,29350,29350,0
20230714,120700,457738350,29350,29350,29350,29350,0
20230714,120600,457738350,29350,29350,29350,29350,0
20230714,120500,457738350,29350,29350,29350,29350,13
20230714,120400,457356800,29350,29350,29350,29350,0
20230714,120300,457356800,29350,29350,29350,29350,1
20230714,120200,457327450,29350,29350,29350,29350,0
20230714,120100,457327450,29350,29350,29350,29350,32
20230714,120000,456388250,29350,29350,29350,29350,23
20230714,115900,455713200,29300,29300,29300,29300,0
20230714,115800,455713200,29300,29300,29300,29300,106
20230714,115700,452607400,29300,29300,29300,29300,212
20230714,115600,446395800,29350,29350,29350,29350,1
20230714,115500,446366450,29300,29350,29350,29300,100
20230714,115400,443433950,29350,29300,29350,29300,3
20230714,115300,443346000,29350,29350,29350,29350,36
20230714,115200,442289400,29350,29300,29350,29300,22
20230714,115100,441644150,29350,29350,29350,29350,21
20230714,115000,441027800,29350,29350,29350,29350,40
20230714,114900,439853800,29350,29350,29350,29350,13
20230714,114800,439472250,29350,29350,29350,29350,17
20230714,114700,438973300,29350,29300,29350,29300,23
20230714,114600,438298350,29300,29300,29300,29300,34
20230714,114500,437302150,29250,29250,29250,29250,0
20230714,114400,437302150,29250,29250,29250,29250,20
20230714,114300,436717150,29250,29250,29250,29250,0
20230714,114200,436717150,29250,29300,29300,29250,164
20230714,114100,431919000,29300,29250,29300,29250,26
20230714,114000,431157300,29300,29300,29300,29300,13
20230714,113900,430776400,29250,29300,29300,29250,46
20230714,113800,429428650,29300,29300,29300,29300,0
20230714,113700,429428650,29300,29300,29300,29300,26
20230714,113600,428666850,29300,29300,29300,29300,36
20230714,113500,427612050,29250,29250,29250,29250,4
20230714,113400,427495050,29300,29300,29300,29300,26
20230714,113300,426733250,29300,29300,29300,29300,0
20230714,113200,426733250,29300,29300,29300,29300,25
20230714,113100,426000750,29300,29250,29300,29250,30
20230714,113000,425123200,29300,29300,29300,29300,42
20230714,112900,423892600,29300,29300,29300,29300,28
20230714,112800,423072200,29300,29300,29300,29300,32
20230714,112700,422134600,29250,29250,29250,29250,8
20230714,112600,421900600,29300,29300,29300,29300,31
20230714,112500,420992300,29250,29250,29250,29250,1
20230714,112400,420963050,29300,29250,29300,29250,41
20230714,112300,419762000,29250,29250,29250,29250,0
20230714,112200,419762000,29250,29250,29250,29250,75
20230714,112100,417568250,29300,29300,29300,29300,0
20230714,112000,417568250,29300,29300,29300,29250,126
20230714,111900,413876800,29300,29300,29300,29300,0
20230714,111800,413876800,29300,29300,29300,29300,138
20230714,111700,409833400,29300,29300,29300,29300,35
20230714,111600,408807900,29250,29250,29250,29250,0
20230714,111500,408807900,29250,29250,29250,29250,4
20230714,111400,408690900,29250,29250,29300,29250,135
20230714,111300,404740650,29300,29400,29400,29300,225
20230714,111200,398140300,29350,29350,29350,29350,0
20230714,111100,398140300,29350,29350,29350,29350,20
20230714,111000,397553300,29400,29400,29400,29350,84
20230714,110900,395084550,29450,29450,29450,29450,0
20230714,110800,395084550,29450,29450,29450,29450,35
20230714,110700,394053800,29500,29500,29500,29500,15
20230714,110600,393611300,29450,29450,29450,29450,35
20230714,110500,392580550,29550,29550,29550,29550,104
20230714,110400,389507350,29600,29600,29600,29600,0
20230714,110300,389507350,29600,29600,29600,29600,0
20230714,110200,389507350,29600,29550,29600,29550,106
20230714,110100,386372000,29550,29550,29550,29550,20
20230714,110000,385781000,29550,29500,29550,29500,12
20230714,105900,385426600,29450,29450,29450,29450,0
20230714,105800,385426600,29450,29550,29550,29450,119
20230714,105700,381913150,29500,29500,29500,29500,0
20230714,105600,381913150,29500,29450,29500,29450,323
20230714,105500,372397800,29450,29450,29450,29450,21
20230714,105400,371779350,29450,29400,29450,29400,113
20230714,105300,368456300,29400,29350,29400,29350,14
20230714,105200,368044750,29400,29400,29400,29400,26
20230714,105100,367280350,29400,29400,29400,29400,11
20230714,105000,366956950,29400,29400,29400,29400,39
20230714,104900,365810350,29350,29350,29350,29350,203
20230714,104800,359852300,29350,29350,29350,29350,0
20230714,104700,359852300,29350,29350,29350,29350,5
20230714,104600,359705550,29300,29350,29350,29300,40
20230714,104500,358531600,29400,29400,29400,29400,0
20230714,104400,358531600,29400,29450,29450,29400,46
20230714,104300,357178650,29450,29450,29450,29450,20
20230714,104200,356589650,29450,29450,29450,29450,33
20230714,104100,355617800,29450,29450,29450,29450,11
20230714,104000,355293850,29450,29350,29450,29350,36
20230714,103900,354235500,29350,29350,29350,29350,1
20230714,103800,354206150,29350,29350,29350,29350,1
20230714,103700,354176800,29300,29300,29300,29250,345
20230714,103600,344081250,29350,29350,29350,29350,1
20230714,103500,344051900,29300,29400,29400,29300,149
20230714,103400,339677650,29450,29450,29450,29450,13
20230714,103300,339294800,29400,29400,29400,29400,7
20230714,103200,339089000,29400,29500,29500,29400,341
20230714,103100,329054950,29500,29500,29500,29500,0
20230714,103000,329054950,29500,29550,29550,29500,133
20230714,102900,325126800,29550,29550,29550,29550,1
20230714,102800,325097250,29600,29600,29600,29600,0
20230714,102700,325097250,29600,29600,29600,29600,0
20230714,102600,325097250,29600,29600,29600,29600,20
20230714,102500,324505250,29550,29550,29550,29550,42
20230714,102400,323264150,29550,29550,29550,29550,1
20230714,102300,323234600,29550,29550,29550,29550,10
20230714,102200,322939100,29500,29550,29550,29500,105
20230714,102100,319836700,29550,29550,29550,29550,0
20230714,102000,319836700,29550,29550,29550,29550,62
20230714,101900,318004600,29550,29550,29550,29500,391
20230714,101800,306453600,29550,29550,29550,29550,0
20230714,101700,306453600,29550,29550,29550,29550,1
20230714,101600,306424050,29750,29750,29750,29750,0
20230714,101500,306424050,29750,29750,29750,29750,0
20230714,101400,306424050,29750,29600,29750,29600,47
20230714,101300,305030350,29600,29600,29600,29600,105
20230714,101200,301922350,29700,29800,29800,29700,584
20230714,101100,284552750,29850,29800,29850,29800,35
20230714,101000,283508550,29900,29850,29900,29850,9
20230714,100900,283239850,29850,29900,29900,29850,9
20230714,100800,282971000,29900,29850,29900,29850,121
20230714,100700,279355200,29850,29850,29850,29850,13
20230714,100600,278967150,29850,29700,29850,29700,41
20230714,100500,277746150,29700,29650,29700,29650,159
20230714,100400,273026550,29650,29700,29700,29650,37
20230714,100300,271928000,29700,29700,29700,29700,0
20230714,100200,271928000,29700,29700,29700,29700,80
20230714,100100,269552000,29750,29700,29800,29700,63
20230714,100000,267680000,29700,29700,29700,29700,1
20230714,095900,267650300,29600,29750,29750,29600,252
20230714,095800,260154950,29750,29350,29900,29350,981
20230714,095700,231113300,29350,29350,29350,29350,5
20230714,095600,230966550,29350,29350,29350,29350,0
20230714,095500,230966550,29350,29350,29350,29350,0
20230714,095400,230966550,29350,29350,29350,29350,1
20230714,095300,230937200,29350,29350,29350,29350,95
20230714,095200,228148950,29150,29150,29150,29150,0
20230714,095100,228148950,29150,29150,29150,29150,1
20230714,095000,228119800,29150,29150,29150,29150,0
20230714,094900,228119800,29150,29150,29150,29150,5
20230714,094800,227974050,29200,29300,29400,29200,148
20230714,094700,223640350,29300,29300,29300,29300,0
20230714,094600,223640350,29300,29200,29300,29200,3
20230714,094500,223552600,29300,29300,29300,29300,0
20230714,094400,223552600,29300,29100,29300,29100,285
20230714,094300,215245350,29100,29150,29150,29100,180
20230714,094200,210004850,29150,29150,29150,29150,64
20230714,094100,208139250,29300,29300,29300,29300,0
20230714,094000,208139250,29300,29300,29300,29300,0
20230714,093900,208139250,29300,29300,29300,29300,1
20230714,093800,208109950,29250,29400,29500,29250,159
20230714,093700,203458250,29400,29500,29500,29400,21
20230714,093600,202840750,29500,29200,29500,29200,39
20230714,093500,201693150,29100,29100,29100,29100,12
20230714,093400,201343950,29050,29250,29250,29050,2415
20230714,093300,130786550,29250,29250,29300,29250,316
20230714,093200,121543500,29250,29250,29250,29250,1
20230714,093100,121514250,29250,29250,29250,29250,0
20230714,093000,121514250,29250,29250,29250,29250,276
20230714,092900,113441250,29250,29250,29250,29250,12
20230714,092800,113090250,29250,29250,29250,29250,20
20230714,092700,112505250,29250,29250,29250,29250,39
20230714,092600,111364500,29250,29250,29250,29250,272
20230714,092500,103408500,29250,29250,29250,29250,10
20230714,092400,103116000,29250,29250,29250,29200,177
20230714,092300,97945750,29300,29450,29450,29300,665
20230714,092200,78448450,29500,29500,29500,29500,1
20230714,092100,78418950,29500,29500,29500,29500,0
20230714,092000,78418950,29500,29500,29500,29500,10
20230714,091900,78123950,29500,29500,29500,29500,0
20230714,091800,78123950,29500,29500,29500,29500,17
20230714,091700,77622450,29500,29300,29500,29300,187
20230714,091600,72116250,29250,29250,29250,29250,221
20230714,091500,65652000,29350,29400,29400,29350,11
20230714,091400,65329100,29400,29500,29500,29400,246
20230714,091300,58083600,29550,29550,29550,29550,0
20230714,091200,58083600,29550,29500,29550,29500,23
20230714,091100,57404950,29550,29600,29600,29550,211
20230714,091000,51164850,29650,29650,29650,29650,0
20230714,090900,51164850,29650,29650,29650,29650,10
20230714,090800,50868350,29650,29350,30000,29350,517
20230714,090700,35619200,29400,29350,29450,29350,408
20230714,090600,23616900,29300,29250,29300,29250,54
20230714,090500,22037350,29250,29300,29300,29250,244
20230714,090400,14896300,29300,29450,29450,29300,234
20230714,090300,8016300,29450,29450,29450,29450,1
20230714,090200,7986850,29450,29500,29500,29450,64
20230714,090100,6099850,29550,29650,29700,29550,198
20230714,090000,237600,29700,29700,29700,29700,8