stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,210500,468451100,31600,31600,31600,31600,323
20230713,210400,468451100,31600,31600,31600,31600,0
20230713,210300,468451100,31600,31600,31600,31600,0
20230713,210200,468451100,31600,31600,31600,31600,0
20230713,210100,468451100,31600,31600,31600,31600,0
20230713,210000,468451100,31600,31600,31600,31600,0
20230713,205900,468451100,31600,31600,31600,31600,0
20230713,205800,468451100,31600,31600,31600,31600,0
20230713,205700,468451100,31600,31600,31600,31600,0
20230713,205600,468451100,31600,31600,31600,31600,0
20230713,205500,468451100,31600,31600,31600,31600,0
20230713,205400,468451100,31600,31600,31600,31600,0
20230713,205300,468451100,31600,31600,31600,31600,0
20230713,205200,468451100,31600,31600,31600,31600,0
20230713,205100,468451100,31600,31600,31600,31600,0
20230713,205000,468451100,31600,31600,31600,31600,0
20230713,204900,468451100,31600,31600,31600,31600,0
20230713,204800,468451100,31600,31600,31600,31600,0
20230713,204700,468451100,31600,31600,31600,31600,0
20230713,204600,468451100,31600,31600,31600,31600,0
20230713,204500,468451100,31600,31600,31600,31600,0
20230713,204400,468451100,31600,31600,31600,31600,0
20230713,204300,468451100,31600,31600,31600,31600,0
20230713,204200,468451100,31600,31600,31600,31600,0
20230713,204100,468451100,31600,31600,31600,31600,0
20230713,204000,468451100,31600,31600,31600,31600,0
20230713,203900,468451100,31600,31600,31600,31600,0
20230713,203800,468451100,31600,31600,31600,31600,0
20230713,203700,468451100,31600,31600,31600,31600,0
20230713,203600,468451100,31600,31600,31600,31600,0
20230713,203500,468451100,31600,31600,31600,31600,323
20230713,203400,468451100,31600,31600,31600,31600,0
20230713,203300,468451100,31600,31600,31600,31600,0
20230713,203200,468451100,31600,31600,31600,31600,0
20230713,203100,468451100,31600,31600,31600,31600,0
20230713,203000,468451100,31600,31600,31600,31600,0
20230713,202900,468451100,31600,31600,31600,31600,0
20230713,202800,468451100,31600,31600,31600,31600,0
20230713,202700,468451100,31600,31600,31600,31600,0
20230713,202600,468451100,31600,31600,31600,31600,0
20230713,202500,468451100,31600,31600,31600,31600,0
20230713,202400,468451100,31600,31600,31600,31600,0
20230713,202300,468451100,31600,31600,31600,31600,0
20230713,202200,468451100,31600,31600,31600,31600,0
20230713,202100,468451100,31600,31600,31600,31600,0
20230713,202000,468451100,31600,31600,31600,31600,0
20230713,201900,468451100,31600,31600,31600,31600,0
20230713,201800,468451100,31600,31600,31600,31600,0
20230713,201700,468451100,31600,31600,31600,31600,0
20230713,201600,468451100,31600,31600,31600,31600,0
20230713,201500,468451100,31600,31600,31600,31600,0
20230713,201400,468451100,31600,31600,31600,31600,0
20230713,201300,468451100,31600,31600,31600,31600,0
20230713,201200,468451100,31600,31600,31600,31600,0
20230713,201100,468451100,31600,31600,31600,31600,0
20230713,201000,468451100,31600,31600,31600,31600,0
20230713,200900,468451100,31600,31600,31600,31600,0
20230713,200800,468451100,31600,31600,31600,31600,0
20230713,200700,468451100,31600,31600,31600,31600,0
20230713,200600,468451100,31600,31600,31600,31600,0
20230713,200500,468451100,31600,31600,31600,31600,323
20230713,200400,468451100,31600,31600,31600,31600,0
20230713,200300,468451100,31600,31600,31600,31600,0
20230713,200200,468451100,31600,31600,31600,31600,0
20230713,200100,468451100,31600,31600,31600,31600,0
20230713,200000,468451100,31600,31600,31600,31600,0
20230713,195900,468451100,31600,31600,31600,31600,0
20230713,195800,468451100,31600,31600,31600,31600,0
20230713,195700,468451100,31600,31600,31600,31600,0
20230713,195600,468451100,31600,31600,31600,31600,0
20230713,195500,468451100,31600,31600,31600,31600,0
20230713,195400,468451100,31600,31600,31600,31600,0
20230713,195300,468451100,31600,31600,31600,31600,0
20230713,195200,468451100,31600,31600,31600,31600,0
20230713,195100,468451100,31600,31600,31600,31600,0
20230713,195000,468451100,31600,31600,31600,31600,0
20230713,194900,468451100,31600,31600,31600,31600,0
20230713,194800,468451100,31600,31600,31600,31600,0
20230713,194700,468451100,31600,31600,31600,31600,0
20230713,194600,468451100,31600,31600,31600,31600,0
20230713,194500,468451100,31600,31600,31600,31600,0
20230713,194400,468451100,31600,31600,31600,31600,0
20230713,194300,468451100,31600,31600,31600,31600,0
20230713,194200,468451100,31600,31600,31600,31600,0
20230713,194100,468451100,31600,31600,31600,31600,0
20230713,194000,468451100,31600,31600,31600,31600,0
20230713,193900,468451100,31600,31600,31600,31600,0
20230713,193800,468451100,31600,31600,31600,31600,0
20230713,193700,468451100,31600,31600,31600,31600,0
20230713,193600,468451100,31600,31600,31600,31600,0
20230713,193500,468451100,31600,31600,31600,31600,323
20230713,193400,468451100,31600,31600,31600,31600,0
20230713,193300,468451100,31600,31600,31600,31600,0
20230713,193200,468451100,31600,31600,31600,31600,0
20230713,193100,468451100,31600,31600,31600,31600,0
20230713,193000,468451100,31600,31600,31600,31600,0
20230713,192900,468451100,31600,31600,31600,31600,0
20230713,192800,468451100,31600,31600,31600,31600,0
20230713,192700,468451100,31600,31600,31600,31600,0
20230713,192600,468451100,31600,31600,31600,31600,0
20230713,192500,468451100,31600,31600,31600,31600,0
20230713,192400,468451100,31600,31600,31600,31600,0
20230713,192300,468451100,31600,31600,31600,31600,0
20230713,192200,468451100,31600,31600,31600,31600,0
20230713,192100,468451100,31600,31600,31600,31600,0
20230713,192000,468451100,31600,31600,31600,31600,0
20230713,191900,468451100,31600,31600,31600,31600,0
20230713,191800,468451100,31600,31600,31600,31600,0
20230713,191700,468451100,31600,31600,31600,31600,0
20230713,191600,468451100,31600,31600,31600,31600,0
20230713,191500,468451100,31600,31600,31600,31600,0
20230713,191400,468451100,31600,31600,31600,31600,0
20230713,191300,468451100,31600,31600,31600,31600,0
20230713,191200,468451100,31600,31600,31600,31600,0
20230713,191100,468451100,31600,31600,31600,31600,0
20230713,191000,468451100,31600,31600,31600,31600,0
20230713,190900,468451100,31600,31600,31600,31600,0
20230713,190800,468451100,31600,31600,31600,31600,0
20230713,190700,468451100,31600,31600,31600,31600,0
20230713,190600,468451100,31600,31600,31600,31600,0
20230713,190500,468451100,31600,31600,31600,31600,323
20230713,190400,468451100,31600,31600,31600,31600,0
20230713,190300,468451100,31600,31600,31600,31600,0
20230713,190200,468451100,31600,31600,31600,31600,0
20230713,190100,468451100,31600,31600,31600,31600,0
20230713,190000,468451100,31600,31600,31600,31600,0
20230713,185900,468451100,31600,31600,31600,31600,0
20230713,185800,468451100,31600,31600,31600,31600,0
20230713,185700,468451100,31600,31600,31600,31600,0
20230713,185600,468451100,31600,31600,31600,31600,0
20230713,185500,468451100,31600,31600,31600,31600,0
20230713,185400,468451100,31600,31600,31600,31600,0
20230713,185300,468451100,31600,31600,31600,31600,0
20230713,185200,468451100,31600,31600,31600,31600,0
20230713,185100,468451100,31600,31600,31600,31600,0
20230713,185000,468451100,31600,31600,31600,31600,0
20230713,184900,468451100,31600,31600,31600,31600,0
20230713,184800,468451100,31600,31600,31600,31600,0
20230713,184700,468451100,31600,31600,31600,31600,0
20230713,184600,468451100,31600,31600,31600,31600,0
20230713,184500,468451100,31600,31600,31600,31600,0
20230713,184400,468451100,31600,31600,31600,31600,0
20230713,184300,468451100,31600,31600,31600,31600,0
20230713,184200,468451100,31600,31600,31600,31600,0
20230713,184100,468451100,31600,31600,31600,31600,0
20230713,184000,468451100,31600,31600,31600,31600,0
20230713,183900,468451100,31600,31600,31600,31600,0
20230713,183800,468451100,31600,31600,31600,31600,0
20230713,183700,468451100,31600,31600,31600,31600,0
20230713,183600,468451100,31600,31600,31600,31600,0
20230713,183500,468451100,31600,31600,31600,31600,323
20230713,183400,468451100,31600,31600,31600,31600,0
20230713,183300,468451100,31600,31600,31600,31600,0
20230713,183200,468451100,31600,31600,31600,31600,0
20230713,183100,468451100,31600,31600,31600,31600,0
20230713,183000,468451100,31600,31600,31600,31600,0
20230713,182900,468451100,31600,31600,31600,31600,0
20230713,182800,468451100,31600,31600,31600,31600,0
20230713,182700,468451100,31600,31600,31600,31600,0
20230713,182600,468451100,31600,31600,31600,31600,0
20230713,182500,468451100,31600,31600,31600,31600,0
20230713,182400,468451100,31600,31600,31600,31600,0
20230713,182300,468451100,31600,31600,31600,31600,0
20230713,182200,468451100,31600,31600,31600,31600,0
20230713,182100,468451100,31600,31600,31600,31600,0
20230713,182000,468451100,31600,31600,31600,31600,0
20230713,181900,468451100,31600,31600,31600,31600,0
20230713,181800,468451100,31600,31600,31600,31600,0
20230713,181700,468451100,31600,31600,31600,31600,0
20230713,181600,468451100,31600,31600,31600,31600,0
20230713,181500,468451100,31600,31600,31600,31600,0
20230713,181400,468451100,31600,31600,31600,31600,0
20230713,181300,468451100,31600,31600,31600,31600,0
20230713,181200,468451100,31600,31600,31600,31600,0
20230713,181100,468451100,31600,31600,31600,31600,0
20230713,181000,468451100,31600,31600,31600,31600,0
20230713,180900,468451100,31600,31600,31600,31600,0
20230713,180800,468451100,31600,31600,31600,31600,0
20230713,180700,468451100,31600,31600,31600,31600,0
20230713,180600,468451100,31600,31600,31600,31600,0
20230713,180500,468451100,31600,31600,31600,31600,323
20230713,180400,468451100,31600,31600,31600,31600,0
20230713,180300,468451100,31600,31600,31600,31600,0
20230713,180200,468451100,31600,31600,31600,31600,0
20230713,180100,468451100,31600,31600,31600,31600,0
20230713,180000,468451100,31600,31600,31600,31600,0
20230713,175900,468451100,31600,31600,31600,31600,0
20230713,175800,468451100,31600,31600,31600,31600,0
20230713,175700,468451100,31600,31600,31600,31600,0
20230713,175600,468451100,31600,31600,31600,31600,0
20230713,175500,468451100,31600,31600,31600,31600,0
20230713,175400,468451100,31600,31600,31600,31600,0
20230713,175300,468451100,31600,31600,31600,31600,0
20230713,175200,468451100,31600,31600,31600,31600,0
20230713,175100,468451100,31600,31600,31600,31600,0
20230713,175000,468451100,31600,31600,31600,31600,0
20230713,174900,468451100,31600,31600,31600,31600,0
20230713,174800,468451100,31600,31600,31600,31600,0
20230713,174700,468451100,31600,31600,31600,31600,0
20230713,174600,468451100,31600,31600,31600,31600,0
20230713,174500,468451100,31600,31600,31600,31600,0
20230713,174400,468451100,31600,31600,31600,31600,0
20230713,174300,468451100,31600,31600,31600,31600,0
20230713,174200,468451100,31600,31600,31600,31600,0
20230713,174100,468451100,31600,31600,31600,31600,0
20230713,174000,468451100,31600,31600,31600,31600,0
20230713,173900,468451100,31600,31600,31600,31600,0
20230713,173800,468451100,31600,31600,31600,31600,0
20230713,173700,468451100,31600,31600,31600,31600,0
20230713,173600,468451100,31600,31600,31600,31600,0
20230713,173500,468451100,31600,31600,31600,31600,323
20230713,173400,468451100,31600,31600,31600,31600,0
20230713,173300,468451100,31600,31600,31600,31600,0
20230713,173200,468451100,31600,31600,31600,31600,0
20230713,173100,468451100,31600,31600,31600,31600,0
20230713,173000,468451100,31600,31600,31600,31600,0
20230713,172900,468451100,31600,31600,31600,31600,0
20230713,172800,468451100,31600,31600,31600,31600,0
20230713,172700,468451100,31600,31600,31600,31600,0
20230713,172600,468451100,31600,31600,31600,31600,0
20230713,172500,468451100,31600,31600,31600,31600,0
20230713,172400,468451100,31600,31600,31600,31600,0
20230713,172300,468451100,31600,31600,31600,31600,0
20230713,172200,468451100,31600,31600,31600,31600,0
20230713,172100,468451100,31600,31600,31600,31600,0
20230713,172000,468451100,31600,31600,31600,31600,0
20230713,171900,468451100,31600,31600,31600,31600,0
20230713,171800,468451100,31600,31600,31600,31600,0
20230713,171700,468451100,31600,31600,31600,31600,0
20230713,171600,468451100,31600,31600,31600,31600,0
20230713,171500,468451100,31600,31600,31600,31600,0
20230713,171400,468451100,31600,31600,31600,31600,0
20230713,171300,468451100,31600,31600,31600,31600,0
20230713,171200,468451100,31600,31600,31600,31600,0
20230713,171100,468451100,31600,31600,31600,31600,0
20230713,171000,468451100,31600,31600,31600,31600,0
20230713,170900,468451100,31600,31600,31600,31600,0
20230713,170800,468451100,31600,31600,31600,31600,0
20230713,170700,468451100,31600,31600,31600,31600,0
20230713,170600,468451100,31600,31600,31600,31600,0
20230713,170500,468451100,31600,31600,31600,31600,323
20230713,170400,468451100,31600,31600,31600,31600,0
20230713,170300,468451100,31600,31600,31600,31600,0
20230713,170200,468451100,31600,31600,31600,31600,0
20230713,170100,468451100,31600,31600,31600,31600,0
20230713,170000,468451100,31600,31600,31600,31600,0
20230713,165900,468451100,31600,31600,31600,31600,0
20230713,165800,468451100,31600,31600,31600,31600,0
20230713,165700,468451100,31600,31600,31600,31600,0
20230713,165600,468451100,31600,31600,31600,31600,0
20230713,165500,468451100,31600,31600,31600,31600,0
20230713,165400,468451100,31600,31600,31600,31600,0
20230713,165300,468451100,31600,31600,31600,31600,0
20230713,165200,468451100,31600,31600,31600,31600,0
20230713,165100,468451100,31600,31600,31600,31600,0
20230713,165000,468451100,31600,31600,31600,31600,0
20230713,164900,468451100,31600,31600,31600,31600,0
20230713,164800,468451100,31600,31600,31600,31600,0
20230713,164700,468451100,31600,31600,31600,31600,0
20230713,164600,468451100,31600,31600,31600,31600,0
20230713,164500,468451100,31600,31600,31600,31600,0
20230713,164400,468451100,31600,31600,31600,31600,0
20230713,164300,468451100,31600,31600,31600,31600,0
20230713,164200,468451100,31600,31600,31600,31600,0
20230713,164100,468451100,31600,31600,31600,31600,0
20230713,164000,468451100,31600,31600,31600,31600,0
20230713,163900,468451100,31600,31600,31600,31600,0
20230713,163800,468451100,31600,31600,31600,31600,0
20230713,163700,468451100,31600,31600,31600,31600,0
20230713,163600,468451100,31600,31600,31600,31600,0
20230713,163500,468451100,31600,31600,31600,31600,323
20230713,163400,468451100,31600,31600,31600,31600,0
20230713,163300,468451100,31600,31600,31600,31600,0
20230713,163200,468451100,31600,31600,31600,31600,0
20230713,163100,468451100,31600,31600,31600,31600,0
20230713,163000,468451100,31600,31600,31600,31600,0
20230713,162900,468451100,31600,31600,31600,31600,0
20230713,162800,468451100,31600,31600,31600,31600,0
20230713,162700,468451100,31600,31600,31600,31600,0
20230713,162600,468451100,31600,31600,31600,31600,0
20230713,162500,468451100,31600,31600,31600,31600,0
20230713,162400,468451100,31600,31600,31600,31600,0
20230713,162300,468451100,31600,31600,31600,31600,0
20230713,162200,468451100,31600,31600,31600,31600,0
20230713,162100,468451100,31600,31600,31600,31600,0
20230713,162000,468451100,31600,31600,31600,31600,0
20230713,161900,468451100,31600,31600,31600,31600,0
20230713,161800,468451100,31600,31600,31600,31600,0
20230713,161700,468451100,31600,31600,31600,31600,0
20230713,161600,468451100,31600,31600,31600,31600,0
20230713,161500,468451100,31600,31600,31600,31600,0
20230713,161400,468451100,31600,31600,31600,31600,0
20230713,161300,468451100,31600,31600,31600,31600,0
20230713,161200,468451100,31600,31600,31600,31600,0
20230713,161100,468451100,31600,31600,31600,31600,0
20230713,161000,468451100,31600,31600,31600,31600,0
20230713,160900,468451100,31600,31600,31600,31600,0
20230713,160800,468451100,31600,31600,31600,31600,0
20230713,160700,468451100,31600,31600,31600,31600,0
20230713,160600,468451100,31600,31600,31600,31600,0
20230713,160500,468451100,31600,31600,31600,31600,323
20230713,160400,468451100,31600,31600,31600,31600,0
20230713,160300,468451100,31600,31600,31600,31600,0
20230713,160200,468451100,31600,31600,31600,31600,0
20230713,160100,468451100,31600,31600,31600,31600,0
20230713,160000,468451100,31600,31600,31600,31600,0
20230713,155900,468451100,31600,31600,31600,31600,0
20230713,155800,468451100,31600,31600,31600,31600,0
20230713,155700,468451100,31600,31600,31600,31600,0
20230713,155600,468451100,31600,31600,31600,31600,0
20230713,155500,468451100,31600,31600,31600,31600,0
20230713,155400,468451100,31600,31600,31600,31600,0
20230713,155300,468451100,31600,31600,31600,31600,0
20230713,155200,468451100,31600,31600,31600,31600,0
20230713,155100,468451100,31600,31600,31600,31600,0
20230713,155000,468451100,31600,31600,31600,31600,0
20230713,154900,468451100,31600,31600,31600,31600,0
20230713,154800,468451100,31600,31600,31600,31600,0
20230713,154700,468451100,31600,31600,31600,31600,0
20230713,154600,468451100,31600,31600,31600,31600,0
20230713,154500,468451100,31600,31600,31600,31600,0
20230713,154400,468451100,31600,31600,31600,31600,0
20230713,154300,468451100,31600,31600,31600,31600,0
20230713,154200,468451100,31600,31600,31600,31600,0
20230713,154100,468451100,31600,31600,31600,31600,0
20230713,154000,468451100,31600,31600,31600,31600,0
20230713,153900,468451100,31600,31600,31600,31600,0
20230713,153800,468451100,31600,31600,31600,31600,0
20230713,153700,468451100,31600,31600,31600,31600,0
20230713,153600,468451100,31600,31600,31600,31600,0
20230713,153500,468451100,31600,31600,31600,31600,323
20230713,153400,468451100,31600,31600,31600,31600,0
20230713,153300,468451100,31600,31600,31600,31600,0
20230713,153200,468451100,31600,31600,31600,31600,0
20230713,153100,468451100,31600,31600,31600,31600,0
20230713,153000,468451100,31600,31600,31600,31600,323
20230713,152900,458244300,31650,31650,31650,31650,0
20230713,152800,458244300,31650,31650,31650,31650,0
20230713,152700,458244300,31650,31650,31650,31650,0
20230713,152600,458244300,31650,31650,31650,31650,0
20230713,152500,458244300,31650,31650,31650,31650,0
20230713,152400,458244300,31650,31650,31650,31650,0
20230713,152300,458244300,31650,31650,31650,31650,0
20230713,152200,458244300,31650,31650,31650,31650,0
20230713,152100,458244300,31650,31650,31650,31650,0
20230713,152000,458244300,31650,31650,31650,31650,0
20230713,151900,458244300,31650,31600,31650,31600,35
20230713,151800,457138100,31600,31600,31600,31600,185
20230713,151700,451292100,31600,31600,31600,31600,25
20230713,151600,450502100,31600,31600,31600,31600,24
20230713,151500,449743700,31600,31600,31600,31600,57
20230713,151400,447942500,31500,31500,31500,31500,0
20230713,151300,447942500,31500,31500,31500,31500,24
20230713,151200,447186500,31500,31500,31500,31500,0
20230713,151100,447186500,31500,31500,31500,31500,24
20230713,151000,446430500,31500,31500,31500,31500,103
20230713,150900,443186000,31700,31700,31700,31700,9
20230713,150800,442900700,31500,31550,31550,31500,46
20230713,150700,441449900,31500,31500,31500,31500,0
20230713,150600,441449900,31500,31550,31550,31500,45
20230713,150500,440030550,31500,31500,31500,31500,8
20230713,150400,439778550,31650,31500,31650,31500,176
20230713,150300,434210550,31500,31550,31550,31500,24
20230713,150200,433453750,31550,31550,31550,31550,22
20230713,150100,432759650,31550,31550,31550,31550,24
20230713,150000,432002450,31550,31500,31550,31500,9
20230713,145900,431718900,31500,31500,31500,31500,16
20230713,145800,431214900,31500,31550,31550,31500,209
20230713,145700,424621050,31550,31550,31550,31550,16
20230713,145600,424116250,31550,31550,31550,31550,24
20230713,145500,423359050,31550,31550,31550,31550,22
20230713,145400,422664950,31550,31650,31650,31550,29
20230713,145300,421749500,31500,31500,31500,31500,46
20230713,145200,420300500,31550,31550,31550,31550,4
20230713,145100,420174300,31550,31550,31550,31550,24
20230713,145000,419417100,31550,31550,31550,31550,2
20230713,144900,419354000,31550,31550,31550,31550,37
20230713,144800,418186650,31550,31550,31550,31550,8
20230713,144700,417934250,31550,31550,31550,31550,17
20230713,144600,417397900,31550,31550,31600,31550,225
20230713,144500,410299100,31600,31550,31600,31550,14
20230713,144400,409856750,31550,31600,31600,31550,10
20230713,144300,409541150,31600,31550,31600,31550,28
20230713,144200,408656750,31550,31600,31650,31550,2018
20230713,144100,344963400,31600,31600,31600,31600,87
20230713,144000,342214200,31600,31600,31600,31600,16
20230713,143900,341708600,31600,31650,31650,31600,10
20230713,143800,341392550,31600,31600,31600,31600,0
20230713,143700,341392550,31600,31700,31700,31600,17
20230713,143600,340854450,31650,31600,31650,31600,26
20230713,143500,340032750,31650,31650,31650,31650,44
20230713,143400,338640150,31650,31650,31650,31650,24
20230713,143300,337880550,31650,31650,31650,31650,0
20230713,143200,337880550,31650,31650,31650,31650,24
20230713,143100,337120950,31650,31650,31650,31650,8
20230713,143000,336867750,31650,31650,31650,31650,16
20230713,142900,336361350,31650,31600,31650,31600,36
20230713,142800,335223150,31600,31600,31600,31600,0
20230713,142700,335223150,31600,31600,31600,31600,124
20230713,142600,331304750,31600,31600,31600,31600,8
20230713,142500,331051950,31650,31650,31650,31650,4
20230713,142400,330925350,31650,31650,31650,31650,30
20230713,142300,329975850,31650,31650,31650,31650,16
20230713,142200,329469450,31750,31600,31750,31600,27
20230713,142100,328615800,31600,31600,31600,31600,0
20230713,142000,328615800,31600,31600,31600,31600,26
20230713,141900,327794200,31600,31600,31600,31600,8
20230713,141800,327541400,31600,31600,31600,31600,16
20230713,141700,327035800,31600,31600,31600,31600,8
20230713,141600,326783000,31600,31600,31600,31600,16
20230713,141500,326277400,31750,31750,31750,31600,75
20230713,141400,323899750,31600,31600,31600,31600,8
20230713,141300,323646950,31600,31600,31600,31600,19
20230713,141200,323046550,31600,31600,31750,31600,26
20230713,141100,322224650,31600,31600,31600,31600,4
20230713,141000,322098250,31550,31600,31600,31550,25
20230713,140900,321308750,31600,31550,31600,31550,40
20230713,140800,320045150,31550,31550,31550,31550,16
20230713,140700,319540350,31550,31600,31600,31550,22
20230713,140600,318845550,31600,31600,31600,31600,2
20230713,140500,318782350,31600,31550,31600,31550,24
20230713,140400,318024750,31550,31550,31550,31550,8
20230713,140300,317772350,31550,31550,31550,31550,16
20230713,140200,317267550,31550,31600,31600,31550,236
20230713,140100,309811900,31600,31600,31600,31600,6
20230713,140000,309622300,31550,31550,31550,31550,33
20230713,135900,308581150,31550,31550,31550,31550,16
20230713,135800,308076350,31550,31550,31550,31550,71
20230713,135700,305836300,31550,31550,31550,31550,8
20230713,135600,305583900,31550,31550,31550,31550,16
20230713,135500,305079100,31550,31550,31550,31550,24
20230713,135400,304321900,31550,31600,31600,31550,7
20230713,135300,304101000,31600,31550,31600,31550,28
20230713,135200,303217050,31550,31550,31550,31550,8
20230713,135100,302964650,31600,31600,31600,31600,6
20230713,135000,302775050,31550,31550,31550,31550,8
20230713,134900,302522650,31550,31600,31600,31550,47
20230713,134800,301039600,31550,31600,31600,31550,20
20230713,134700,300408000,31600,31600,31600,31600,8
20230713,134600,300155200,31550,31550,31550,31550,16
20230713,134500,299650400,31550,31550,31550,31550,8
20230713,134400,299398000,31550,31600,31600,31550,42
20230713,134300,298071600,31600,31650,31700,31600,63
20230713,134200,296076250,31600,31600,31600,31600,26
20230713,134100,295254650,31600,31600,31600,31600,24
20230713,134000,294496250,31600,31600,31600,31600,49
20230713,133900,292947850,31600,31600,31600,31600,16
20230713,133800,292442250,31600,31600,31600,31550,24
20230713,133700,291684250,31550,31550,31550,31550,0
20230713,133600,291684250,31550,31550,31550,31550,8
20230713,133500,291431850,31550,31550,31550,31550,24
20230713,133400,290674650,31600,31600,31600,31550,32
20230713,133300,289664750,31550,31550,31550,31550,8
20230713,133200,289412350,31550,31600,31600,31550,38
20230713,133100,288213400,31600,31550,31600,31550,20
20230713,133000,287582200,31550,31550,31550,31550,8
20230713,132900,287329800,31550,31550,31550,31550,16
20230713,132800,286825000,31550,31550,31550,31550,8
20230713,132700,286572600,31550,31550,31550,31550,16
20230713,132600,286067800,31550,31550,31550,31550,8
20230713,132500,285815400,31550,31600,31600,31550,20
20230713,132400,285184200,31550,31550,31550,31550,25
20230713,132300,284395450,31550,31550,31550,31550,8
20230713,132200,284143050,31600,31600,31600,31600,10
20230713,132100,283827050,31600,31550,31600,31550,10
20230713,132000,283511450,31550,31550,31550,31550,46
20230713,131900,282060150,31550,31550,31550,31550,8
20230713,131800,281807750,31550,31550,31550,31550,24
20230713,131700,281050550,31550,31550,31550,31550,81
20230713,131600,278495000,31600,31600,31600,31600,23
20230713,131500,277768200,31550,31600,31600,31550,100
20230713,131400,274609050,31550,31550,31550,31550,24
20230713,131300,273851850,31550,31550,31550,31550,8
20230713,131200,273599450,31600,31600,31600,31600,317
20230713,131100,263582250,31600,31600,31600,31600,24
20230713,131000,262823850,31600,31600,31600,31600,109
20230713,130900,259379450,31600,31600,31600,31600,8
20230713,130800,259126650,31600,31600,31600,31600,17
20230713,130700,258589450,31600,31600,31600,31600,24
20230713,130600,257831050,31600,31600,31600,31600,41
20230713,130500,256535450,31600,31600,31600,31600,16
20230713,130400,256029850,31600,31600,31600,31600,8
20230713,130300,255777050,31600,31600,31600,31600,16
20230713,130200,255271450,31600,31650,31650,31600,18
20230713,130100,254702150,31600,31600,31600,31600,24
20230713,130000,253943750,31600,31600,31600,31600,16
20230713,125900,253438150,31600,31600,31600,31600,10
20230713,125800,253122150,31600,31600,31600,31600,16
20230713,125700,252616550,31600,31600,31600,31600,24
20230713,125600,251858150,31600,31600,31600,31600,32
20230713,125500,250846950,31650,31650,31650,31650,87
20230713,125400,248093400,31650,31650,31650,31650,25
20230713,125300,247302150,31650,31650,31650,31650,26
20230713,125200,246479250,31650,31650,31650,31650,9
20230713,125100,246194400,31650,31650,31650,31650,24
20230713,125000,245434800,31650,31650,31650,31650,16
20230713,124900,244928400,31650,31650,31650,31650,9
20230713,124800,244643550,31650,31650,31650,31650,16
20230713,124700,244137150,31650,31650,31650,31650,9
20230713,124600,243852300,31650,31650,31650,31650,66
20230713,124500,241763400,31650,31700,31700,31650,13
20230713,124400,241351700,31650,31650,31650,31650,24
20230713,124300,240592100,31600,31600,31600,31600,16
20230713,124200,240086500,31600,31600,31600,31600,238
20230713,124100,232565700,31650,31650,31650,31650,204
20230713,124000,226109100,31650,31650,31650,31650,24
20230713,123900,225349500,31650,31650,31650,31650,20
20230713,123800,224716500,31650,31650,31650,31650,0
20230713,123700,224716500,31650,31650,31650,31650,24
20230713,123600,223956900,31650,31650,31650,31650,33
20230713,123500,222912450,31650,31650,31650,31650,8
20230713,123400,222659250,31650,31650,31650,31650,31
20230713,123300,221678100,31650,31650,31650,31650,16
20230713,123200,221171700,31650,31650,31650,31650,8
20230713,123100,220918500,31650,31650,31650,31650,30
20230713,123000,219969000,31600,31600,31600,31600,26
20230713,122900,219147400,31650,31650,31650,31650,5
20230713,122800,218989150,31650,31650,31650,31650,15
20230713,122700,218514400,31650,31650,31650,31600,173
20230713,122600,213046150,31750,31650,31750,31650,41
20230713,122500,211748000,31650,31650,31650,31650,8
20230713,122400,211494800,31650,31650,31650,31650,16
20230713,122300,210988400,31650,31650,31650,31650,8
20230713,122200,210735200,31650,31650,31650,31650,44
20230713,122100,209342600,31650,31650,31650,31650,0
20230713,122000,209342600,31650,31700,31700,31650,28
20230713,121900,208455800,31700,31700,31700,31700,16
20230713,121800,207948600,31700,31700,31700,31700,8
20230713,121700,207695000,31700,31700,31750,31700,26
20230713,121600,206870700,31750,31650,31750,31650,288
20230713,121500,197730350,31650,31650,31650,31650,8
20230713,121400,197477150,31700,31700,31700,31700,3
20230713,121300,197382050,31650,31650,31650,31650,47
20230713,121200,195894500,31650,31650,31650,31650,18
20230713,121100,195324800,31650,31650,31650,31650,8
20230713,121000,195071600,31650,31650,31650,31650,24
20230713,120900,194312000,31650,31650,31650,31650,16
20230713,120800,193805600,31650,31650,31650,31650,9
20230713,120700,193520750,31650,31650,31650,31650,524
20230713,120600,176936150,31650,31650,31650,31650,8
20230713,120500,176682950,31650,31650,31650,31650,24
20230713,120400,175923350,31650,31650,31650,31650,0
20230713,120300,175923350,31650,31650,31650,31650,24
20230713,120200,175163750,31700,31700,31700,31700,205
20230713,120100,168665250,31700,31700,31700,31700,8
20230713,120000,168411650,31700,31700,31700,31700,25
20230713,115900,167619150,31700,31700,31700,31700,16
20230713,115800,167111950,31700,31700,31700,31700,8
20230713,115700,166858350,31700,31700,31700,31700,0
20230713,115600,166858350,31700,31700,31700,31700,26
20230713,115500,166034150,31700,31700,31700,31700,16
20230713,115400,165526950,31700,31700,31700,31700,8
20230713,115300,165273350,31700,31700,31700,31700,24
20230713,115200,164512550,31700,31700,31700,31700,29
20230713,115100,163593250,31700,31700,31700,31700,8
20230713,115000,163339650,31700,31700,31700,31700,0
20230713,114900,163339650,31700,31700,31700,31700,25
20230713,114800,162547150,31700,31700,31700,31700,24
20230713,114700,161786350,31700,31700,31700,31700,0
20230713,114600,161786350,31700,31700,31700,31700,24
20230713,114500,161025550,31700,31700,31700,31700,16
20230713,114400,160518350,31700,31700,31700,31700,8
20230713,114300,160264750,31750,31700,31750,31700,25
20230713,114200,159472200,31750,31750,31750,31750,0
20230713,114100,159472200,31750,31750,31750,31750,10
20230713,114000,159154700,31700,31700,31700,31700,0
20230713,113900,159154700,31700,31700,31700,31700,24
20230713,113800,158393900,31700,31700,31700,31700,24
20230713,113700,157633100,31700,31700,31700,31700,0
20230713,113600,157633100,31700,31700,31700,31700,24
20230713,113500,156872300,31700,31700,31700,31700,16
20230713,113400,156365100,31700,31750,31950,31700,135
20230713,113300,152079050,31750,31750,31750,31750,220
20230713,113200,145094050,31750,31750,31750,31750,36
20230713,113100,143951050,31750,31750,31750,31750,25
20230713,113000,143157300,31750,31750,31750,31750,0
20230713,112900,143157300,31750,31750,31750,31750,57
20230713,112800,141347550,31750,31750,31750,31750,16
20230713,112700,140839550,31750,31950,32000,31750,158
20230713,112600,135787350,31900,31850,31900,31700,158
20230713,112500,130751250,31700,31800,31800,31700,76
20230713,112400,128336050,31750,31700,31750,31700,55
20230713,112300,126592500,31800,31800,31800,31800,4
20230713,112200,126465300,31800,31700,31800,31700,25
20230713,112100,125672700,31700,31750,31750,31700,25
20230713,112000,124880150,31750,31750,31750,31750,0
20230713,111900,124880150,31750,31750,31750,31700,29
20230713,111800,123959800,31700,31700,31700,31700,16
20230713,111700,123452600,31800,31750,31800,31700,13
20230713,111600,123040200,31700,31700,31700,31700,10
20230713,111500,122723200,31700,31700,31700,31700,24
20230713,111400,121962400,31700,31700,31700,31700,24
20230713,111300,121201600,31700,31700,31700,31700,0
20230713,111200,121201600,31700,31700,31700,31700,25
20230713,111100,120409100,31700,31700,31700,31700,16
20230713,111000,119901900,31700,31750,31750,31700,29
20230713,110900,118982550,31700,31700,31700,31700,8
20230713,110800,118728950,31700,31750,31750,31700,26
20230713,110700,117904250,31750,31750,31750,31700,45
20230713,110600,116476450,31650,31650,31650,31650,1
20230713,110500,116444800,31650,31700,31700,31650,25
20230713,110400,115652700,31700,31700,31700,31700,24
20230713,110300,114891900,31700,31700,31700,31700,0
20230713,110200,114891900,31700,31700,31700,31700,24
20230713,110100,114131100,31700,31700,31700,31700,16
20230713,110000,113623900,31750,31700,31750,31700,18
20230713,105900,113052800,31700,31700,31700,31700,0
20230713,105800,113052800,31700,31750,31750,31700,25
20230713,105700,112260250,31700,31700,31700,31700,24
20230713,105600,111499450,31700,31700,31700,31700,1
20230713,105500,111467750,31700,31750,31750,31700,13
20230713,105400,111055400,31750,31750,31750,31750,16
20230713,105300,110547400,31750,31800,31800,31750,10
20230713,105200,110229850,31700,31700,31700,31700,8
20230713,105100,109976250,31700,31750,31750,31700,21
20230713,105000,109310300,31700,31700,31700,31700,24
20230713,104900,108549500,31700,31700,31700,31700,0
20230713,104800,108549500,31700,31700,31700,31700,24
20230713,104700,107788700,31750,31750,31750,31750,19
20230713,104600,107185450,31750,31750,31750,31750,0
20230713,104500,107185450,31750,31750,31750,31750,8
20230713,104400,106931450,31750,31750,31750,31750,16
20230713,104300,106423450,31750,31750,31750,31750,24
20230713,104200,105661450,31750,31750,31750,31750,8
20230713,104100,105407450,31750,31750,31750,31750,26
20230713,104000,104581950,31750,31750,31750,31750,24
20230713,103900,103819950,31800,31800,31800,31800,7
20230713,103800,103597350,31750,31750,31750,31750,24
20230713,103700,102835350,31800,31750,31800,31750,17
20230713,103600,102295550,31750,31800,31800,31750,10
20230713,103500,101977950,31750,31800,31800,31750,10
20230713,103400,101660400,31800,31800,31800,31800,6
20230713,103300,101469600,31750,31750,31750,31750,24
20230713,103200,100707600,31750,31750,31750,31750,0
20230713,103100,100707600,31750,31750,31750,31750,24
20230713,103000,99945600,31750,31750,31750,31750,25
20230713,102900,99151850,31750,31750,31750,31750,4
20230713,102800,99024850,31750,31750,31750,31750,8
20230713,102700,98770850,31750,31800,31800,31750,17
20230713,102600,98231050,31750,31800,31800,31750,23
20230713,102500,97500450,32000,31800,32000,31800,9
20230713,102400,97214050,31800,31800,31800,31800,16
20230713,102300,96705250,32050,31800,32050,31800,45
20230713,102200,95271650,31950,31950,31950,31950,34
20230713,102100,94185350,31900,31850,31900,31850,64
20230713,102000,92144950,31850,31850,31850,31850,17
20230713,101900,91603500,31850,31950,31950,31850,14
20230713,101800,91157000,31800,31800,31800,31800,8
20230713,101700,90902600,31800,31800,31800,31800,16
20230713,101600,90393800,31800,31800,31800,31800,26
20230713,101500,89567000,31850,31850,31850,31850,150
20230713,101400,84789500,31850,31850,31850,31800,122
20230713,101300,80905000,31850,31850,31850,31850,25
20230713,101200,80108750,31850,31850,31850,31850,0
20230713,101100,80108750,31850,31850,31850,31850,8
20230713,101000,79853950,31850,31850,31850,31850,16
20230713,100900,79344350,31850,31850,31850,31850,25
20230713,100800,78548100,31850,31850,31850,31850,8
20230713,100700,78293300,31850,31850,31850,31850,17
20230713,100600,77751850,31850,31850,31850,31850,25
20230713,100500,76955600,31850,31850,31850,31850,0
20230713,100400,76955600,31850,31850,31850,31850,8
20230713,100300,76700800,31850,31850,31850,31850,33
20230713,100200,75649750,31850,31850,31850,31850,8
20230713,100100,75394950,32100,31850,32100,31850,10
20230713,100000,75076050,31850,31900,31900,31850,26
20230713,095900,74247450,31900,31900,31900,31900,20
20230713,095800,73609450,31850,31850,31850,31850,0
20230713,095700,73609450,31850,31900,31900,31850,42
20230713,095600,72270100,31900,31900,31900,31900,40
20230713,095500,70994100,32000,31900,32100,31900,16
20230713,095400,70481700,31900,31900,31900,31900,11
20230713,095300,70130800,31900,31900,31900,31900,26
20230713,095200,69301400,31900,31900,31900,31900,25
20230713,095100,68503900,31900,31900,31900,31900,8
20230713,095000,68248700,32100,31900,32100,31900,26
20230713,094900,67418450,31900,31900,31900,31850,25
20230713,094800,66621350,31850,31850,31850,31850,0
20230713,094700,66621350,31850,31850,31850,31850,8
20230713,094600,66366550,31850,31850,32100,31850,47
20230713,094500,64864600,31850,31850,31850,31850,25
20230713,094400,64068350,32100,31850,32100,31850,9
20230713,094300,63781450,31850,31850,31850,31850,16
20230713,094200,63271850,32100,31850,32100,31850,26
20230713,094100,62443500,31850,31850,31850,31850,0
20230713,094000,62443500,31850,32100,32100,31850,9
20230713,093900,62156600,31850,31950,31950,31850,42
20230713,093800,60816800,32100,32100,32100,32100,0
20230713,093700,60816800,32100,32100,32100,32100,1
20230713,093600,60784700,31950,31950,31950,31950,6
20230713,093500,60593000,31950,32100,32100,31950,10
20230713,093400,60273350,32100,32100,32100,32100,0
20230713,093300,60273350,32100,32100,32100,32100,0
20230713,093200,60273350,32100,32100,32100,32100,0
20230713,093100,60273350,32100,32100,32100,32100,2
20230713,093000,60209150,32100,31950,32100,31950,258
20230713,092900,51935900,31950,31950,31950,31950,0
20230713,092800,51935900,31950,31950,31950,31950,1
20230713,092700,51903950,31950,31950,31950,31950,0
20230713,092600,51903950,31950,31950,31950,31950,1
20230713,092500,51872000,31950,31950,31950,31950,0
20230713,092400,51872000,31950,31950,31950,31950,0
20230713,092300,51872000,31950,31950,31950,31950,73
20230713,092200,49539650,31750,31950,31950,31750,18
20230713,092100,48967950,31750,31750,31750,31750,46
20230713,092000,47507450,31750,31950,31950,31750,2
20230713,091900,47443750,31950,31950,31950,31950,1
20230713,091800,47411800,31950,31950,31950,31950,2
20230713,091700,47347900,31700,31700,31700,31700,4
20230713,091600,47221100,31650,31650,31650,31650,0
20230713,091500,47221100,31650,31850,31900,31650,387
20230713,091400,34920450,31850,31850,31850,31850,22
20230713,091300,34219750,31900,31900,31900,31900,0
20230713,091200,34219750,31900,31900,31900,31900,1
20230713,091100,34187850,31900,31900,31900,31900,1
20230713,091000,34155950,31900,31900,31900,31900,3
20230713,090900,34060250,31900,31650,31900,31650,8
20230713,090800,33806800,31600,31600,31600,31600,0
20230713,090700,33806800,31600,31850,31850,31600,455
20230713,090600,19367650,31850,31850,31850,31850,53
20230713,090500,17679600,31900,31950,31950,31900,2
20230713,090400,17615750,31950,31950,31950,31950,37
20230713,090300,16433600,31750,31750,31750,31750,0
20230713,090200,16433600,31750,31750,31750,31750,0
20230713,090100,16433600,31750,31850,31850,31750,260
20230713,090000,8172600,31900,31800,31900,31750,257