stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,203900,7839193100,32650,32650,32650,32650,3105
20230717,203800,7839193100,32650,32650,32650,32650,0
20230717,203700,7839193100,32650,32650,32650,32650,0
20230717,203600,7839193100,32650,32650,32650,32650,0
20230717,203500,7839193100,32650,32650,32650,32650,0
20230717,203400,7839193100,32650,32650,32650,32650,0
20230717,203300,7839193100,32650,32650,32650,32650,0
20230717,203200,7839193100,32650,32650,32650,32650,0
20230717,203100,7839193100,32650,32650,32650,32650,0
20230717,203000,7839193100,32650,32650,32650,32650,0
20230717,202900,7839193100,32650,32650,32650,32650,0
20230717,202800,7839193100,32650,32650,32650,32650,0
20230717,202700,7839193100,32650,32650,32650,32650,0
20230717,202600,7839193100,32650,32650,32650,32650,0
20230717,202500,7839193100,32650,32650,32650,32650,0
20230717,202400,7839193100,32650,32650,32650,32650,0
20230717,202300,7839193100,32650,32650,32650,32650,0
20230717,202200,7839193100,32650,32650,32650,32650,0
20230717,202100,7839193100,32650,32650,32650,32650,0
20230717,202000,7839193100,32650,32650,32650,32650,0
20230717,201900,7839193100,32650,32650,32650,32650,0
20230717,201800,7839193100,32650,32650,32650,32650,0
20230717,201700,7839193100,32650,32650,32650,32650,0
20230717,201600,7839193100,32650,32650,32650,32650,0
20230717,201500,7839193100,32650,32650,32650,32650,0
20230717,201400,7839193100,32650,32650,32650,32650,0
20230717,201300,7839193100,32650,32650,32650,32650,0
20230717,201200,7839193100,32650,32650,32650,32650,0
20230717,201100,7839193100,32650,32650,32650,32650,0
20230717,201000,7839193100,32650,32650,32650,32650,0
20230717,200900,7839193100,32650,32650,32650,32650,3105
20230717,200800,7839193100,32650,32650,32650,32650,0
20230717,200700,7839193100,32650,32650,32650,32650,0
20230717,200600,7839193100,32650,32650,32650,32650,0
20230717,200500,7839193100,32650,32650,32650,32650,0
20230717,200400,7839193100,32650,32650,32650,32650,0
20230717,200300,7839193100,32650,32650,32650,32650,0
20230717,200200,7839193100,32650,32650,32650,32650,0
20230717,200100,7839193100,32650,32650,32650,32650,0
20230717,200000,7839193100,32650,32650,32650,32650,0
20230717,195900,7839193100,32650,32650,32650,32650,0
20230717,195800,7839193100,32650,32650,32650,32650,0
20230717,195700,7839193100,32650,32650,32650,32650,0
20230717,195600,7839193100,32650,32650,32650,32650,0
20230717,195500,7839193100,32650,32650,32650,32650,0
20230717,195400,7839193100,32650,32650,32650,32650,0
20230717,195300,7839193100,32650,32650,32650,32650,0
20230717,195200,7839193100,32650,32650,32650,32650,0
20230717,195100,7839193100,32650,32650,32650,32650,0
20230717,195000,7839193100,32650,32650,32650,32650,0
20230717,194900,7839193100,32650,32650,32650,32650,0
20230717,194800,7839193100,32650,32650,32650,32650,0
20230717,194700,7839193100,32650,32650,32650,32650,0
20230717,194600,7839193100,32650,32650,32650,32650,0
20230717,194500,7839193100,32650,32650,32650,32650,0
20230717,194400,7839193100,32650,32650,32650,32650,0
20230717,194300,7839193100,32650,32650,32650,32650,0
20230717,194200,7839193100,32650,32650,32650,32650,0
20230717,194100,7839193100,32650,32650,32650,32650,0
20230717,194000,7839193100,32650,32650,32650,32650,0
20230717,193900,7839193100,32650,32650,32650,32650,3105
20230717,193800,7839193100,32650,32650,32650,32650,0
20230717,193700,7839193100,32650,32650,32650,32650,0
20230717,193600,7839193100,32650,32650,32650,32650,0
20230717,193500,7839193100,32650,32650,32650,32650,0
20230717,193400,7839193100,32650,32650,32650,32650,0
20230717,193300,7839193100,32650,32650,32650,32650,0
20230717,193200,7839193100,32650,32650,32650,32650,0
20230717,193100,7839193100,32650,32650,32650,32650,0
20230717,193000,7839193100,32650,32650,32650,32650,0
20230717,192900,7839193100,32650,32650,32650,32650,0
20230717,192800,7839193100,32650,32650,32650,32650,0
20230717,192700,7839193100,32650,32650,32650,32650,0
20230717,192600,7839193100,32650,32650,32650,32650,0
20230717,192500,7839193100,32650,32650,32650,32650,0
20230717,192400,7839193100,32650,32650,32650,32650,0
20230717,192300,7839193100,32650,32650,32650,32650,0
20230717,192200,7839193100,32650,32650,32650,32650,0
20230717,192100,7839193100,32650,32650,32650,32650,0
20230717,192000,7839193100,32650,32650,32650,32650,0
20230717,191900,7839193100,32650,32650,32650,32650,0
20230717,191800,7839193100,32650,32650,32650,32650,0
20230717,191700,7839193100,32650,32650,32650,32650,0
20230717,191600,7839193100,32650,32650,32650,32650,0
20230717,191500,7839193100,32650,32650,32650,32650,0
20230717,191400,7839193100,32650,32650,32650,32650,0
20230717,191300,7839193100,32650,32650,32650,32650,0
20230717,191200,7839193100,32650,32650,32650,32650,0
20230717,191100,7839193100,32650,32650,32650,32650,0
20230717,191000,7839193100,32650,32650,32650,32650,0
20230717,190900,7839193100,32650,32650,32650,32650,3105
20230717,190800,7839193100,32650,32650,32650,32650,0
20230717,190700,7839193100,32650,32650,32650,32650,0
20230717,190600,7839193100,32650,32650,32650,32650,0
20230717,190500,7839193100,32650,32650,32650,32650,0
20230717,190400,7839193100,32650,32650,32650,32650,0
20230717,190300,7839193100,32650,32650,32650,32650,0
20230717,190200,7839193100,32650,32650,32650,32650,0
20230717,190100,7839193100,32650,32650,32650,32650,0
20230717,190000,7839193100,32650,32650,32650,32650,0
20230717,185900,7839193100,32650,32650,32650,32650,0
20230717,185800,7839193100,32650,32650,32650,32650,0
20230717,185700,7839193100,32650,32650,32650,32650,0
20230717,185600,7839193100,32650,32650,32650,32650,0
20230717,185500,7839193100,32650,32650,32650,32650,0
20230717,185400,7839193100,32650,32650,32650,32650,0
20230717,185300,7839193100,32650,32650,32650,32650,0
20230717,185200,7839193100,32650,32650,32650,32650,0
20230717,185100,7839193100,32650,32650,32650,32650,0
20230717,185000,7839193100,32650,32650,32650,32650,0
20230717,184900,7839193100,32650,32650,32650,32650,0
20230717,184800,7839193100,32650,32650,32650,32650,0
20230717,184700,7839193100,32650,32650,32650,32650,0
20230717,184600,7839193100,32650,32650,32650,32650,0
20230717,184500,7839193100,32650,32650,32650,32650,0
20230717,184400,7839193100,32650,32650,32650,32650,0
20230717,184300,7839193100,32650,32650,32650,32650,0
20230717,184200,7839193100,32650,32650,32650,32650,0
20230717,184100,7839193100,32650,32650,32650,32650,0
20230717,184000,7839193100,32650,32650,32650,32650,0
20230717,183900,7839193100,32650,32650,32650,32650,3105
20230717,183800,7839193100,32650,32650,32650,32650,0
20230717,183700,7839193100,32650,32650,32650,32650,0
20230717,183600,7839193100,32650,32650,32650,32650,0
20230717,183500,7839193100,32650,32650,32650,32650,0
20230717,183400,7839193100,32650,32650,32650,32650,0
20230717,183300,7839193100,32650,32650,32650,32650,0
20230717,183200,7839193100,32650,32650,32650,32650,0
20230717,183100,7839193100,32650,32650,32650,32650,0
20230717,183000,7839193100,32650,32650,32650,32650,0
20230717,182900,7839193100,32650,32650,32650,32650,0
20230717,182800,7839193100,32650,32650,32650,32650,0
20230717,182700,7839193100,32650,32650,32650,32650,0
20230717,182600,7839193100,32650,32650,32650,32650,0
20230717,182500,7839193100,32650,32650,32650,32650,0
20230717,182400,7839193100,32650,32650,32650,32650,0
20230717,182300,7839193100,32650,32650,32650,32650,0
20230717,182200,7839193100,32650,32650,32650,32650,0
20230717,182100,7839193100,32650,32650,32650,32650,0
20230717,182000,7839193100,32650,32650,32650,32650,0
20230717,181900,7839193100,32650,32650,32650,32650,0
20230717,181800,7839193100,32650,32650,32650,32650,0
20230717,181700,7839193100,32650,32650,32650,32650,0
20230717,181600,7839193100,32650,32650,32650,32650,0
20230717,181500,7839193100,32650,32650,32650,32650,0
20230717,181400,7839193100,32650,32650,32650,32650,0
20230717,181300,7839193100,32650,32650,32650,32650,0
20230717,181200,7839193100,32650,32650,32650,32650,0
20230717,181100,7839193100,32650,32650,32650,32650,0
20230717,181000,7839193100,32650,32650,32650,32650,0
20230717,180900,7839193100,32650,32650,32650,32650,3105
20230717,180800,7839193100,32650,32650,32650,32650,0
20230717,180700,7839193100,32650,32650,32650,32650,0
20230717,180600,7839193100,32650,32650,32650,32650,0
20230717,180500,7839193100,32650,32650,32650,32650,0
20230717,180400,7839193100,32650,32650,32650,32650,0
20230717,180300,7839193100,32650,32650,32650,32650,0
20230717,180200,7839193100,32650,32650,32650,32650,0
20230717,180100,7839193100,32650,32650,32650,32650,0
20230717,180000,7839193100,32650,32650,32650,32650,0
20230717,175900,7839193100,32650,32650,32650,32650,0
20230717,175800,7839193100,32650,32650,32650,32650,0
20230717,175700,7839193100,32650,32650,32650,32650,0
20230717,175600,7839193100,32650,32650,32650,32650,0
20230717,175500,7839193100,32650,32650,32650,32650,0
20230717,175400,7839193100,32650,32650,32650,32650,0
20230717,175300,7839193100,32650,32650,32650,32650,0
20230717,175200,7839193100,32650,32650,32650,32650,0
20230717,175100,7839193100,32650,32650,32650,32650,0
20230717,175000,7839193100,32650,32650,32650,32650,0
20230717,174900,7839193100,32650,32650,32650,32650,0
20230717,174800,7839193100,32650,32650,32650,32650,0
20230717,174700,7839193100,32650,32650,32650,32650,0
20230717,174600,7839193100,32650,32650,32650,32650,0
20230717,174500,7839193100,32650,32650,32650,32650,0
20230717,174400,7839193100,32650,32650,32650,32650,0
20230717,174300,7839193100,32650,32650,32650,32650,0
20230717,174200,7839193100,32650,32650,32650,32650,0
20230717,174100,7839193100,32650,32650,32650,32650,0
20230717,174000,7839193100,32650,32650,32650,32650,0
20230717,173900,7839193100,32650,32650,32650,32650,3105
20230717,173800,7839193100,32650,32650,32650,32650,0
20230717,173700,7839193100,32650,32650,32650,32650,0
20230717,173600,7839193100,32650,32650,32650,32650,0
20230717,173500,7839193100,32650,32650,32650,32650,0
20230717,173400,7839193100,32650,32650,32650,32650,0
20230717,173300,7839193100,32650,32650,32650,32650,0
20230717,173200,7839193100,32650,32650,32650,32650,0
20230717,173100,7839193100,32650,32650,32650,32650,0
20230717,173000,7839193100,32650,32650,32650,32650,0
20230717,172900,7839193100,32650,32650,32650,32650,0
20230717,172800,7839193100,32650,32650,32650,32650,0
20230717,172700,7839193100,32650,32650,32650,32650,0
20230717,172600,7839193100,32650,32650,32650,32650,0
20230717,172500,7839193100,32650,32650,32650,32650,0
20230717,172400,7839193100,32650,32650,32650,32650,0
20230717,172300,7839193100,32650,32650,32650,32650,0
20230717,172200,7839193100,32650,32650,32650,32650,0
20230717,172100,7839193100,32650,32650,32650,32650,0
20230717,172000,7839193100,32650,32650,32650,32650,0
20230717,171900,7839193100,32650,32650,32650,32650,0
20230717,171800,7839193100,32650,32650,32650,32650,0
20230717,171700,7839193100,32650,32650,32650,32650,0
20230717,171600,7839193100,32650,32650,32650,32650,0
20230717,171500,7839193100,32650,32650,32650,32650,0
20230717,171400,7839193100,32650,32650,32650,32650,0
20230717,171300,7839193100,32650,32650,32650,32650,0
20230717,171200,7839193100,32650,32650,32650,32650,0
20230717,171100,7839193100,32650,32650,32650,32650,0
20230717,171000,7839193100,32650,32650,32650,32650,0
20230717,170900,7839193100,32650,32650,32650,32650,3105
20230717,170800,7839193100,32650,32650,32650,32650,0
20230717,170700,7839193100,32650,32650,32650,32650,0
20230717,170600,7839193100,32650,32650,32650,32650,0
20230717,170500,7839193100,32650,32650,32650,32650,0
20230717,170400,7839193100,32650,32650,32650,32650,0
20230717,170300,7839193100,32650,32650,32650,32650,0
20230717,170200,7839193100,32650,32650,32650,32650,0
20230717,170100,7839193100,32650,32650,32650,32650,0
20230717,170000,7839193100,32650,32650,32650,32650,0
20230717,165900,7839193100,32650,32650,32650,32650,0
20230717,165800,7839193100,32650,32650,32650,32650,0
20230717,165700,7839193100,32650,32650,32650,32650,0
20230717,165600,7839193100,32650,32650,32650,32650,0
20230717,165500,7839193100,32650,32650,32650,32650,0
20230717,165400,7839193100,32650,32650,32650,32650,0
20230717,165300,7839193100,32650,32650,32650,32650,0
20230717,165200,7839193100,32650,32650,32650,32650,0
20230717,165100,7839193100,32650,32650,32650,32650,0
20230717,165000,7839193100,32650,32650,32650,32650,0
20230717,164900,7839193100,32650,32650,32650,32650,0
20230717,164800,7839193100,32650,32650,32650,32650,0
20230717,164700,7839193100,32650,32650,32650,32650,0
20230717,164600,7839193100,32650,32650,32650,32650,0
20230717,164500,7839193100,32650,32650,32650,32650,0
20230717,164400,7839193100,32650,32650,32650,32650,0
20230717,164300,7839193100,32650,32650,32650,32650,0
20230717,164200,7839193100,32650,32650,32650,32650,0
20230717,164100,7839193100,32650,32650,32650,32650,0
20230717,164000,7839193100,32650,32650,32650,32650,0
20230717,163900,7839193100,32650,32650,32650,32650,3105
20230717,163800,7839193100,32650,32650,32650,32650,0
20230717,163700,7839193100,32650,32650,32650,32650,0
20230717,163600,7839193100,32650,32650,32650,32650,0
20230717,163500,7839193100,32650,32650,32650,32650,0
20230717,163400,7839193100,32650,32650,32650,32650,0
20230717,163300,7839193100,32650,32650,32650,32650,0
20230717,163200,7839193100,32650,32650,32650,32650,0
20230717,163100,7839193100,32650,32650,32650,32650,0
20230717,163000,7839193100,32650,32650,32650,32650,0
20230717,162900,7839193100,32650,32650,32650,32650,0
20230717,162800,7839193100,32650,32650,32650,32650,0
20230717,162700,7839193100,32650,32650,32650,32650,0
20230717,162600,7839193100,32650,32650,32650,32650,0
20230717,162500,7839193100,32650,32650,32650,32650,0
20230717,162400,7839193100,32650,32650,32650,32650,0
20230717,162300,7839193100,32650,32650,32650,32650,0
20230717,162200,7839193100,32650,32650,32650,32650,0
20230717,162100,7839193100,32650,32650,32650,32650,0
20230717,162000,7839193100,32650,32650,32650,32650,0
20230717,161900,7839193100,32650,32650,32650,32650,0
20230717,161800,7839193100,32650,32650,32650,32650,0
20230717,161700,7839193100,32650,32650,32650,32650,0
20230717,161600,7839193100,32650,32650,32650,32650,0
20230717,161500,7839193100,32650,32650,32650,32650,0
20230717,161400,7839193100,32650,32650,32650,32650,0
20230717,161300,7839193100,32650,32650,32650,32650,0
20230717,161200,7839193100,32650,32650,32650,32650,0
20230717,161100,7839193100,32650,32650,32650,32650,0
20230717,161000,7839193100,32650,32650,32650,32650,0
20230717,160900,7839193100,32650,32650,32650,32650,3105
20230717,160800,7839193100,32650,32650,32650,32650,0
20230717,160700,7839193100,32650,32650,32650,32650,0
20230717,160600,7839193100,32650,32650,32650,32650,0
20230717,160500,7839193100,32650,32650,32650,32650,0
20230717,160400,7839193100,32650,32650,32650,32650,0
20230717,160300,7839193100,32650,32650,32650,32650,0
20230717,160200,7839193100,32650,32650,32650,32650,0
20230717,160100,7839193100,32650,32650,32650,32650,0
20230717,160000,7839193100,32650,32650,32650,32650,0
20230717,155900,7839193100,32650,32650,32650,32650,0
20230717,155800,7839193100,32650,32650,32650,32650,0
20230717,155700,7839193100,32650,32650,32650,32650,0
20230717,155600,7839193100,32650,32650,32650,32650,0
20230717,155500,7839193100,32650,32650,32650,32650,0
20230717,155400,7839193100,32650,32650,32650,32650,0
20230717,155300,7839193100,32650,32650,32650,32650,0
20230717,155200,7839193100,32650,32650,32650,32650,0
20230717,155100,7839193100,32650,32650,32650,32650,0
20230717,155000,7839193100,32650,32650,32650,32650,0
20230717,154900,7839193100,32650,32650,32650,32650,0
20230717,154800,7839193100,32650,32650,32650,32650,0
20230717,154700,7839193100,32650,32650,32650,32650,0
20230717,154600,7839193100,32650,32650,32650,32650,0
20230717,154500,7839193100,32650,32650,32650,32650,0
20230717,154400,7839193100,32650,32650,32650,32650,0
20230717,154300,7839193100,32650,32650,32650,32650,0
20230717,154200,7839193100,32650,32650,32650,32650,0
20230717,154100,7839193100,32650,32650,32650,32650,0
20230717,154000,7839193100,32650,32650,32650,32650,0
20230717,153900,7839193100,32650,32650,32650,32650,3105
20230717,153800,7839193100,32650,32650,32650,32650,0
20230717,153700,7839193100,32650,32650,32650,32650,0
20230717,153600,7839193100,32650,32650,32650,32650,0
20230717,153500,7839193100,32650,32650,32650,32650,0
20230717,153400,7839193100,32650,32650,32650,32650,0
20230717,153300,7839193100,32650,32650,32650,32650,0
20230717,153200,7839193100,32650,32650,32650,32650,0
20230717,153100,7839193100,32650,32650,32650,32650,0
20230717,153000,7839193100,32650,32650,32650,32650,3105
20230717,152900,7737814850,32650,32650,32650,32650,0
20230717,152800,7737814850,32650,32650,32650,32650,0
20230717,152700,7737814850,32650,32650,32650,32650,0
20230717,152600,7737814850,32650,32650,32650,32650,0
20230717,152500,7737814850,32650,32650,32650,32650,0
20230717,152400,7737814850,32650,32650,32650,32650,0
20230717,152300,7737814850,32650,32650,32650,32650,0
20230717,152200,7737814850,32650,32650,32650,32650,0
20230717,152100,7737814850,32650,32650,32650,32650,0
20230717,152000,7737814850,32650,32650,32650,32650,0
20230717,151900,7737814850,32650,32750,32800,32600,1018
20230717,151800,7704559900,32800,32750,32800,32650,1139
20230717,151700,7667288800,32750,32800,32800,32750,520
20230717,151600,7650249150,32800,32950,32950,32800,1882
20230717,151500,7588382100,32950,32750,32950,32750,2027
20230717,151400,7521808900,32850,32900,32900,32800,1541
20230717,151300,7471188600,32850,32750,32950,32700,4004
20230717,151200,7339720800,32750,32800,32800,32550,1791
20230717,151100,7281065200,32750,32700,32800,32600,4380
20230717,151000,7137823100,32600,32450,32700,32450,3905
20230717,150900,7010356250,32450,32500,32550,32450,852
20230717,150800,6982682150,32550,32600,32650,32550,1460
20230717,150700,6935093400,32650,32600,32650,32600,937
20230717,150600,6904546450,32600,32600,32650,32550,721
20230717,150500,6881036550,32600,32700,32700,32500,3315
20230717,150400,6772826650,32700,32450,32700,32450,5575
20230717,150300,6591104250,32500,32400,32550,32300,6415
20230717,150200,6382788100,32450,32300,32500,32300,5251
20230717,150100,6212538850,32350,32250,32350,32250,2465
20230717,150000,6132951900,32250,32250,32350,32050,2379
20230717,145900,6056294150,32200,32200,32300,32050,2573
20230717,145800,5973343700,32250,32050,32250,32000,3105
20230717,145700,5873693400,32050,32100,32200,32050,979
20230717,145600,5842246850,32100,32000,32200,32000,1526
20230717,145500,5793263000,32000,32000,32050,32000,141
20230717,145400,5788746150,32050,32000,32100,32000,988
20230717,145300,5757088950,32000,32000,32050,32000,1057
20230717,145200,5723233700,32000,31950,32000,31950,354
20230717,145100,5711910900,31950,31950,31950,31950,319
20230717,145000,5701718850,31900,31900,31950,31900,243
20230717,144900,5693965550,31900,31950,31950,31900,67
20230717,144800,5691826600,31950,31950,31950,31850,455
20230717,144700,5677309650,32000,32000,32150,32000,469
20230717,144600,5662267250,32000,32000,32050,32000,1817
20230717,144500,5604121650,32000,31800,32000,31800,524
20230717,144400,5587409400,31750,31750,31750,31750,186
20230717,144300,5581503900,31750,31800,31800,31700,420
20230717,144200,5568163000,31800,31900,31900,31800,374
20230717,144100,5556256350,31900,31950,32000,31900,294
20230717,144000,5546868100,31950,31850,31950,31800,843
20230717,143900,5519979850,31850,31900,31900,31850,113
20230717,143800,5516375200,31900,32000,32000,31900,450
20230717,143700,5501996650,32050,31850,32050,31850,626
20230717,143600,5481963650,31850,32000,32000,31850,287
20230717,143500,5472800500,31950,32000,32050,31950,4614
20230717,143400,5325132450,32050,32100,32200,32000,2519
20230717,143300,5244435650,32100,32150,32200,32100,1803
20230717,143200,5186477550,32100,32100,32450,32100,2448
20230717,143100,5107452450,32200,32500,32650,32150,13998
20230717,143000,4652327100,32600,32600,32600,32600,0
20230717,142900,4652327100,32600,32350,32600,32300,4057
20230717,142800,4520578100,32200,31700,32400,31700,9227
20230717,142700,4224114500,31700,31950,31950,31700,535
20230717,142600,4207089800,32000,32100,32100,31950,654
20230717,142500,4186162850,32150,32050,32150,31950,1296
20230717,142400,4144643950,32050,32050,32050,32050,45
20230717,142300,4143201700,32050,32050,32100,32050,315
20230717,142200,4133102150,32100,32100,32100,32100,457
20230717,142100,4118432450,32100,32200,32200,31950,2359
20230717,142000,4042871900,32200,31650,32200,31600,11526
20230717,141900,3675220050,31650,31700,31700,31650,229
20230717,141800,3667972100,31650,31700,31700,31600,648
20230717,141700,3647455950,31750,31750,31750,31750,977
20230717,141600,3616436200,31750,31750,31800,31750,466
20230717,141500,3601639500,31750,31800,31800,31750,454
20230717,141400,3587222850,31850,31850,31900,31850,99
20230717,141300,3584069450,31850,31850,31850,31850,189
20230717,141200,3578049800,31850,31750,31900,31750,745
20230717,141100,3554334150,31750,32000,32000,31750,1164
20230717,141000,3517136300,32000,32000,32000,31950,520
20230717,140900,3500496550,32000,31900,32000,31900,3126
20230717,140800,3400553950,31900,31750,31900,31750,1002
20230717,140700,3368634850,31750,31750,31800,31750,108
20230717,140600,3365205300,31750,31800,31800,31750,130
20230717,140500,3361071800,31800,31900,31900,31750,1591
20230717,140400,3310461550,31900,31900,31950,31850,1199
20230717,140300,3272191800,31900,31900,31950,31850,1157
20230717,140200,3235283800,31900,31950,32000,31850,1248
20230717,140100,3195424900,31950,31950,31950,31900,1892
20230717,140000,3135006750,31900,31750,31950,31750,3451
20230717,135900,3025117100,31750,31500,31750,31500,1568
20230717,135800,2975513500,31500,31400,31500,31400,307
20230717,135700,2965859750,31450,31400,31450,31350,405
20230717,135600,2953155750,31400,31550,31600,31400,1345
20230717,135500,2910822200,31550,31700,31700,31550,1005
20230717,135400,2879062050,31700,31700,31700,31650,558
20230717,135300,2861389850,31750,31800,31850,31700,1138
20230717,135200,2825241350,31800,31850,31900,31800,733
20230717,135100,2801905600,31900,31850,31900,31850,2103
20230717,135000,2734857400,31850,31750,31900,31750,2220
20230717,134900,2664111450,31750,31650,31800,31600,4864
20230717,134800,2509637950,31600,31350,31600,31250,474
20230717,134700,2494715400,31250,31500,31500,31200,2207
20230717,134600,2425681600,31500,31500,31500,31500,363
20230717,134500,2414247100,31600,31700,31700,31500,1231
20230717,134400,2375363200,31650,31550,31700,31550,1142
20230717,134300,2339261400,31550,31450,31550,31350,602
20230717,134200,2320290900,31500,31350,31550,31300,1126
20230717,134100,2284892050,31250,31550,31550,31000,1524
20230717,134000,2237044950,31550,31600,31600,31500,446
20230717,133900,2222972700,31550,31700,31750,31550,1048
20230717,133800,2189752900,31750,31600,31800,31400,4999
20230717,133700,2031539000,31550,31250,31700,31250,2167
20230717,133600,1963156950,31250,31300,31350,31250,729
20230717,133500,1940331300,31350,31100,31600,31100,8522
20230717,133400,1673484250,31100,31100,31100,31100,57
20230717,133300,1671711550,31050,31050,31050,31000,280
20230717,133200,1663017750,31050,31100,31100,31000,280
20230717,133100,1654320400,31050,31000,31050,31000,1208
20230717,133000,1616847900,31000,30900,31000,30900,226
20230717,132900,1609853600,30950,30900,30950,30900,105
20230717,132800,1606607600,30850,30900,30900,30850,101
20230717,132700,1603487400,30900,30900,30900,30900,173
20230717,132600,1598141700,30900,30900,30900,30900,136
20230717,132500,1593939300,30900,30900,30900,30900,290
20230717,132400,1584978300,30900,30900,30900,30900,209
20230717,132300,1578520200,30900,30900,30900,30900,98
20230717,132200,1575492000,30950,30950,30950,30900,667
20230717,132100,1554851050,30950,30950,31000,30950,1671
20230717,132000,1503102050,30950,30950,30950,30950,342
20230717,131900,1492517150,30900,30900,30950,30850,621
20230717,131800,1473317050,30900,30900,30950,30900,328
20230717,131700,1463181750,30950,30950,31000,30950,676
20230717,131600,1442259450,30950,30850,30950,30800,485
20230717,131500,1427288850,30900,30900,30900,30850,428
20230717,131400,1414064200,30950,30800,30950,30800,11
20230717,131300,1413725250,30950,30850,30950,30850,20
20230717,131200,1413107150,30900,30800,30900,30750,134
20230717,131100,1408981450,30850,30900,30900,30850,41
20230717,131000,1407715450,30950,30800,30950,30800,335
20230717,130900,1397383900,30800,30900,30900,30800,8
20230717,130800,1397137300,30950,30900,30950,30750,641
20230717,130700,1377361550,30900,31050,31050,30900,713
20230717,130600,1355294700,31050,31050,31200,30950,228
20230717,130500,1348211900,31050,30900,31250,30900,1958
20230717,130400,1287304600,30800,30650,31200,30650,9492
20230717,130300,994258900,30600,30350,30600,30350,1306
20230717,130200,954377700,30350,30350,30350,30350,0
20230717,130100,954377700,30350,30300,30350,30300,116
20230717,130000,950862850,30300,30300,30300,30300,0
20230717,125900,950862850,30300,30300,30300,30300,0
20230717,125800,950862850,30300,30200,30300,30200,115
20230717,125700,947379850,30150,30150,30150,30150,0
20230717,125600,947379850,30150,30150,30150,30150,138
20230717,125500,943219150,30100,30100,30100,30100,0
20230717,125400,943219150,30100,30100,30100,30100,5
20230717,125300,943068650,30100,30150,30150,30100,121
20230717,125200,939426350,30150,30150,30150,30150,14
20230717,125100,939004250,30150,30150,30150,30150,10
20230717,125000,938702750,30200,30200,30200,30200,0
20230717,124900,938702750,30200,30200,30200,30200,3
20230717,124800,938612150,30200,30200,30200,30200,0
20230717,124700,938612150,30200,30200,30200,30200,5
20230717,124600,938461150,30100,30200,30200,30100,201
20230717,124500,932405750,30200,30200,30200,30200,0
20230717,124400,932405750,30200,30200,30200,30200,15
20230717,124300,931952750,30200,30200,30200,30200,2
20230717,124200,931892350,30250,30250,30250,30250,0
20230717,124100,931892350,30250,30250,30250,30250,46
20230717,124000,930500850,30250,30350,30350,30250,32
20230717,123900,929532400,30350,30300,30350,30300,20
20230717,123800,928926200,30300,30300,30300,30300,3
20230717,123700,928835300,30300,30300,30300,30300,100
20230717,123600,925805300,30300,30300,30300,30300,146
20230717,123500,921381500,30300,30300,30300,30300,115
20230717,123400,917897000,30300,30350,30350,30300,143
20230717,123300,913557250,30350,30300,30350,30300,17
20230717,123200,913041350,30350,30350,30350,30350,160
20230717,123100,908185350,30350,30350,30350,30350,36
20230717,123000,907092750,30350,30350,30350,30350,2
20230717,122900,907032050,30350,30400,30400,30350,1146
20230717,122800,872198650,30450,30450,30450,30450,149
20230717,122700,867661600,30500,30500,30500,30500,118
20230717,122600,864062600,30500,30500,30550,30500,5
20230717,122500,863910000,30450,30500,30500,30450,101
20230717,122400,860834500,30550,30400,30550,30400,345
20230717,122300,850327100,30450,30250,30450,30250,507
20230717,122200,834961600,30250,30200,30250,30200,28
20230717,122100,834114950,30100,30100,30100,30100,0
20230717,122000,834114950,30100,30450,30450,30100,3060
20230717,121900,741591550,30500,30550,30550,30500,132
20230717,121800,737560650,30550,30550,30550,30550,3
20230717,121700,737469000,30500,30500,30500,30500,25
20230717,121600,736706500,30550,30400,30550,30400,161
20230717,121500,731797450,30400,30450,30450,30400,40
20230717,121400,730580700,30450,30450,30450,30450,23
20230717,121300,729880350,30150,30250,30250,30150,246
20230717,121200,722447350,30350,30400,30400,30350,64
20230717,121100,720503300,30450,30600,30700,30450,963
20230717,121000,691069650,30550,30600,30600,30450,289
20230717,120900,682244150,30600,30200,30700,30200,3845
20230717,120800,565496600,30250,30300,30300,30250,31
20230717,120700,564558350,30300,30300,30300,30300,652
20230717,120600,544802750,30300,30250,30300,30250,125
20230717,120500,541019750,30250,30250,30300,30200,2663
20230717,120400,460334450,30300,30300,30300,30250,8
20230717,120300,460092200,30300,30250,30300,30250,520
20230717,120200,444337200,30300,30300,30300,30300,0
20230717,120100,444337200,30300,30200,30300,30200,1383
20230717,120000,402468700,30200,30100,30200,30100,371
20230717,115900,391291800,30050,30050,30050,30050,30
20230717,115800,390390300,30000,30000,30000,30000,40
20230717,115700,389190300,29950,29950,29950,29950,0
20230717,115600,389190300,29950,29950,29950,29950,0
20230717,115500,389190300,29950,29950,29950,29950,0
20230717,115400,389190300,29950,29950,29950,29950,0
20230717,115300,389190300,29950,29950,29950,29950,0
20230717,115200,389190300,29950,29950,29950,29950,4
20230717,115100,389070500,30050,30050,30050,30050,0
20230717,115000,389070500,30050,30100,30100,30050,32
20230717,114900,388107400,30100,30100,30100,30100,24
20230717,114800,387385000,30100,30100,30100,30100,7
20230717,114700,387174300,30050,30000,30100,30000,1425
20230717,114600,344293050,30000,30000,30000,30000,5
20230717,114500,344143050,30100,30100,30100,30100,0
20230717,114400,344143050,30100,30100,30100,30100,0
20230717,114300,344143050,30100,30100,30100,30100,100
20230717,114200,341133050,30100,30100,30100,30100,18
20230717,114100,340591250,30100,30100,30100,30050,331
20230717,114000,330628850,30100,29800,30100,29800,1181
20230717,113900,295192850,29800,29800,29800,29800,15
20230717,113800,294745850,29700,29700,29700,29700,30
20230717,113700,293854850,29700,29700,29700,29700,0
20230717,113600,293854850,29700,29700,29700,29700,19
20230717,113500,293290550,29700,29700,29700,29700,145
20230717,113400,288984050,29700,29700,29700,29700,0
20230717,113300,288984050,29700,29800,29800,29700,66
20230717,113200,287019450,29900,29900,29900,29900,0
20230717,113100,287019450,29900,29900,29900,29900,3
20230717,113000,286929750,29900,29900,29900,29900,10
20230717,112900,286630750,29900,29900,29900,29900,0
20230717,112800,286630750,29900,29900,29900,29900,902
20230717,112700,259660950,29950,29950,29950,29950,0
20230717,112600,259660950,29950,29950,29950,29950,200
20230717,112500,253670950,29950,29900,29950,29900,17
20230717,112400,253161950,29950,29950,29950,29950,0
20230717,112300,253161950,29950,29950,29950,29950,3
20230717,112200,253072100,29900,29900,29900,29900,89
20230717,112100,250411000,29900,29900,29900,29900,0
20230717,112000,250411000,29900,30000,30000,29900,71
20230717,111900,248286500,30000,30000,30000,29950,133
20230717,111800,244296950,30000,29800,30000,29800,828
20230717,111700,219571250,29800,29600,29800,29600,817
20230717,111600,195318950,29550,29550,29550,29550,65
20230717,111500,193398200,29550,29550,29550,29550,45
20230717,111400,192068450,29600,29500,29600,29500,19
20230717,111300,191507850,29500,29500,29500,29500,0
20230717,111200,191507850,29500,29500,29500,29500,38
20230717,111100,190386850,29600,29600,29600,29600,0
20230717,111000,190386850,29600,29600,29600,29600,0
20230717,110900,190386850,29600,29600,29600,29600,0
20230717,110800,190386850,29600,29450,29600,29350,557
20230717,110700,173997850,29400,29600,29600,29400,813
20230717,110600,150053250,29650,29650,29650,29600,32
20230717,110500,149104500,29650,29650,29650,29650,0
20230717,110400,149104500,29650,29650,29650,29650,0
20230717,110300,149104500,29650,29650,29650,29650,0
20230717,110200,149104500,29650,29650,29650,29650,1
20230717,110100,149074850,29600,29600,29600,29600,6
20230717,110000,148897250,29550,29550,29550,29550,1
20230717,105900,148867700,29550,29550,29550,29550,7
20230717,105800,148660850,29500,29500,29500,29500,29
20230717,105700,147805350,29650,29650,29650,29650,1
20230717,105600,147775700,29550,29550,29550,29550,5
20230717,105500,147627950,29600,29600,29600,29600,2
20230717,105400,147568750,29650,29600,29650,29600,19
20230717,105300,147005550,29600,29550,29600,29500,132
20230717,105200,143101900,29600,29600,29600,29600,1
20230717,105100,143072300,29550,29550,29550,29550,4
20230717,105000,142954100,29600,29600,29600,29600,2
20230717,104900,142894900,29550,29550,29550,29550,106
20230717,104800,139762600,29500,29500,29500,29500,0
20230717,104700,139762600,29500,29500,29500,29500,0
20230717,104600,139762600,29500,29500,29500,29500,0
20230717,104500,139762600,29500,29500,29500,29500,0
20230717,104400,139762600,29500,29550,29550,29500,19
20230717,104300,139201200,29550,29550,29550,29550,2
20230717,104200,139142100,29600,29600,29600,29600,0
20230717,104100,139142100,29600,29600,29600,29600,0
20230717,104000,139142100,29600,29550,29600,29550,17
20230717,103900,138639000,29550,29600,29600,29550,55
20230717,103800,137011100,29600,29600,29600,29600,15
20230717,103700,136567100,29650,29650,29650,29650,0
20230717,103600,136567100,29650,29600,29650,29600,26
20230717,103500,135796750,29550,29600,29600,29500,128
20230717,103400,132012850,29600,29600,29600,29600,0
20230717,103300,132012850,29600,29600,29600,29600,1
20230717,103200,131983250,29600,29600,29600,29600,0
20230717,103100,131983250,29600,29600,29600,29600,0
20230717,103000,131983250,29600,29600,29600,29600,0
20230717,102900,131983250,29600,29600,29600,29600,50
20230717,102800,130503250,29550,29650,29650,29550,2
20230717,102700,130444050,29550,29550,29550,29550,0
20230717,102600,130444050,29550,29550,29550,29550,40
20230717,102500,129262050,29650,29650,29650,29650,0
20230717,102400,129262050,29650,29650,29650,29650,0
20230717,102300,129262050,29650,29650,29650,29650,5
20230717,102200,129113800,29650,29650,29650,29650,0
20230717,102100,129113800,29650,29650,29650,29650,37
20230717,102000,128016750,29650,29650,29650,29650,2
20230717,101900,127957450,29650,29650,29650,29650,5
20230717,101800,127809200,29650,29550,29650,29550,45
20230717,101700,126475300,29550,29550,29550,29550,1
20230717,101600,126445750,29550,29550,29550,29550,33
20230717,101500,125470600,29550,29550,29550,29550,0
20230717,101400,125470600,29550,29550,29550,29550,0
20230717,101300,125470600,29550,29550,29550,29550,0
20230717,101200,125470600,29550,29550,29550,29550,0
20230717,101100,125470600,29550,29550,29550,29550,1
20230717,101000,125441050,29400,29400,29400,29400,10
20230717,100900,125147050,29400,29400,29400,29400,4
20230717,100800,125029450,29400,29400,29400,29400,0
20230717,100700,125029450,29400,29400,29400,29400,0
20230717,100600,125029450,29400,29400,29400,29400,0
20230717,100500,125029450,29400,29400,29400,29400,10
20230717,100400,124735450,29550,29550,29550,29450,4
20230717,100300,124617450,29550,29550,29550,29550,1
20230717,100200,124587900,29400,29400,29400,29400,101
20230717,100100,121618500,29400,29400,29400,29400,0
20230717,100000,121618500,29400,29400,29400,29400,1
20230717,095900,121589100,29400,29400,29400,29400,251
20230717,095800,114209700,29400,29400,29400,29400,233
20230717,095700,107359500,29450,29450,29450,29450,0
20230717,095600,107359500,29450,29450,29450,29450,0
20230717,095500,107359500,29450,29450,29450,29450,9
20230717,095400,107094450,29500,29500,29500,29500,5
20230717,095300,106946950,29500,29500,29500,29500,2
20230717,095200,106887950,29400,29400,29400,29400,0
20230717,095100,106887950,29400,29400,29400,29400,8
20230717,095000,106652750,29500,29500,29500,29500,19
20230717,094900,106092250,29500,29500,29500,29500,1
20230717,094800,106062750,29400,29500,29500,29400,101
20230717,094700,103093250,29500,29500,29500,29500,0
20230717,094600,103093250,29500,29500,29500,29500,32
20230717,094500,102149250,29500,29400,29500,29400,100
20230717,094400,99205350,29400,29400,29400,29400,0
20230717,094300,99205350,29400,29350,29400,29350,7
20230717,094200,98999850,29450,29350,29450,29350,11
20230717,094100,98676900,29350,29350,29350,29350,86
20230717,094000,96152800,29400,29400,29400,29400,2
20230717,093900,96094000,29400,29450,29450,29400,700
20230717,093800,75499650,29450,29450,29450,29450,0
20230717,093700,75499650,29450,29450,29450,29450,0
20230717,093600,75499650,29450,29450,29450,29450,65
20230717,093500,73585400,29450,29450,29450,29450,70
20230717,093400,71523900,29450,29450,29450,29450,34
20230717,093300,70522600,29550,29450,29550,29450,46
20230717,093200,69167700,29450,29450,29450,29450,55
20230717,093100,67547950,29500,29450,29500,29450,21
20230717,093000,66929450,29450,29450,29450,29450,77
20230717,092900,64661800,29550,29550,29550,29550,0
20230717,092800,64661800,29550,29650,29650,29550,40
20230717,092700,63478350,29650,29650,29650,29650,0
20230717,092600,63478350,29650,29500,29650,29500,118
20230717,092500,59991350,29500,29550,29550,29500,114
20230717,092400,56627900,29650,29650,29650,29650,1
20230717,092300,56598250,29600,29600,29600,29600,2
20230717,092200,56539050,29600,29650,29650,29600,60
20230717,092100,54761050,29750,29750,29750,29750,2
20230717,092000,54701550,29800,29700,29800,29700,284
20230717,091900,46266250,29850,29850,29850,29850,4
20230717,091800,46146850,29850,29700,29850,29700,6
20230717,091700,45967900,29700,29800,29800,29700,121
20230717,091600,42367600,29850,29950,29950,29850,112
20230717,091500,39023350,30000,29550,30000,29550,203
20230717,091400,32965200,29550,29550,29550,29550,44
20230717,091300,31665000,29600,29600,29600,29600,105
20230717,091200,28557000,29600,29600,29600,29600,43
20230717,091100,27284200,29500,29500,29500,29500,72
20230717,091000,25160200,29450,29450,29450,29450,54
20230717,090900,23569900,29450,29400,29500,29400,256
20230717,090800,16040600,29450,29500,29500,29450,265
20230717,090700,8223500,29450,29500,29500,29450,26
20230717,090600,7456750,29500,29500,29500,29500,11
20230717,090500,7132250,29500,29500,29500,29500,0
20230717,090400,7132250,29500,29500,29500,29500,2
20230717,090300,7073250,29500,29500,29500,29450,65
20230717,090200,5156250,29500,29500,29500,29500,28
20230717,090100,4330250,29500,29650,29700,29500,110
20230717,090000,1067400,29650,29650,29650,29650,36