stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,210100,337796400,32100,32100,32100,32100,263
20230712,210000,337796400,32100,32100,32100,32100,0
20230712,205900,337796400,32100,32100,32100,32100,0
20230712,205800,337796400,32100,32100,32100,32100,0
20230712,205700,337796400,32100,32100,32100,32100,0
20230712,205600,337796400,32100,32100,32100,32100,0
20230712,205500,337796400,32100,32100,32100,32100,0
20230712,205400,337796400,32100,32100,32100,32100,0
20230712,205300,337796400,32100,32100,32100,32100,0
20230712,205200,337796400,32100,32100,32100,32100,0
20230712,205100,337796400,32100,32100,32100,32100,0
20230712,205000,337796400,32100,32100,32100,32100,0
20230712,204900,337796400,32100,32100,32100,32100,0
20230712,204800,337796400,32100,32100,32100,32100,0
20230712,204700,337796400,32100,32100,32100,32100,0
20230712,204600,337796400,32100,32100,32100,32100,0
20230712,204500,337796400,32100,32100,32100,32100,0
20230712,204400,337796400,32100,32100,32100,32100,0
20230712,204300,337796400,32100,32100,32100,32100,0
20230712,204200,337796400,32100,32100,32100,32100,0
20230712,204100,337796400,32100,32100,32100,32100,0
20230712,204000,337796400,32100,32100,32100,32100,0
20230712,203900,337796400,32100,32100,32100,32100,0
20230712,203800,337796400,32100,32100,32100,32100,0
20230712,203700,337796400,32100,32100,32100,32100,0
20230712,203600,337796400,32100,32100,32100,32100,0
20230712,203500,337796400,32100,32100,32100,32100,0
20230712,203400,337796400,32100,32100,32100,32100,0
20230712,203300,337796400,32100,32100,32100,32100,0
20230712,203200,337796400,32100,32100,32100,32100,0
20230712,203100,337796400,32100,32100,32100,32100,263
20230712,203000,337796400,32100,32100,32100,32100,0
20230712,202900,337796400,32100,32100,32100,32100,0
20230712,202800,337796400,32100,32100,32100,32100,0
20230712,202700,337796400,32100,32100,32100,32100,0
20230712,202600,337796400,32100,32100,32100,32100,0
20230712,202500,337796400,32100,32100,32100,32100,0
20230712,202400,337796400,32100,32100,32100,32100,0
20230712,202300,337796400,32100,32100,32100,32100,0
20230712,202200,337796400,32100,32100,32100,32100,0
20230712,202100,337796400,32100,32100,32100,32100,0
20230712,202000,337796400,32100,32100,32100,32100,0
20230712,201900,337796400,32100,32100,32100,32100,0
20230712,201800,337796400,32100,32100,32100,32100,0
20230712,201700,337796400,32100,32100,32100,32100,0
20230712,201600,337796400,32100,32100,32100,32100,0
20230712,201500,337796400,32100,32100,32100,32100,0
20230712,201400,337796400,32100,32100,32100,32100,0
20230712,201300,337796400,32100,32100,32100,32100,0
20230712,201200,337796400,32100,32100,32100,32100,0
20230712,201100,337796400,32100,32100,32100,32100,0
20230712,201000,337796400,32100,32100,32100,32100,0
20230712,200900,337796400,32100,32100,32100,32100,0
20230712,200800,337796400,32100,32100,32100,32100,0
20230712,200700,337796400,32100,32100,32100,32100,0
20230712,200600,337796400,32100,32100,32100,32100,0
20230712,200500,337796400,32100,32100,32100,32100,0
20230712,200400,337796400,32100,32100,32100,32100,0
20230712,200300,337796400,32100,32100,32100,32100,0
20230712,200200,337796400,32100,32100,32100,32100,0
20230712,200100,337796400,32100,32100,32100,32100,263
20230712,200000,337796400,32100,32100,32100,32100,0
20230712,195900,337796400,32100,32100,32100,32100,0
20230712,195800,337796400,32100,32100,32100,32100,0
20230712,195700,337796400,32100,32100,32100,32100,0
20230712,195600,337796400,32100,32100,32100,32100,0
20230712,195500,337796400,32100,32100,32100,32100,0
20230712,195400,337796400,32100,32100,32100,32100,0
20230712,195300,337796400,32100,32100,32100,32100,0
20230712,195200,337796400,32100,32100,32100,32100,0
20230712,195100,337796400,32100,32100,32100,32100,0
20230712,195000,337796400,32100,32100,32100,32100,0
20230712,194900,337796400,32100,32100,32100,32100,0
20230712,194800,337796400,32100,32100,32100,32100,0
20230712,194700,337796400,32100,32100,32100,32100,0
20230712,194600,337796400,32100,32100,32100,32100,0
20230712,194500,337796400,32100,32100,32100,32100,0
20230712,194400,337796400,32100,32100,32100,32100,0
20230712,194300,337796400,32100,32100,32100,32100,0
20230712,194200,337796400,32100,32100,32100,32100,0
20230712,194100,337796400,32100,32100,32100,32100,0
20230712,194000,337796400,32100,32100,32100,32100,0
20230712,193900,337796400,32100,32100,32100,32100,0
20230712,193800,337796400,32100,32100,32100,32100,0
20230712,193700,337796400,32100,32100,32100,32100,0
20230712,193600,337796400,32100,32100,32100,32100,0
20230712,193500,337796400,32100,32100,32100,32100,0
20230712,193400,337796400,32100,32100,32100,32100,0
20230712,193300,337796400,32100,32100,32100,32100,0
20230712,193200,337796400,32100,32100,32100,32100,0
20230712,193100,337796400,32100,32100,32100,32100,263
20230712,193000,337796400,32100,32100,32100,32100,0
20230712,192900,337796400,32100,32100,32100,32100,0
20230712,192800,337796400,32100,32100,32100,32100,0
20230712,192700,337796400,32100,32100,32100,32100,0
20230712,192600,337796400,32100,32100,32100,32100,0
20230712,192500,337796400,32100,32100,32100,32100,0
20230712,192400,337796400,32100,32100,32100,32100,0
20230712,192300,337796400,32100,32100,32100,32100,0
20230712,192200,337796400,32100,32100,32100,32100,0
20230712,192100,337796400,32100,32100,32100,32100,0
20230712,192000,337796400,32100,32100,32100,32100,0
20230712,191900,337796400,32100,32100,32100,32100,0
20230712,191800,337796400,32100,32100,32100,32100,0
20230712,191700,337796400,32100,32100,32100,32100,0
20230712,191600,337796400,32100,32100,32100,32100,0
20230712,191500,337796400,32100,32100,32100,32100,0
20230712,191400,337796400,32100,32100,32100,32100,0
20230712,191300,337796400,32100,32100,32100,32100,0
20230712,191200,337796400,32100,32100,32100,32100,0
20230712,191100,337796400,32100,32100,32100,32100,0
20230712,191000,337796400,32100,32100,32100,32100,0
20230712,190900,337796400,32100,32100,32100,32100,0
20230712,190800,337796400,32100,32100,32100,32100,0
20230712,190700,337796400,32100,32100,32100,32100,0
20230712,190600,337796400,32100,32100,32100,32100,0
20230712,190500,337796400,32100,32100,32100,32100,0
20230712,190400,337796400,32100,32100,32100,32100,0
20230712,190300,337796400,32100,32100,32100,32100,0
20230712,190200,337796400,32100,32100,32100,32100,0
20230712,190100,337796400,32100,32100,32100,32100,263
20230712,190000,337796400,32100,32100,32100,32100,0
20230712,185900,337796400,32100,32100,32100,32100,0
20230712,185800,337796400,32100,32100,32100,32100,0
20230712,185700,337796400,32100,32100,32100,32100,0
20230712,185600,337796400,32100,32100,32100,32100,0
20230712,185500,337796400,32100,32100,32100,32100,0
20230712,185400,337796400,32100,32100,32100,32100,0
20230712,185300,337796400,32100,32100,32100,32100,0
20230712,185200,337796400,32100,32100,32100,32100,0
20230712,185100,337796400,32100,32100,32100,32100,0
20230712,185000,337796400,32100,32100,32100,32100,0
20230712,184900,337796400,32100,32100,32100,32100,0
20230712,184800,337796400,32100,32100,32100,32100,0
20230712,184700,337796400,32100,32100,32100,32100,0
20230712,184600,337796400,32100,32100,32100,32100,0
20230712,184500,337796400,32100,32100,32100,32100,0
20230712,184400,337796400,32100,32100,32100,32100,0
20230712,184300,337796400,32100,32100,32100,32100,0
20230712,184200,337796400,32100,32100,32100,32100,0
20230712,184100,337796400,32100,32100,32100,32100,0
20230712,184000,337796400,32100,32100,32100,32100,0
20230712,183900,337796400,32100,32100,32100,32100,0
20230712,183800,337796400,32100,32100,32100,32100,0
20230712,183700,337796400,32100,32100,32100,32100,0
20230712,183600,337796400,32100,32100,32100,32100,0
20230712,183500,337796400,32100,32100,32100,32100,0
20230712,183400,337796400,32100,32100,32100,32100,0
20230712,183300,337796400,32100,32100,32100,32100,0
20230712,183200,337796400,32100,32100,32100,32100,0
20230712,183100,337796400,32100,32100,32100,32100,263
20230712,183000,337796400,32100,32100,32100,32100,0
20230712,182900,337796400,32100,32100,32100,32100,0
20230712,182800,337796400,32100,32100,32100,32100,0
20230712,182700,337796400,32100,32100,32100,32100,0
20230712,182600,337796400,32100,32100,32100,32100,0
20230712,182500,337796400,32100,32100,32100,32100,0
20230712,182400,337796400,32100,32100,32100,32100,0
20230712,182300,337796400,32100,32100,32100,32100,0
20230712,182200,337796400,32100,32100,32100,32100,0
20230712,182100,337796400,32100,32100,32100,32100,0
20230712,182000,337796400,32100,32100,32100,32100,0
20230712,181900,337796400,32100,32100,32100,32100,0
20230712,181800,337796400,32100,32100,32100,32100,0
20230712,181700,337796400,32100,32100,32100,32100,0
20230712,181600,337796400,32100,32100,32100,32100,0
20230712,181500,337796400,32100,32100,32100,32100,0
20230712,181400,337796400,32100,32100,32100,32100,0
20230712,181300,337796400,32100,32100,32100,32100,0
20230712,181200,337796400,32100,32100,32100,32100,0
20230712,181100,337796400,32100,32100,32100,32100,0
20230712,181000,337796400,32100,32100,32100,32100,0
20230712,180900,337796400,32100,32100,32100,32100,0
20230712,180800,337796400,32100,32100,32100,32100,0
20230712,180700,337796400,32100,32100,32100,32100,0
20230712,180600,337796400,32100,32100,32100,32100,0
20230712,180500,337796400,32100,32100,32100,32100,0
20230712,180400,337796400,32100,32100,32100,32100,0
20230712,180300,337796400,32100,32100,32100,32100,0
20230712,180200,337796400,32100,32100,32100,32100,0
20230712,180100,337796400,32100,32100,32100,32100,263
20230712,180000,337796400,32100,32100,32100,32100,0
20230712,175900,337796400,32100,32100,32100,32100,0
20230712,175800,337796400,32100,32100,32100,32100,0
20230712,175700,337796400,32100,32100,32100,32100,0
20230712,175600,337796400,32100,32100,32100,32100,0
20230712,175500,337796400,32100,32100,32100,32100,0
20230712,175400,337796400,32100,32100,32100,32100,0
20230712,175300,337796400,32100,32100,32100,32100,0
20230712,175200,337796400,32100,32100,32100,32100,0
20230712,175100,337796400,32100,32100,32100,32100,0
20230712,175000,337796400,32100,32100,32100,32100,0
20230712,174900,337796400,32100,32100,32100,32100,0
20230712,174800,337796400,32100,32100,32100,32100,0
20230712,174700,337796400,32100,32100,32100,32100,0
20230712,174600,337796400,32100,32100,32100,32100,0
20230712,174500,337796400,32100,32100,32100,32100,0
20230712,174400,337796400,32100,32100,32100,32100,0
20230712,174300,337796400,32100,32100,32100,32100,0
20230712,174200,337796400,32100,32100,32100,32100,0
20230712,174100,337796400,32100,32100,32100,32100,0
20230712,174000,337796400,32100,32100,32100,32100,0
20230712,173900,337796400,32100,32100,32100,32100,0
20230712,173800,337796400,32100,32100,32100,32100,0
20230712,173700,337796400,32100,32100,32100,32100,0
20230712,173600,337796400,32100,32100,32100,32100,0
20230712,173500,337796400,32100,32100,32100,32100,0
20230712,173400,337796400,32100,32100,32100,32100,0
20230712,173300,337796400,32100,32100,32100,32100,0
20230712,173200,337796400,32100,32100,32100,32100,0
20230712,173100,337796400,32100,32100,32100,32100,263
20230712,173000,337796400,32100,32100,32100,32100,0
20230712,172900,337796400,32100,32100,32100,32100,0
20230712,172800,337796400,32100,32100,32100,32100,0
20230712,172700,337796400,32100,32100,32100,32100,0
20230712,172600,337796400,32100,32100,32100,32100,0
20230712,172500,337796400,32100,32100,32100,32100,0
20230712,172400,337796400,32100,32100,32100,32100,0
20230712,172300,337796400,32100,32100,32100,32100,0
20230712,172200,337796400,32100,32100,32100,32100,0
20230712,172100,337796400,32100,32100,32100,32100,0
20230712,172000,337796400,32100,32100,32100,32100,0
20230712,171900,337796400,32100,32100,32100,32100,0
20230712,171800,337796400,32100,32100,32100,32100,0
20230712,171700,337796400,32100,32100,32100,32100,0
20230712,171600,337796400,32100,32100,32100,32100,0
20230712,171500,337796400,32100,32100,32100,32100,0
20230712,171400,337796400,32100,32100,32100,32100,0
20230712,171300,337796400,32100,32100,32100,32100,0
20230712,171200,337796400,32100,32100,32100,32100,0
20230712,171100,337796400,32100,32100,32100,32100,0
20230712,171000,337796400,32100,32100,32100,32100,0
20230712,170900,337796400,32100,32100,32100,32100,0
20230712,170800,337796400,32100,32100,32100,32100,0
20230712,170700,337796400,32100,32100,32100,32100,0
20230712,170600,337796400,32100,32100,32100,32100,0
20230712,170500,337796400,32100,32100,32100,32100,0
20230712,170400,337796400,32100,32100,32100,32100,0
20230712,170300,337796400,32100,32100,32100,32100,0
20230712,170200,337796400,32100,32100,32100,32100,0
20230712,170100,337796400,32100,32100,32100,32100,263
20230712,170000,337796400,32100,32100,32100,32100,0
20230712,165900,337796400,32100,32100,32100,32100,0
20230712,165800,337796400,32100,32100,32100,32100,0
20230712,165700,337796400,32100,32100,32100,32100,0
20230712,165600,337796400,32100,32100,32100,32100,0
20230712,165500,337796400,32100,32100,32100,32100,0
20230712,165400,337796400,32100,32100,32100,32100,0
20230712,165300,337796400,32100,32100,32100,32100,0
20230712,165200,337796400,32100,32100,32100,32100,0
20230712,165100,337796400,32100,32100,32100,32100,0
20230712,165000,337796400,32100,32100,32100,32100,0
20230712,164900,337796400,32100,32100,32100,32100,0
20230712,164800,337796400,32100,32100,32100,32100,0
20230712,164700,337796400,32100,32100,32100,32100,0
20230712,164600,337796400,32100,32100,32100,32100,0
20230712,164500,337796400,32100,32100,32100,32100,0
20230712,164400,337796400,32100,32100,32100,32100,0
20230712,164300,337796400,32100,32100,32100,32100,0
20230712,164200,337796400,32100,32100,32100,32100,0
20230712,164100,337796400,32100,32100,32100,32100,0
20230712,164000,337796400,32100,32100,32100,32100,0
20230712,163900,337796400,32100,32100,32100,32100,0
20230712,163800,337796400,32100,32100,32100,32100,0
20230712,163700,337796400,32100,32100,32100,32100,0
20230712,163600,337796400,32100,32100,32100,32100,0
20230712,163500,337796400,32100,32100,32100,32100,0
20230712,163400,337796400,32100,32100,32100,32100,0
20230712,163300,337796400,32100,32100,32100,32100,0
20230712,163200,337796400,32100,32100,32100,32100,0
20230712,163100,337796400,32100,32100,32100,32100,263
20230712,163000,337796400,32100,32100,32100,32100,0
20230712,162900,337796400,32100,32100,32100,32100,0
20230712,162800,337796400,32100,32100,32100,32100,0
20230712,162700,337796400,32100,32100,32100,32100,0
20230712,162600,337796400,32100,32100,32100,32100,0
20230712,162500,337796400,32100,32100,32100,32100,0
20230712,162400,337796400,32100,32100,32100,32100,0
20230712,162300,337796400,32100,32100,32100,32100,0
20230712,162200,337796400,32100,32100,32100,32100,0
20230712,162100,337796400,32100,32100,32100,32100,0
20230712,162000,337796400,32100,32100,32100,32100,0
20230712,161900,337796400,32100,32100,32100,32100,0
20230712,161800,337796400,32100,32100,32100,32100,0
20230712,161700,337796400,32100,32100,32100,32100,0
20230712,161600,337796400,32100,32100,32100,32100,0
20230712,161500,337796400,32100,32100,32100,32100,0
20230712,161400,337796400,32100,32100,32100,32100,0
20230712,161300,337796400,32100,32100,32100,32100,0
20230712,161200,337796400,32100,32100,32100,32100,0
20230712,161100,337796400,32100,32100,32100,32100,0
20230712,161000,337796400,32100,32100,32100,32100,0
20230712,160900,337796400,32100,32100,32100,32100,0
20230712,160800,337796400,32100,32100,32100,32100,0
20230712,160700,337796400,32100,32100,32100,32100,0
20230712,160600,337796400,32100,32100,32100,32100,0
20230712,160500,337796400,32100,32100,32100,32100,0
20230712,160400,337796400,32100,32100,32100,32100,0
20230712,160300,337796400,32100,32100,32100,32100,0
20230712,160200,337796400,32100,32100,32100,32100,0
20230712,160100,337796400,32100,32100,32100,32100,263
20230712,160000,337796400,32100,32100,32100,32100,0
20230712,155900,337796400,32100,32100,32100,32100,0
20230712,155800,337796400,32100,32100,32100,32100,0
20230712,155700,337796400,32100,32100,32100,32100,0
20230712,155600,337796400,32100,32100,32100,32100,0
20230712,155500,337796400,32100,32100,32100,32100,0
20230712,155400,337796400,32100,32100,32100,32100,0
20230712,155300,337796400,32100,32100,32100,32100,0
20230712,155200,337796400,32100,32100,32100,32100,0
20230712,155100,337796400,32100,32100,32100,32100,0
20230712,155000,337796400,32100,32100,32100,32100,0
20230712,154900,337796400,32100,32100,32100,32100,0
20230712,154800,337796400,32100,32100,32100,32100,0
20230712,154700,337796400,32100,32100,32100,32100,0
20230712,154600,337796400,32100,32100,32100,32100,0
20230712,154500,337796400,32100,32100,32100,32100,0
20230712,154400,337796400,32100,32100,32100,32100,0
20230712,154300,337796400,32100,32100,32100,32100,0
20230712,154200,337796400,32100,32100,32100,32100,0
20230712,154100,337796400,32100,32100,32100,32100,0
20230712,154000,337796400,32100,32100,32100,32100,0
20230712,153900,337796400,32100,32100,32100,32100,0
20230712,153800,337796400,32100,32100,32100,32100,0
20230712,153700,337796400,32100,32100,32100,32100,0
20230712,153600,337796400,32100,32100,32100,32100,0
20230712,153500,337796400,32100,32100,32100,32100,0
20230712,153400,337796400,32100,32100,32100,32100,0
20230712,153300,337796400,32100,32100,32100,32100,0
20230712,153200,337796400,32100,32100,32100,32100,0
20230712,153100,337796400,32100,32100,32100,32100,263
20230712,153000,337796400,32100,32100,32100,32100,263
20230712,152900,329354100,31750,31750,31750,31750,0
20230712,152800,329354100,31750,31750,31750,31750,0
20230712,152700,329354100,31750,31750,31750,31750,0
20230712,152600,329354100,31750,31750,31750,31750,0
20230712,152500,329354100,31750,31750,31750,31750,0
20230712,152400,329354100,31750,31750,31750,31750,0
20230712,152300,329354100,31750,31750,31750,31750,0
20230712,152200,329354100,31750,31750,31750,31750,0
20230712,152100,329354100,31750,31750,31750,31750,0
20230712,152000,329354100,31750,31750,31750,31750,0
20230712,151900,329354100,31750,32000,32000,31700,535
20230712,151800,312336400,32050,32050,32050,32050,57
20230712,151700,310509550,32050,32050,32050,32050,6
20230712,151600,310317250,32000,32000,32000,32000,3
20230712,151500,310221250,32000,32000,32000,32000,46
20230712,151400,308749250,31800,32000,32000,31800,125
20230712,151300,304757000,31950,31900,31950,31900,28
20230712,151200,303862600,31900,31900,31900,31900,1
20230712,151100,303830700,31850,31850,31850,31850,28
20230712,151000,302938900,31850,31850,31850,31850,250
20230712,150900,294976400,31850,31850,31850,31850,0
20230712,150800,294976400,31850,31850,31850,31850,26
20230712,150700,294148300,31900,31900,31900,31900,0
20230712,150600,294148300,31900,31900,31900,31900,84
20230712,150500,291468700,31900,31950,31950,31900,16
20230712,150400,290957600,31900,31900,31900,31900,59
20230712,150300,289075500,31850,31850,31850,31850,0
20230712,150200,289075500,31850,31850,31850,31850,0
20230712,150100,289075500,31850,31850,31850,31850,3
20230712,150000,288979950,31900,31900,31900,31900,80
20230712,145900,286427950,31850,31850,31850,31850,0
20230712,145800,286427950,31850,31850,31850,31850,1
20230712,145700,286396100,31900,31900,31900,31900,0
20230712,145600,286396100,31900,31900,31900,31900,2
20230712,145500,286332300,31850,31850,31850,31850,0
20230712,145400,286332300,31850,31850,31850,31850,3
20230712,145300,286236750,31850,31850,31850,31850,0
20230712,145200,286236750,31850,31850,31850,31850,0
20230712,145100,286236750,31850,31850,31850,31850,2
20230712,145000,286173050,31900,31900,31900,31900,0
20230712,144900,286173050,31900,31900,31900,31900,0
20230712,144800,286173050,31900,31900,31900,31900,0
20230712,144700,286173050,31900,31900,31900,31900,1
20230712,144600,286141150,31950,31950,31950,31950,0
20230712,144500,286141150,31950,31950,31950,31950,0
20230712,144400,286141150,31950,31850,31950,31850,100
20230712,144300,282954600,31850,31800,31850,31800,30
20230712,144200,281999200,31800,31800,31800,31800,0
20230712,144100,281999200,31800,31800,31800,31800,0
20230712,144000,281999200,31800,31800,31800,31800,3
20230712,143900,281903800,31800,31800,31800,31800,0
20230712,143800,281903800,31800,31800,31800,31800,0
20230712,143700,281903800,31800,31800,31800,31800,0
20230712,143600,281903800,31800,31800,31800,31800,2
20230712,143500,281840200,31850,31850,31850,31850,0
20230712,143400,281840200,31850,31800,31850,31800,31
20230712,143300,280854350,31800,31850,31850,31800,12
20230712,143200,280472700,31850,31850,31850,31850,1
20230712,143100,280440850,31850,31850,31850,31850,0
20230712,143000,280440850,31850,31850,31850,31850,1
20230712,142900,280409000,31800,31800,31800,31800,3
20230712,142800,280313600,31800,31800,31800,31800,0
20230712,142700,280313600,31800,31800,31800,31800,0
20230712,142600,280313600,31800,31800,31800,31800,4
20230712,142500,280186400,31800,31800,31800,31800,0
20230712,142400,280186400,31800,31800,31800,31800,3
20230712,142300,280091000,31800,31850,31850,31800,13
20230712,142200,279677050,31850,31850,31850,31850,5
20230712,142100,279517800,31800,31750,31800,31750,226
20230712,142000,272332150,31650,31650,31650,31650,32
20230712,141900,271319350,31650,31650,31650,31650,0
20230712,141800,271319350,31650,31650,31650,31650,0
20230712,141700,271319350,31650,31750,31800,31650,76
20230712,141600,268911800,31750,31750,31750,31750,3
20230712,141500,268816550,31800,31800,31800,31800,9
20230712,141400,268530350,31600,31750,31750,31600,900
20230712,141300,240012800,31800,31800,31800,31800,0
20230712,141200,240012800,31800,31800,31800,31800,14
20230712,141100,239567600,31800,31800,31800,31800,0
20230712,141000,239567600,31800,31800,31800,31800,6
20230712,140900,239376800,31800,31800,31800,31800,0
20230712,140800,239376800,31800,31800,31800,31800,19
20230712,140700,238772600,31800,31800,31800,31800,1
20230712,140600,238740800,31750,31750,31750,31750,0
20230712,140500,238740800,31750,31800,31800,31750,53
20230712,140400,237057150,31800,31800,31800,31800,0
20230712,140300,237057150,31800,31800,31800,31800,0
20230712,140200,237057150,31800,31800,31800,31800,0
20230712,140100,237057150,31800,31750,31800,31750,31
20230712,140000,236071500,31750,31750,31750,31750,0
20230712,135900,236071500,31750,31750,31750,31750,0
20230712,135800,236071500,31750,31750,31750,31750,0
20230712,135700,236071500,31750,31750,31750,31750,2
20230712,135600,236008000,31750,31750,31750,31750,0
20230712,135500,236008000,31750,31750,31750,31750,0
20230712,135400,236008000,31750,31750,31750,31750,0
20230712,135300,236008000,31750,31750,31750,31750,29
20230712,135200,235087250,31750,31750,31750,31750,0
20230712,135100,235087250,31750,31750,31750,31750,0
20230712,135000,235087250,31750,31750,31750,31750,2
20230712,134900,235023750,31800,31800,31800,31800,200
20230712,134800,228663750,31800,31800,31800,31800,0
20230712,134700,228663750,31800,31800,31800,31800,0
20230712,134600,228663750,31800,31800,31800,31800,1
20230712,134500,228631950,31850,31850,31850,31850,1
20230712,134400,228600100,31800,31800,31800,31800,0
20230712,134300,228600100,31800,31800,31800,31800,0
20230712,134200,228600100,31800,31750,31800,31750,187
20230712,134100,222660250,31700,31700,31700,31700,0
20230712,134000,222660250,31700,31700,31700,31700,0
20230712,133900,222660250,31700,31700,31700,31700,2
20230712,133800,222596850,31700,31700,31700,31700,0
20230712,133700,222596850,31700,31700,31700,31700,0
20230712,133600,222596850,31700,31700,31700,31700,3
20230712,133500,222501750,31700,31700,31700,31700,0
20230712,133400,222501750,31700,31700,31700,31700,0
20230712,133300,222501750,31700,31700,31700,31700,0
20230712,133200,222501750,31700,31700,31700,31700,2
20230712,133100,222438350,31750,31750,31750,31750,0
20230712,133000,222438350,31750,31750,31750,31750,1
20230712,132900,222406600,31700,31700,31700,31700,3
20230712,132800,222311500,31700,31700,31700,31700,0
20230712,132700,222311500,31700,31700,31700,31700,0
20230712,132600,222311500,31700,31700,31700,31700,0
20230712,132500,222311500,31700,31700,31700,31700,2
20230712,132400,222248100,31750,31750,31750,31750,0
20230712,132300,222248100,31750,31700,31750,31700,80
20230712,132200,219709600,31700,31700,31700,31700,5
20230712,132100,219551100,31700,31700,31700,31700,11
20230712,132000,219202400,31700,31650,31700,31650,16
20230712,131900,218695950,31700,31700,31700,31700,0
20230712,131800,218695950,31700,31700,31700,31700,1
20230712,131700,218664250,31700,31700,31700,31700,1
20230712,131600,218632550,31700,31700,31700,31700,5
20230712,131500,218474050,31650,31650,31650,31650,0
20230712,131400,218474050,31650,31700,31700,31650,18
20230712,131300,217903600,31700,31700,31700,31700,0
20230712,131200,217903600,31700,31700,31700,31700,20
20230712,131100,217269600,31650,31650,31650,31650,2
20230712,131000,217206300,31750,31750,31750,31750,0
20230712,130900,217206300,31750,31750,31750,31750,0
20230712,130800,217206300,31750,31750,31750,31750,0
20230712,130700,217206300,31750,31750,31750,31750,0
20230712,130600,217206300,31750,31750,31750,31750,0
20230712,130500,217206300,31750,31700,31750,31700,102
20230712,130400,213969200,31650,31650,31650,31650,2
20230712,130300,213905900,31650,31650,31650,31650,0
20230712,130200,213905900,31650,31650,31650,31650,0
20230712,130100,213905900,31650,31650,31650,31650,0
20230712,130000,213905900,31650,31700,31700,31650,3
20230712,125900,213810900,31650,31650,31650,31650,7
20230712,125800,213589350,31650,31650,31650,31650,0
20230712,125700,213589350,31650,31650,31650,31650,1
20230712,125600,213557700,31600,31650,31650,31600,8
20230712,125500,213304650,31600,31600,31600,31600,4
20230712,125400,213178250,31600,31600,31600,31600,0
20230712,125300,213178250,31600,31600,31600,31600,2
20230712,125200,213115050,31650,31650,31650,31650,0
20230712,125100,213115050,31650,31650,31650,31650,5
20230712,125000,212956800,31650,31650,31650,31650,1
20230712,124900,212925150,31600,31600,31600,31600,3
20230712,124800,212830350,31600,31600,31600,31600,0
20230712,124700,212830350,31600,31600,31600,31600,0
20230712,124600,212830350,31600,31600,31600,31600,2
20230712,124500,212767150,31600,31600,31600,31600,0
20230712,124400,212767150,31600,31600,31600,31600,0
20230712,124300,212767150,31600,31600,31600,31600,0
20230712,124200,212767150,31600,31600,31600,31600,3
20230712,124100,212672350,31600,31600,31600,31600,0
20230712,124000,212672350,31600,31600,31600,31600,0
20230712,123900,212672350,31600,31600,31600,31600,51
20230712,123800,211060750,31600,31600,31600,31600,0
20230712,123700,211060750,31600,31600,31600,31600,0
20230712,123600,211060750,31600,31600,31600,31600,0
20230712,123500,211060750,31600,31600,31600,31600,28
20230712,123400,210175950,31650,31650,31650,31650,0
20230712,123300,210175950,31650,31550,31650,31550,48
20230712,123200,208657650,31550,31550,31550,31550,88
20230712,123100,205881250,31550,31600,31600,31550,109
20230712,123000,202437200,31600,31600,31600,31600,285
20230712,122900,193431200,31600,31600,31600,31600,0
20230712,122800,193431200,31600,31600,31600,31600,3
20230712,122700,193336400,31650,31650,31650,31650,46
20230712,122600,191880500,31650,31650,31650,31650,0
20230712,122500,191880500,31650,31650,31650,31650,2
20230712,122400,191817200,31600,31600,31600,31600,2
20230712,122300,191754000,31600,31600,31600,31600,21
20230712,122200,191090400,31650,31650,31650,31650,0
20230712,122100,191090400,31650,31650,31650,31650,0
20230712,122000,191090400,31650,31650,31650,31650,3
20230712,121900,190995450,31600,31600,31600,31600,0
20230712,121800,190995450,31600,31600,31600,31600,0
20230712,121700,190995450,31600,31650,31650,31600,4
20230712,121600,190869000,31650,31650,31650,31650,0
20230712,121500,190869000,31650,31650,31650,31650,1
20230712,121400,190837350,31600,31600,31600,31600,2
20230712,121300,190774150,31600,31600,31600,31600,0
20230712,121200,190774150,31600,31600,31600,31600,0
20230712,121100,190774150,31600,31650,31650,31600,24
20230712,121000,190015650,31650,31650,31650,31650,0
20230712,120900,190015650,31650,31650,31650,31650,10
20230712,120800,189699150,31600,31600,31600,31600,0
20230712,120700,189699150,31600,31600,31600,31600,0
20230712,120600,189699150,31600,31600,31600,31600,19
20230712,120500,189098750,31650,31650,31650,31650,9
20230712,120400,188813900,31650,31700,31700,31650,500
20230712,120300,172974500,31700,31700,31700,31700,3
20230712,120200,172879400,31700,31700,31700,31700,0
20230712,120100,172879400,31700,31700,31700,31700,70
20230712,120000,170660400,31700,31700,31700,31700,0
20230712,115900,170660400,31700,31700,31700,31700,3
20230712,115800,170565300,31700,31700,31700,31700,0
20230712,115700,170565300,31700,31700,31700,31700,0
20230712,115600,170565300,31700,31700,31700,31700,3
20230712,115500,170470200,31700,31700,31700,31700,7
20230712,115400,170248300,31700,31700,31700,31700,29
20230712,115300,169329000,31750,31750,31750,31750,0
20230712,115200,169329000,31750,31750,31750,31750,3
20230712,115100,169233750,31750,31750,31750,31750,132
20230712,115000,165042750,31800,31800,31800,31800,148
20230712,114900,160336350,31800,31800,31800,31800,3
20230712,114800,160240950,31800,31800,31800,31800,152
20230712,114700,155407350,31800,31800,31800,31800,45
20230712,114600,153976350,31800,31800,31800,31800,0
20230712,114500,153976350,31800,31850,31850,31800,4
20230712,114400,153849050,31800,31800,31800,31800,0
20230712,114300,153849050,31800,31800,31800,31800,0
20230712,114200,153849050,31800,31800,31800,31800,0
20230712,114100,153849050,31800,31800,31800,31800,3
20230712,114000,153753650,31800,31800,31800,31800,0
20230712,113900,153753650,31800,31800,31800,31800,0
20230712,113800,153753650,31800,31800,31800,31800,2
20230712,113700,153690050,31800,31800,31800,31800,0
20230712,113600,153690050,31800,31800,31800,31800,0
20230712,113500,153690050,31800,31800,31800,31800,0
20230712,113400,153690050,31800,31800,31800,31800,2
20230712,113300,153626450,31800,31800,31800,31800,0
20230712,113200,153626450,31800,31800,31800,31800,2
20230712,113100,153562850,31750,31750,31750,31750,3
20230712,113000,153467600,31800,31800,31800,31800,0
20230712,112900,153467600,31800,31800,31800,31800,0
20230712,112800,153467600,31800,31800,31800,31800,0
20230712,112700,153467600,31800,31800,31800,31800,1
20230712,112600,153435800,31800,31800,31800,31800,30
20230712,112500,152481800,31750,31750,31750,31750,100
20230712,112400,149306800,31700,31700,31700,31700,3
20230712,112300,149211700,31700,31700,31700,31700,0
20230712,112200,149211700,31700,31700,31700,31700,1
20230712,112100,149180000,31700,31700,31700,31700,0
20230712,112000,149180000,31700,31700,31700,31700,2
20230712,111900,149116600,31800,31800,31800,31800,2
20230712,111800,149053000,31800,31800,31800,31800,0
20230712,111700,149053000,31800,31800,31800,31800,2
20230712,111600,148989400,31850,31800,31850,31800,6
20230712,111500,148798350,31800,31800,31800,31800,0
20230712,111400,148798350,31800,31800,31800,31800,0
20230712,111300,148798350,31800,31750,31800,31750,39
20230712,111200,147560000,31700,31700,31700,31700,0
20230712,111100,147560000,31700,31700,31700,31700,64
20230712,111000,145531200,31750,31700,31750,31700,3
20230712,110900,145436000,31700,31700,31700,31700,3
20230712,110800,145340900,31700,31700,31700,31700,0
20230712,110700,145340900,31700,31700,31700,31700,45
20230712,110600,143914400,31700,31700,31700,31700,64
20230712,110500,141885600,31750,31750,31750,31750,0
20230712,110400,141885600,31750,31750,31750,31700,16
20230712,110300,141377850,31750,31750,31750,31750,60
20230712,110200,139472850,31750,31800,31800,31750,7
20230712,110100,139250400,31800,31800,31800,31800,3
20230712,110000,139155000,31800,31800,31800,31800,48
20230712,105900,137628600,31750,31750,31750,31750,2
20230712,105800,137565100,31750,31750,31750,31750,0
20230712,105700,137565100,31750,31750,31750,31750,301
20230712,105600,128008350,31750,31750,31750,31750,0
20230712,105500,128008350,31750,31800,31800,31750,8
20230712,105400,127754100,31800,31800,31800,31800,11
20230712,105300,127404300,31800,31800,31800,31800,0
20230712,105200,127404300,31800,31850,31850,31800,186
20230712,105100,121488000,31850,31850,31850,31850,202
20230712,105000,115054300,31850,31850,31850,31850,0
20230712,104900,115054300,31850,31900,31900,31850,50
20230712,104800,113460300,31900,31900,31900,31900,0
20230712,104700,113460300,31900,31950,31950,31900,126
20230712,104600,109439100,32000,32000,32000,32000,0
20230712,104500,109439100,32000,32050,32050,31950,34
20230712,104400,108351800,32050,32050,32050,32050,3
20230712,104300,108255650,32100,32100,32100,32100,0
20230712,104200,108255650,32100,32100,32100,32100,5
20230712,104100,108095150,32150,32150,32150,32150,0
20230712,104000,108095150,32150,32150,32150,32150,0
20230712,103900,108095150,32150,32150,32150,32150,120
20230712,103800,104237150,32200,32200,32200,32200,0
20230712,103700,104237150,32200,32100,32200,32100,643
20230712,103600,83543600,32000,32000,32000,32000,1
20230712,103500,83511600,31900,32000,32000,31900,74
20230712,103400,81147800,32000,31900,32000,31900,36
20230712,103300,79996050,31900,31900,31900,31900,0
20230712,103200,79996050,31900,31900,31900,31900,0
20230712,103100,79996050,31900,31900,31900,31900,0
20230712,103000,79996050,31900,31900,31900,31900,55
20230712,102900,78241550,31950,31900,31950,31900,20
20230712,102800,77603500,31900,31900,31900,31900,0
20230712,102700,77603500,31900,31900,31900,31900,51
20230712,102600,75976600,31950,32000,32000,31950,590
20230712,102500,57102300,32000,32000,32000,32000,0
20230712,102400,57102300,32000,32000,32000,32000,194
20230712,102300,50894300,32050,32050,32050,32050,116
20230712,102200,47176500,32100,32100,32100,32100,0
20230712,102100,47176500,32100,32100,32100,32100,5
20230712,102000,47016000,32100,32100,32100,32100,1
20230712,101900,46983900,32050,32050,32050,32050,2
20230712,101800,46919800,32050,32050,32050,32050,0
20230712,101700,46919800,32050,32050,32050,32050,0
20230712,101600,46919800,32050,32050,32050,32050,3
20230712,101500,46823650,32100,32100,32100,32100,1
20230712,101400,46791550,32050,32050,32050,32050,6
20230712,101300,46599250,32100,32100,32100,32100,1
20230712,101200,46567150,32050,32100,32100,32050,52
20230712,101100,44898050,32150,32200,32200,32150,27
20230712,101000,44029950,32250,32250,32250,32250,0
20230712,100900,44029950,32250,32250,32250,32250,0
20230712,100800,44029950,32250,32250,32250,32250,0
20230712,100700,44029950,32250,32250,32250,32250,0
20230712,100600,44029950,32250,32200,32250,32200,20
20230712,100500,43385150,32150,32150,32150,32150,1
20230712,100400,43353000,32150,32150,32150,32150,0
20230712,100300,43353000,32150,32150,32150,32150,0
20230712,100200,43353000,32150,32150,32150,32150,0
20230712,100100,43353000,32150,32150,32150,32150,5
20230712,100000,43192250,32150,32150,32150,32150,2
20230712,095900,43127950,32150,32150,32150,32150,11
20230712,095800,42774300,32200,32200,32200,32200,0
20230712,095700,42774300,32200,32200,32200,32200,0
20230712,095600,42774300,32200,32200,32200,32200,255
20230712,095500,34563300,32250,32250,32250,32250,1
20230712,095400,34531050,32300,32250,32300,32250,10
20230712,095300,34208100,32250,32250,32250,32250,3
20230712,095200,34111350,32250,32250,32250,32250,1
20230712,095100,34079100,32200,32200,32200,32200,3
20230712,095000,33982500,32250,32250,32250,32250,0
20230712,094900,33982500,32250,32250,32250,32250,1
20230712,094800,33950250,32200,32200,32200,32200,0
20230712,094700,33950250,32200,32200,32200,32200,44
20230712,094600,32533450,32200,32200,32200,32200,0
20230712,094500,32533450,32200,32200,32200,32200,2
20230712,094400,32469050,32050,32050,32050,32000,55
20230712,094300,30706450,32050,32000,32050,32000,42
20230712,094200,29362400,32000,32000,32000,32000,27
20230712,094100,28498400,32000,32000,32000,32000,119
20230712,094000,24690400,32000,32000,32000,32000,2
20230712,093900,24626400,32050,32050,32050,32050,1
20230712,093800,24594350,32000,32000,32000,32000,0
20230712,093700,24594350,32000,32000,32000,32000,3
20230712,093600,24498350,32050,32050,32050,32050,0
20230712,093500,24498350,32050,32050,32050,32050,0
20230712,093400,24498350,32050,32050,32050,32050,114
20230712,093300,20844650,32050,32150,32150,32050,14
20230712,093200,20395350,32100,32100,32100,32100,0
20230712,093100,20395350,32100,32100,32100,32100,0
20230712,093000,20395350,32100,32100,32100,32100,57
20230712,092900,18565650,32150,32150,32150,32150,28
20230712,092800,17665450,32200,32200,32200,32200,0
20230712,092700,17665450,32200,32200,32200,32200,33
20230712,092600,16602850,32200,32250,32250,32200,7
20230712,092500,16377250,32250,32250,32250,32250,0
20230712,092400,16377250,32250,32250,32250,32250,0
20230712,092300,16377250,32250,32100,32250,32100,3
20230712,092200,16280800,32300,32300,32300,32300,0
20230712,092100,16280800,32300,32200,32300,32200,4
20230712,092000,16151900,32200,32200,32200,32200,44
20230712,091900,14735100,32200,32250,32250,32200,3
20230712,091800,14638450,32300,32300,32300,32300,7
20230712,091700,14412350,32350,32350,32350,32350,21
20230712,091600,13733000,32200,32200,32200,32200,52
20230712,091500,12058600,32200,32200,32200,32200,2
20230712,091400,11994200,32200,32200,32200,32200,0
20230712,091300,11994200,32200,32200,32200,32200,0
20230712,091200,11994200,32200,32200,32200,32200,200
20230712,091100,5554200,32350,32350,32350,32350,51
20230712,091000,3904350,32000,32000,32000,32000,0
20230712,090900,3904350,32000,32000,32000,32000,2
20230712,090800,3840350,32000,32000,32000,32000,0
20230712,090700,3840350,32000,32000,32000,32000,0
20230712,090600,3840350,32000,32000,32000,32000,1
20230712,090500,3808350,32000,32000,32300,32000,54
20230712,090400,2080000,32000,32000,32000,32000,57
20230712,090300,256000,32000,32000,32000,32000,0
20230712,090200,256000,32000,32000,32000,32000,0
20230712,090100,256000,32000,32000,32000,32000,2
20230712,090000,192000,32000,32000,32000,32000,6