stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,210500,647087050,31500,31500,31500,31500,630
20230714,210400,647087050,31500,31500,31500,31500,0
20230714,210300,647087050,31500,31500,31500,31500,0
20230714,210200,647087050,31500,31500,31500,31500,0
20230714,210100,647087050,31500,31500,31500,31500,0
20230714,210000,647087050,31500,31500,31500,31500,0
20230714,205900,647087050,31500,31500,31500,31500,0
20230714,205800,647087050,31500,31500,31500,31500,0
20230714,205700,647087050,31500,31500,31500,31500,0
20230714,205600,647087050,31500,31500,31500,31500,0
20230714,205500,647087050,31500,31500,31500,31500,0
20230714,205400,647087050,31500,31500,31500,31500,0
20230714,205300,647087050,31500,31500,31500,31500,0
20230714,205200,647087050,31500,31500,31500,31500,0
20230714,205100,647087050,31500,31500,31500,31500,0
20230714,205000,647087050,31500,31500,31500,31500,0
20230714,204900,647087050,31500,31500,31500,31500,0
20230714,204800,647087050,31500,31500,31500,31500,0
20230714,204700,647087050,31500,31500,31500,31500,0
20230714,204600,647087050,31500,31500,31500,31500,0
20230714,204500,647087050,31500,31500,31500,31500,0
20230714,204400,647087050,31500,31500,31500,31500,0
20230714,204300,647087050,31500,31500,31500,31500,0
20230714,204200,647087050,31500,31500,31500,31500,0
20230714,204100,647087050,31500,31500,31500,31500,0
20230714,204000,647087050,31500,31500,31500,31500,0
20230714,203900,647087050,31500,31500,31500,31500,0
20230714,203800,647087050,31500,31500,31500,31500,0
20230714,203700,647087050,31500,31500,31500,31500,0
20230714,203600,647087050,31500,31500,31500,31500,0
20230714,203500,647087050,31500,31500,31500,31500,630
20230714,203400,647087050,31500,31500,31500,31500,0
20230714,203300,647087050,31500,31500,31500,31500,0
20230714,203200,647087050,31500,31500,31500,31500,0
20230714,203100,647087050,31500,31500,31500,31500,0
20230714,203000,647087050,31500,31500,31500,31500,0
20230714,202900,647087050,31500,31500,31500,31500,0
20230714,202800,647087050,31500,31500,31500,31500,0
20230714,202700,647087050,31500,31500,31500,31500,0
20230714,202600,647087050,31500,31500,31500,31500,0
20230714,202500,647087050,31500,31500,31500,31500,0
20230714,202400,647087050,31500,31500,31500,31500,0
20230714,202300,647087050,31500,31500,31500,31500,0
20230714,202200,647087050,31500,31500,31500,31500,0
20230714,202100,647087050,31500,31500,31500,31500,0
20230714,202000,647087050,31500,31500,31500,31500,0
20230714,201900,647087050,31500,31500,31500,31500,0
20230714,201800,647087050,31500,31500,31500,31500,0
20230714,201700,647087050,31500,31500,31500,31500,0
20230714,201600,647087050,31500,31500,31500,31500,0
20230714,201500,647087050,31500,31500,31500,31500,0
20230714,201400,647087050,31500,31500,31500,31500,0
20230714,201300,647087050,31500,31500,31500,31500,0
20230714,201200,647087050,31500,31500,31500,31500,0
20230714,201100,647087050,31500,31500,31500,31500,0
20230714,201000,647087050,31500,31500,31500,31500,0
20230714,200900,647087050,31500,31500,31500,31500,0
20230714,200800,647087050,31500,31500,31500,31500,0
20230714,200700,647087050,31500,31500,31500,31500,0
20230714,200600,647087050,31500,31500,31500,31500,0
20230714,200500,647087050,31500,31500,31500,31500,630
20230714,200400,647087050,31500,31500,31500,31500,0
20230714,200300,647087050,31500,31500,31500,31500,0
20230714,200200,647087050,31500,31500,31500,31500,0
20230714,200100,647087050,31500,31500,31500,31500,0
20230714,200000,647087050,31500,31500,31500,31500,0
20230714,195900,647087050,31500,31500,31500,31500,0
20230714,195800,647087050,31500,31500,31500,31500,0
20230714,195700,647087050,31500,31500,31500,31500,0
20230714,195600,647087050,31500,31500,31500,31500,0
20230714,195500,647087050,31500,31500,31500,31500,0
20230714,195400,647087050,31500,31500,31500,31500,0
20230714,195300,647087050,31500,31500,31500,31500,0
20230714,195200,647087050,31500,31500,31500,31500,0
20230714,195100,647087050,31500,31500,31500,31500,0
20230714,195000,647087050,31500,31500,31500,31500,0
20230714,194900,647087050,31500,31500,31500,31500,0
20230714,194800,647087050,31500,31500,31500,31500,0
20230714,194700,647087050,31500,31500,31500,31500,0
20230714,194600,647087050,31500,31500,31500,31500,0
20230714,194500,647087050,31500,31500,31500,31500,0
20230714,194400,647087050,31500,31500,31500,31500,0
20230714,194300,647087050,31500,31500,31500,31500,0
20230714,194200,647087050,31500,31500,31500,31500,0
20230714,194100,647087050,31500,31500,31500,31500,0
20230714,194000,647087050,31500,31500,31500,31500,0
20230714,193900,647087050,31500,31500,31500,31500,0
20230714,193800,647087050,31500,31500,31500,31500,0
20230714,193700,647087050,31500,31500,31500,31500,0
20230714,193600,647087050,31500,31500,31500,31500,0
20230714,193500,647087050,31500,31500,31500,31500,630
20230714,193400,647087050,31500,31500,31500,31500,0
20230714,193300,647087050,31500,31500,31500,31500,0
20230714,193200,647087050,31500,31500,31500,31500,0
20230714,193100,647087050,31500,31500,31500,31500,0
20230714,193000,647087050,31500,31500,31500,31500,0
20230714,192900,647087050,31500,31500,31500,31500,0
20230714,192800,647087050,31500,31500,31500,31500,0
20230714,192700,647087050,31500,31500,31500,31500,0
20230714,192600,647087050,31500,31500,31500,31500,0
20230714,192500,647087050,31500,31500,31500,31500,0
20230714,192400,647087050,31500,31500,31500,31500,0
20230714,192300,647087050,31500,31500,31500,31500,0
20230714,192200,647087050,31500,31500,31500,31500,0
20230714,192100,647087050,31500,31500,31500,31500,0
20230714,192000,647087050,31500,31500,31500,31500,0
20230714,191900,647087050,31500,31500,31500,31500,0
20230714,191800,647087050,31500,31500,31500,31500,0
20230714,191700,647087050,31500,31500,31500,31500,0
20230714,191600,647087050,31500,31500,31500,31500,0
20230714,191500,647087050,31500,31500,31500,31500,0
20230714,191400,647087050,31500,31500,31500,31500,0
20230714,191300,647087050,31500,31500,31500,31500,0
20230714,191200,647087050,31500,31500,31500,31500,0
20230714,191100,647087050,31500,31500,31500,31500,0
20230714,191000,647087050,31500,31500,31500,31500,0
20230714,190900,647087050,31500,31500,31500,31500,0
20230714,190800,647087050,31500,31500,31500,31500,0
20230714,190700,647087050,31500,31500,31500,31500,0
20230714,190600,647087050,31500,31500,31500,31500,0
20230714,190500,647087050,31500,31500,31500,31500,630
20230714,190400,647087050,31500,31500,31500,31500,0
20230714,190300,647087050,31500,31500,31500,31500,0
20230714,190200,647087050,31500,31500,31500,31500,0
20230714,190100,647087050,31500,31500,31500,31500,0
20230714,190000,647087050,31500,31500,31500,31500,0
20230714,185900,647087050,31500,31500,31500,31500,0
20230714,185800,647087050,31500,31500,31500,31500,0
20230714,185700,647087050,31500,31500,31500,31500,0
20230714,185600,647087050,31500,31500,31500,31500,0
20230714,185500,647087050,31500,31500,31500,31500,0
20230714,185400,647087050,31500,31500,31500,31500,0
20230714,185300,647087050,31500,31500,31500,31500,0
20230714,185200,647087050,31500,31500,31500,31500,0
20230714,185100,647087050,31500,31500,31500,31500,0
20230714,185000,647087050,31500,31500,31500,31500,0
20230714,184900,647087050,31500,31500,31500,31500,0
20230714,184800,647087050,31500,31500,31500,31500,0
20230714,184700,647087050,31500,31500,31500,31500,0
20230714,184600,647087050,31500,31500,31500,31500,0
20230714,184500,647087050,31500,31500,31500,31500,0
20230714,184400,647087050,31500,31500,31500,31500,0
20230714,184300,647087050,31500,31500,31500,31500,0
20230714,184200,647087050,31500,31500,31500,31500,0
20230714,184100,647087050,31500,31500,31500,31500,0
20230714,184000,647087050,31500,31500,31500,31500,0
20230714,183900,647087050,31500,31500,31500,31500,0
20230714,183800,647087050,31500,31500,31500,31500,0
20230714,183700,647087050,31500,31500,31500,31500,0
20230714,183600,647087050,31500,31500,31500,31500,0
20230714,183500,647087050,31500,31500,31500,31500,630
20230714,183400,647087050,31500,31500,31500,31500,0
20230714,183300,647087050,31500,31500,31500,31500,0
20230714,183200,647087050,31500,31500,31500,31500,0
20230714,183100,647087050,31500,31500,31500,31500,0
20230714,183000,647087050,31500,31500,31500,31500,0
20230714,182900,647087050,31500,31500,31500,31500,0
20230714,182800,647087050,31500,31500,31500,31500,0
20230714,182700,647087050,31500,31500,31500,31500,0
20230714,182600,647087050,31500,31500,31500,31500,0
20230714,182500,647087050,31500,31500,31500,31500,0
20230714,182400,647087050,31500,31500,31500,31500,0
20230714,182300,647087050,31500,31500,31500,31500,0
20230714,182200,647087050,31500,31500,31500,31500,0
20230714,182100,647087050,31500,31500,31500,31500,0
20230714,182000,647087050,31500,31500,31500,31500,0
20230714,181900,647087050,31500,31500,31500,31500,0
20230714,181800,647087050,31500,31500,31500,31500,0
20230714,181700,647087050,31500,31500,31500,31500,0
20230714,181600,647087050,31500,31500,31500,31500,0
20230714,181500,647087050,31500,31500,31500,31500,0
20230714,181400,647087050,31500,31500,31500,31500,0
20230714,181300,647087050,31500,31500,31500,31500,0
20230714,181200,647087050,31500,31500,31500,31500,0
20230714,181100,647087050,31500,31500,31500,31500,0
20230714,181000,647087050,31500,31500,31500,31500,0
20230714,180900,647087050,31500,31500,31500,31500,0
20230714,180800,647087050,31500,31500,31500,31500,0
20230714,180700,647087050,31500,31500,31500,31500,0
20230714,180600,647087050,31500,31500,31500,31500,0
20230714,180500,647087050,31500,31500,31500,31500,630
20230714,180400,647087050,31500,31500,31500,31500,0
20230714,180300,647087050,31500,31500,31500,31500,0
20230714,180200,647087050,31500,31500,31500,31500,0
20230714,180100,647087050,31500,31500,31500,31500,0
20230714,180000,647087050,31500,31500,31500,31500,0
20230714,175900,647087050,31500,31500,31500,31500,0
20230714,175800,647087050,31500,31500,31500,31500,0
20230714,175700,647087050,31500,31500,31500,31500,0
20230714,175600,647087050,31500,31500,31500,31500,0
20230714,175500,647087050,31500,31500,31500,31500,0
20230714,175400,647087050,31500,31500,31500,31500,0
20230714,175300,647087050,31500,31500,31500,31500,0
20230714,175200,647087050,31500,31500,31500,31500,0
20230714,175100,647087050,31500,31500,31500,31500,0
20230714,175000,647087050,31500,31500,31500,31500,0
20230714,174900,647087050,31500,31500,31500,31500,0
20230714,174800,647087050,31500,31500,31500,31500,0
20230714,174700,647087050,31500,31500,31500,31500,0
20230714,174600,647087050,31500,31500,31500,31500,0
20230714,174500,647087050,31500,31500,31500,31500,0
20230714,174400,647087050,31500,31500,31500,31500,0
20230714,174300,647087050,31500,31500,31500,31500,0
20230714,174200,647087050,31500,31500,31500,31500,0
20230714,174100,647087050,31500,31500,31500,31500,0
20230714,174000,647087050,31500,31500,31500,31500,0
20230714,173900,647087050,31500,31500,31500,31500,0
20230714,173800,647087050,31500,31500,31500,31500,0
20230714,173700,647087050,31500,31500,31500,31500,0
20230714,173600,647087050,31500,31500,31500,31500,0
20230714,173500,647087050,31500,31500,31500,31500,630
20230714,173400,647087050,31500,31500,31500,31500,0
20230714,173300,647087050,31500,31500,31500,31500,0
20230714,173200,647087050,31500,31500,31500,31500,0
20230714,173100,647087050,31500,31500,31500,31500,0
20230714,173000,647087050,31500,31500,31500,31500,0
20230714,172900,647087050,31500,31500,31500,31500,0
20230714,172800,647087050,31500,31500,31500,31500,0
20230714,172700,647087050,31500,31500,31500,31500,0
20230714,172600,647087050,31500,31500,31500,31500,0
20230714,172500,647087050,31500,31500,31500,31500,0
20230714,172400,647087050,31500,31500,31500,31500,0
20230714,172300,647087050,31500,31500,31500,31500,0
20230714,172200,647087050,31500,31500,31500,31500,0
20230714,172100,647087050,31500,31500,31500,31500,0
20230714,172000,647087050,31500,31500,31500,31500,0
20230714,171900,647087050,31500,31500,31500,31500,0
20230714,171800,647087050,31500,31500,31500,31500,0
20230714,171700,647087050,31500,31500,31500,31500,0
20230714,171600,647087050,31500,31500,31500,31500,0
20230714,171500,647087050,31500,31500,31500,31500,0
20230714,171400,647087050,31500,31500,31500,31500,0
20230714,171300,647087050,31500,31500,31500,31500,0
20230714,171200,647087050,31500,31500,31500,31500,0
20230714,171100,647087050,31500,31500,31500,31500,0
20230714,171000,647087050,31500,31500,31500,31500,0
20230714,170900,647087050,31500,31500,31500,31500,0
20230714,170800,647087050,31500,31500,31500,31500,0
20230714,170700,647087050,31500,31500,31500,31500,0
20230714,170600,647087050,31500,31500,31500,31500,0
20230714,170500,647087050,31500,31500,31500,31500,630
20230714,170400,647087050,31500,31500,31500,31500,0
20230714,170300,647087050,31500,31500,31500,31500,0
20230714,170200,647087050,31500,31500,31500,31500,0
20230714,170100,647087050,31500,31500,31500,31500,0
20230714,170000,647087050,31500,31500,31500,31500,0
20230714,165900,647087050,31500,31500,31500,31500,0
20230714,165800,647087050,31500,31500,31500,31500,0
20230714,165700,647087050,31500,31500,31500,31500,0
20230714,165600,647087050,31500,31500,31500,31500,0
20230714,165500,647087050,31500,31500,31500,31500,0
20230714,165400,647087050,31500,31500,31500,31500,0
20230714,165300,647087050,31500,31500,31500,31500,0
20230714,165200,647087050,31500,31500,31500,31500,0
20230714,165100,647087050,31500,31500,31500,31500,0
20230714,165000,647087050,31500,31500,31500,31500,0
20230714,164900,647087050,31500,31500,31500,31500,0
20230714,164800,647087050,31500,31500,31500,31500,0
20230714,164700,647087050,31500,31500,31500,31500,0
20230714,164600,647087050,31500,31500,31500,31500,0
20230714,164500,647087050,31500,31500,31500,31500,0
20230714,164400,647087050,31500,31500,31500,31500,0
20230714,164300,647087050,31500,31500,31500,31500,0
20230714,164200,647087050,31500,31500,31500,31500,0
20230714,164100,647087050,31500,31500,31500,31500,0
20230714,164000,647087050,31500,31500,31500,31500,0
20230714,163900,647087050,31500,31500,31500,31500,0
20230714,163800,647087050,31500,31500,31500,31500,0
20230714,163700,647087050,31500,31500,31500,31500,0
20230714,163600,647087050,31500,31500,31500,31500,0
20230714,163500,647087050,31500,31500,31500,31500,630
20230714,163400,647087050,31500,31500,31500,31500,0
20230714,163300,647087050,31500,31500,31500,31500,0
20230714,163200,647087050,31500,31500,31500,31500,0
20230714,163100,647087050,31500,31500,31500,31500,0
20230714,163000,647087050,31500,31500,31500,31500,0
20230714,162900,647087050,31500,31500,31500,31500,0
20230714,162800,647087050,31500,31500,31500,31500,0
20230714,162700,647087050,31500,31500,31500,31500,0
20230714,162600,647087050,31500,31500,31500,31500,0
20230714,162500,647087050,31500,31500,31500,31500,0
20230714,162400,647087050,31500,31500,31500,31500,0
20230714,162300,647087050,31500,31500,31500,31500,0
20230714,162200,647087050,31500,31500,31500,31500,0
20230714,162100,647087050,31500,31500,31500,31500,0
20230714,162000,647087050,31500,31500,31500,31500,0
20230714,161900,647087050,31500,31500,31500,31500,0
20230714,161800,647087050,31500,31500,31500,31500,0
20230714,161700,647087050,31500,31500,31500,31500,0
20230714,161600,647087050,31500,31500,31500,31500,0
20230714,161500,647087050,31500,31500,31500,31500,0
20230714,161400,647087050,31500,31500,31500,31500,0
20230714,161300,647087050,31500,31500,31500,31500,0
20230714,161200,647087050,31500,31500,31500,31500,0
20230714,161100,647087050,31500,31500,31500,31500,0
20230714,161000,647087050,31500,31500,31500,31500,0
20230714,160900,647087050,31500,31500,31500,31500,0
20230714,160800,647087050,31500,31500,31500,31500,0
20230714,160700,647087050,31500,31500,31500,31500,0
20230714,160600,647087050,31500,31500,31500,31500,0
20230714,160500,647087050,31500,31500,31500,31500,630
20230714,160400,647087050,31500,31500,31500,31500,0
20230714,160300,647087050,31500,31500,31500,31500,0
20230714,160200,647087050,31500,31500,31500,31500,0
20230714,160100,647087050,31500,31500,31500,31500,0
20230714,160000,647087050,31500,31500,31500,31500,0
20230714,155900,647087050,31500,31500,31500,31500,0
20230714,155800,647087050,31500,31500,31500,31500,0
20230714,155700,647087050,31500,31500,31500,31500,0
20230714,155600,647087050,31500,31500,31500,31500,0
20230714,155500,647087050,31500,31500,31500,31500,0
20230714,155400,647087050,31500,31500,31500,31500,0
20230714,155300,647087050,31500,31500,31500,31500,0
20230714,155200,647087050,31500,31500,31500,31500,0
20230714,155100,647087050,31500,31500,31500,31500,0
20230714,155000,647087050,31500,31500,31500,31500,0
20230714,154900,647087050,31500,31500,31500,31500,0
20230714,154800,647087050,31500,31500,31500,31500,0
20230714,154700,647087050,31500,31500,31500,31500,0
20230714,154600,647087050,31500,31500,31500,31500,0
20230714,154500,647087050,31500,31500,31500,31500,0
20230714,154400,647087050,31500,31500,31500,31500,0
20230714,154300,647087050,31500,31500,31500,31500,0
20230714,154200,647087050,31500,31500,31500,31500,0
20230714,154100,647087050,31500,31500,31500,31500,0
20230714,154000,647087050,31500,31500,31500,31500,0
20230714,153900,647087050,31500,31500,31500,31500,0
20230714,153800,647087050,31500,31500,31500,31500,0
20230714,153700,647087050,31500,31500,31500,31500,0
20230714,153600,647087050,31500,31500,31500,31500,0
20230714,153500,647087050,31500,31500,31500,31500,630
20230714,153400,647087050,31500,31500,31500,31500,0
20230714,153300,647087050,31500,31500,31500,31500,0
20230714,153200,647087050,31500,31500,31500,31500,0
20230714,153100,647087050,31500,31500,31500,31500,0
20230714,153000,647087050,31500,31500,31500,31500,630
20230714,152900,627242050,30950,30950,30950,30950,0
20230714,152800,627242050,30950,30950,30950,30950,0
20230714,152700,627242050,30950,30950,30950,30950,0
20230714,152600,627242050,30950,30950,30950,30950,0
20230714,152500,627242050,30950,30950,30950,30950,0
20230714,152400,627242050,30950,30950,30950,30950,0
20230714,152300,627242050,30950,30950,30950,30950,0
20230714,152200,627242050,30950,30950,30950,30950,0
20230714,152100,627242050,30950,30950,30950,30950,0
20230714,152000,627242050,30950,30950,30950,30950,0
20230714,151900,627242050,30950,30800,30950,30800,6
20230714,151800,627056950,31000,30900,31050,30800,335
20230714,151700,616730150,30900,31050,31050,30900,6
20230714,151600,616544450,30900,31050,31050,30900,35
20230714,151500,615458300,31050,30950,31050,30900,25
20230714,151400,614684400,30850,30850,30850,30850,40
20230714,151300,613450400,30850,30850,30850,30850,343
20230714,151200,602868850,30850,30850,30850,30850,19
20230714,151100,602282700,30850,30850,30850,30850,1
20230714,151000,602251850,30850,30850,30850,30850,4
20230714,150900,602128450,30850,30850,30900,30850,60
20230714,150800,600277200,30900,30900,30900,30900,7
20230714,150700,600060900,30850,30850,30850,30850,7
20230714,150600,599844950,30850,30850,30900,30850,42
20230714,150500,598549200,30850,30850,30850,30850,8
20230714,150400,598302400,30850,30850,30850,30850,10
20230714,150300,597993900,30900,30850,30900,30850,10
20230714,150200,597685300,30900,30850,30900,30850,9
20230714,150100,597407550,30850,30850,30900,30850,37
20230714,150000,596266050,30850,30850,30850,30850,9
20230714,145900,595988400,30850,30850,30850,30850,6
20230714,145800,595803300,30850,30850,30850,30850,11
20230714,145700,595463950,30850,30850,30850,30850,26
20230714,145600,594661850,30850,30850,30850,30850,4
20230714,145500,594538450,30850,31000,31000,30850,16
20230714,145400,594044300,31000,30900,31000,30900,12
20230714,145300,593672800,30850,30850,30850,30850,18
20230714,145200,593117500,31000,30850,31000,30800,14
20230714,145100,592685650,30850,30850,30850,30850,7
20230714,145000,592469700,30850,30850,30850,30850,6
20230714,144900,592284600,30850,30850,30850,30850,109
20230714,144800,588921950,30850,30900,30900,30850,5
20230714,144700,588767650,30900,30950,30950,30900,12
20230714,144600,588396350,30950,30950,31000,30950,12
20230714,144500,588024850,30950,30900,30950,30900,30
20230714,144400,587096400,30900,30900,30900,30850,9
20230714,144300,586818550,30900,30850,30900,30850,107
20230714,144200,583512700,30850,30850,30850,30850,7
20230714,144100,583296750,30850,30850,30850,30850,4
20230714,144000,583173350,30850,30850,30850,30850,15
20230714,143900,582710600,30850,30850,30850,30850,4
20230714,143800,582587200,30850,30850,30850,30850,57
20230714,143700,580828750,30850,30850,30850,30850,4
20230714,143600,580705350,30850,30850,30900,30850,14
20230714,143500,580273400,30850,30850,30850,30850,9
20230714,143400,579995750,30850,30850,30850,30850,14
20230714,143300,579563850,30850,30850,30850,30850,55
20230714,143200,577867100,30850,30900,30950,30850,7
20230714,143100,577650900,30850,30850,30850,30850,8
20230714,143000,577404100,30850,30850,30850,30850,10
20230714,142900,577095600,30850,30850,30850,30850,38
20230714,142800,575923300,30850,30850,30850,30850,9
20230714,142700,575645650,30850,30850,30850,30850,49
20230714,142600,574134000,30850,30850,30850,30850,3
20230714,142500,574041450,30850,30850,30850,30850,15
20230714,142400,573578700,30850,30850,30850,30850,2
20230714,142300,573517000,30850,30850,30850,30850,17
20230714,142200,572992550,30850,30900,30900,30850,75
20230714,142100,570677700,30900,30900,30900,30900,11
20230714,142000,570337800,30900,30900,30900,30900,10
20230714,141900,570028800,30900,30900,30900,30900,8
20230714,141800,569781600,30900,30900,30900,30900,9
20230714,141700,569503500,30900,30900,30900,30900,40
20230714,141600,568267500,30900,30900,30900,30900,9
20230714,141500,567989400,30900,30900,30900,30900,6
20230714,141400,567804000,30900,30950,30950,30900,10
20230714,141300,567494600,30900,30900,30900,30900,13
20230714,141200,567092900,30900,30900,30900,30850,6
20230714,141100,566907600,30850,30850,30850,30850,5
20230714,141000,566753350,30850,30900,30900,30850,13
20230714,140900,566352000,30900,30850,30900,30850,8
20230714,140800,566105000,30850,30900,30900,30850,249
20230714,140700,558418900,30900,30950,30950,30900,8
20230714,140600,558171400,30950,30950,30950,30950,12
20230714,140500,557800000,30950,30950,30950,30950,13
20230714,140400,557397650,30950,30950,30950,30950,10
20230714,140300,557088150,30950,30950,30950,30950,4
20230714,140200,556964350,30950,31050,31050,30950,13
20230714,140100,556561750,31000,30950,31000,30950,5
20230714,140000,556406950,30950,30900,30950,30900,39
20230714,135900,555200400,30900,30900,30900,30850,35
20230714,135800,554120300,30850,30900,30900,30850,282
20230714,135700,545406650,30900,30950,30950,30900,13
20230714,135600,545004400,30900,30900,30900,30850,9
20230714,135500,544726500,30850,30850,30900,30850,134
20230714,135400,540586350,30900,30850,30900,30850,26
20230714,135300,539783050,30850,30850,30900,30850,15
20230714,135200,539320200,30900,30850,30900,30850,3
20230714,135100,539227550,30850,30850,30900,30850,15
20230714,135000,538764700,30900,30900,30900,30900,1
20230714,134900,538733800,30900,30850,30900,30850,16
20230714,134800,538240050,30850,30850,30850,30850,3
20230714,134700,538147500,30850,30900,30900,30850,14
20230714,134600,537715300,30900,30900,30900,30900,54
20230714,134500,536046700,30900,30900,30900,30900,14
20230714,134400,535614100,30900,30900,30900,30900,4
20230714,134300,535490500,30900,30900,30900,30900,8
20230714,134200,535243300,31000,31000,31050,31000,10
20230714,134100,534933250,31000,31000,31050,31000,8
20230714,134000,534685200,31000,30950,31000,30950,393
20230714,133900,522503650,30900,30900,30900,30900,6
20230714,133800,522318250,30900,30900,30900,30900,15
20230714,133700,521854750,30900,30900,30900,30900,3
20230714,133600,521762050,30900,30900,30900,30900,27
20230714,133500,520927750,30900,30900,30900,30900,3
20230714,133400,520835050,30900,30900,30900,30900,16
20230714,133300,520340650,30900,30900,30900,30900,3
20230714,133200,520247950,30900,30900,30900,30900,10
20230714,133100,519938950,30900,30900,30900,30900,7
20230714,133000,519722650,30900,30900,30900,30900,110
20230714,132900,516323650,30900,30900,30900,30900,8
20230714,132800,516076450,30900,30950,30950,30900,8
20230714,132700,515829200,30950,30950,30950,30950,9
20230714,132600,515550650,30900,30900,30900,30900,23
20230714,132500,514839950,30900,30900,30900,30900,14
20230714,132400,514407350,30900,30900,30900,30900,3
20230714,132300,514314650,30900,30900,30900,30900,10
20230714,132200,514005650,30900,30950,31000,30900,6
20230714,132100,513820050,30900,30900,30900,30900,9
20230714,132000,513541950,30900,30950,30950,30900,15
20230714,131900,513078000,30950,30950,30950,30950,30
20230714,131800,512149500,30950,31000,31000,30950,10
20230714,131700,511839950,30950,30950,30950,30950,11
20230714,131600,511499500,30950,30950,30950,30950,30
20230714,131500,510571000,30950,30950,30950,30950,9
20230714,131400,510292450,30950,30950,30950,30900,8
20230714,131300,510045050,30950,30950,30950,30950,8
20230714,131200,509797450,30950,30950,30950,30950,4
20230714,131100,509673650,30950,30950,30950,30950,8
20230714,131000,509426050,30950,30900,30950,30900,21
20230714,130900,508776900,30900,30900,30900,30900,2
20230714,130800,508715100,31000,30950,31000,30950,29
20230714,130700,507816150,30900,30900,30900,30900,8
20230714,130600,507568950,30950,30900,30950,30900,5
20230714,130500,507414400,30900,30900,30900,30900,6
20230714,130400,507229000,30950,30950,30950,30950,25
20230714,130300,506455250,30900,30900,30900,30900,3
20230714,130200,506362550,30900,30900,30900,30900,9
20230714,130100,506084450,30900,30900,30900,30900,8
20230714,130000,505837250,30900,30900,30900,30900,40
20230714,125900,504601250,30900,30900,30900,30900,13
20230714,125800,504199550,30900,30900,30900,30900,9
20230714,125700,503921450,30900,30900,30900,30900,3
20230714,125600,503828750,30900,30900,30900,30900,9
20230714,125500,503550650,30900,30900,30900,30900,2
20230714,125400,503488850,30950,30900,30950,30900,32
20230714,125300,502498700,30900,30900,30900,30900,4
20230714,125200,502375100,30900,30900,30900,30900,3
20230714,125100,502282400,30900,30900,30900,30900,7
20230714,125000,502066100,30900,30900,30900,30900,8
20230714,124900,501818900,30900,30900,30900,30900,7
20230714,124800,501602600,30900,30900,30900,30900,3
20230714,124700,501509900,30900,30850,30900,30850,49
20230714,124600,499995900,30850,30850,30850,30850,1
20230714,124500,499965050,30850,30800,30850,30800,23
20230714,124400,499256100,30800,30800,30800,30800,3
20230714,124300,499163700,30800,30800,30800,30800,123
20230714,124200,495375300,30800,30750,30800,30750,14
20230714,124100,494944650,30750,30750,30750,30750,4
20230714,124000,494821650,30750,30750,30750,30750,8
20230714,123900,494575650,30750,30750,30750,30750,9
20230714,123800,494298900,30750,30750,30750,30750,36
20230714,123700,493191900,30750,30750,30750,30750,10
20230714,123600,492884400,30750,30800,30800,30750,5
20230714,123500,492730600,30750,30900,30900,30750,444
20230714,123400,479059500,30900,30950,30950,30900,8
20230714,123300,478812000,30950,31000,31000,30950,5
20230714,123200,478657200,30850,30800,30850,30800,14
20230714,123100,478225750,30800,30800,30800,30800,8
20230714,123000,477979350,30800,30800,30850,30800,30
20230714,122900,477055300,30800,30800,30800,30800,12
20230714,122800,476685700,30800,30800,30800,30800,2
20230714,122700,476624100,30800,30800,30800,30800,5
20230714,122600,476470100,30800,30800,30800,30800,13
20230714,122500,476069700,30800,30800,30800,30800,28
20230714,122400,475207300,30750,30750,30750,30750,9
20230714,122300,474930550,30750,30800,30800,30750,4
20230714,122200,474807450,30800,30800,30800,30750,118
20230714,122100,471173150,30800,30800,30800,30800,11
20230714,122000,470834350,30800,30800,30800,30800,7
20230714,121900,470618750,30750,30750,30750,30750,0
20230714,121800,470618750,30750,30750,31000,30750,18
20230714,121700,470062750,31000,30800,31000,30800,20
20230714,121600,469444700,30750,30750,30750,30750,2
20230714,121500,469383200,31000,30850,31000,30850,54
20230714,121400,467709800,31000,30950,31000,30750,17
20230714,121300,467183600,30900,30700,30900,30700,48
20230714,121200,465707350,30700,30700,30700,30700,3
20230714,121100,465615250,30750,30750,30750,30750,2
20230714,121000,465553750,30750,30750,30750,30750,11
20230714,120900,465215500,30750,30750,30750,30700,115
20230714,120800,461679350,30700,30700,30700,30700,9
20230714,120700,461403050,30700,30700,30700,30700,8
20230714,120600,461157450,30750,30700,30750,30700,4
20230714,120500,461034600,30700,30700,30700,30700,5
20230714,120400,460881100,30950,30950,30950,30950,0
20230714,120300,460881100,30950,30950,30950,30750,5
20230714,120200,460726750,30950,31000,31000,30950,11
20230714,120100,460386250,31000,31000,31000,31000,80
20230714,120000,457906250,30950,31000,31000,30950,30
20230714,115900,456977350,30950,30950,30950,30950,3
20230714,115800,456884500,30950,30950,30950,30950,16
20230714,115700,456389300,30950,30950,30950,30950,15
20230714,115600,455925050,30950,30950,30950,30950,12
20230714,115500,455553650,31000,30950,31000,30950,164
20230714,115400,450470050,30950,30950,30950,30950,16
20230714,115300,449974850,30950,30950,30950,30950,1
20230714,115200,449943900,30950,30900,30950,30900,196
20230714,115100,443882900,30900,30750,30900,30750,82
20230714,115000,441355350,30700,30700,30700,30700,4
20230714,114900,441232550,30700,30700,30700,30700,20
20230714,114800,440618550,30650,30700,30700,30650,159
20230714,114700,435737500,30700,30700,30700,30700,5
20230714,114600,435584000,30800,30800,30800,30800,24
20230714,114500,434844800,30800,30800,30800,30800,10
20230714,114400,434536800,30800,30800,30800,30800,10
20230714,114300,434228800,30900,30750,30900,30750,662
20230714,114200,413773550,30900,30700,30900,30700,41
20230714,114100,412507900,30700,30700,30700,30700,9
20230714,114000,412231600,30700,30700,30700,30700,6
20230714,113900,412047400,30700,30700,30700,30650,39
20230714,113800,410850200,30700,30600,30700,30600,96
20230714,113700,407907550,30600,30550,30600,30550,6
20230714,113600,407724050,30550,30550,30550,30550,10
20230714,113500,407418550,30600,30550,30600,30550,113
20230714,113400,403966350,30550,30550,30550,30550,6
20230714,113300,403783050,30550,30600,30650,30550,13
20230714,113200,403385700,30550,30550,30550,30550,204
20230714,113100,397153500,30550,30600,30600,30550,17
20230714,113000,396633650,30550,30550,30600,30550,50
20230714,112900,395104050,30550,30600,30600,30550,35
20230714,112800,394034600,30550,30550,30550,30550,14
20230714,112700,393606900,30550,30600,30600,30550,24
20230714,112600,392872850,30600,30600,30600,30600,2
20230714,112500,392811650,30600,30600,30600,30550,13
20230714,112400,392414250,30600,30550,30600,30550,3
20230714,112300,392322550,30600,30600,30600,30600,450
20230714,112200,378552550,30600,30600,30650,30600,13
20230714,112100,378154600,30650,30650,30650,30650,146
20230714,112000,373679700,30650,30650,30700,30650,29
20230714,111900,372789900,30650,30650,30650,30650,29
20230714,111800,371901050,30650,30650,30650,30650,7
20230714,111700,371686500,30650,30650,30650,30650,9
20230714,111600,371410650,30650,30650,30650,30650,8
20230714,111500,371165450,30650,30650,30650,30650,3
20230714,111400,371073500,30650,30650,30700,30650,39
20230714,111300,369876800,30650,30650,30650,30650,3
20230714,111200,369784850,30650,30650,30650,30650,29
20230714,111100,368896000,30700,30650,30700,30650,28
20230714,111000,368036850,30650,30650,30650,30650,35
20230714,110900,366964100,30600,30650,30650,30600,12
20230714,110800,366596750,30700,30650,30700,30600,13
20230714,110700,366198350,30600,30600,30600,30600,66
20230714,110600,364178750,30600,30650,30650,30600,16
20230714,110500,363688800,30600,30650,30650,30600,208
20230714,110400,357323750,30600,30650,30650,30600,2741
20230714,110300,273388700,30700,30650,30700,30650,12
20230714,110200,273020700,30650,30650,30650,30650,8
20230714,110100,272775500,30650,30750,30750,30650,605
20230714,110000,254196500,30750,30750,30800,30750,26
20230714,105900,253396200,30750,30750,30750,30750,2
20230714,105800,253334700,30750,30750,30750,30750,12
20230714,105700,252965700,30750,30750,30750,30750,4
20230714,105600,252842700,30750,30750,30750,30750,13
20230714,105500,252442950,30750,30750,30750,30750,83
20230714,105400,249890700,30800,30800,30800,30800,50
20230714,105300,248350700,30800,30750,30800,30750,10
20230714,105200,248042800,30750,30750,30750,30750,4
20230714,105100,247919800,30800,30800,30800,30800,4
20230714,105000,247796600,30750,30800,30800,30750,9
20230714,104900,247519500,30800,30800,30800,30750,236
20230714,104800,240252200,30800,30850,30850,30800,9
20230714,104700,239974650,30850,30900,30900,30850,6
20230714,104600,239789450,30950,30900,30950,30900,4
20230714,104500,239665800,30900,30900,30900,30900,76
20230714,104400,237317400,30900,30900,30900,30900,0
20230714,104300,237317400,30900,30900,30900,30900,0
20230714,104200,237317400,30900,30900,30900,30900,79
20230714,104100,234876300,30900,30900,30900,30900,121
20230714,104000,231137400,31000,31000,31000,31000,5
20230714,103900,230982400,31000,31000,31000,31000,14
20230714,103800,230548400,31000,31000,31000,31000,10
20230714,103700,230238400,31000,31000,31000,31000,11
20230714,103600,229897400,31000,31000,31000,31000,18
20230714,103500,229339400,31000,31000,31000,31000,9
20230714,103400,229060400,31000,31000,31000,31000,0
20230714,103300,229060400,31000,30950,31000,30950,46
20230714,103200,227636550,31000,31000,31000,31000,3
20230714,103100,227543550,31000,31000,31000,31000,5
20230714,103000,227388550,31000,31000,31000,31000,0
20230714,102900,227388550,31000,31000,31000,31000,0
20230714,102800,227388550,31000,31000,31000,31000,3
20230714,102700,227295550,30950,30950,30950,30950,2
20230714,102600,227233650,31000,31000,31000,31000,113
20230714,102500,223730650,31100,31100,31100,31100,0
20230714,102400,223730650,31100,31100,31100,31100,268
20230714,102300,215395850,31100,31100,31100,31100,0
20230714,102200,215395850,31100,31100,31100,31100,0
20230714,102100,215395850,31100,31100,31100,31100,2
20230714,102000,215333650,31100,31100,31100,31100,2
20230714,101900,215271450,31150,31150,31150,31150,0
20230714,101800,215271450,31150,31150,31150,31150,0
20230714,101700,215271450,31150,31100,31150,31100,56
20230714,101600,213527600,31100,31100,31100,31100,16
20230714,101500,213030000,31100,31000,31100,31000,2
20230714,101400,212967900,31000,31000,31000,31000,0
20230714,101300,212967900,31000,31000,31000,31000,0
20230714,101200,212967900,31000,31000,31000,31000,0
20230714,101100,212967900,31000,31000,31000,31000,100
20230714,101000,209867900,31000,31000,31000,31000,95
20230714,100900,206922900,31000,31000,31000,31000,52
20230714,100800,205310900,30950,31000,31000,30950,21
20230714,100700,204660400,31000,31000,31000,31000,9
20230714,100600,204381400,31100,31100,31100,31100,0
20230714,100500,204381400,31100,31100,31100,31100,0
20230714,100400,204381400,31100,31100,31100,31000,51
20230714,100300,202795400,30650,30800,30800,30650,56
20230714,100200,201070750,30750,30750,30750,30750,242
20230714,100100,193629250,30600,30800,30800,30600,168
20230714,100000,188471300,30800,30900,30900,30800,440
20230714,095900,174888950,31050,31050,31050,31050,1
20230714,095800,174857900,30950,31000,31000,30950,203
20230714,095700,168572400,31100,31100,31100,31100,2
20230714,095600,168510200,31100,31100,31100,31100,70
20230714,095500,166333200,31050,31050,31050,31050,25
20230714,095400,165556950,31100,31100,31100,31100,59
20230714,095300,163722050,31050,31050,31050,31050,1
20230714,095200,163691000,31100,31100,31100,31100,20
20230714,095100,163069000,31100,31100,31100,31100,1
20230714,095000,163037900,31150,31150,31150,31150,0
20230714,094900,163037900,31150,31150,31150,31150,0
20230714,094800,163037900,31150,31150,31150,31150,100
20230714,094700,159922900,31000,31000,31050,31000,40
20230714,094600,158682700,31000,31000,31000,31000,7
20230714,094500,158465700,30950,30950,30950,30950,13
20230714,094400,158063350,30950,31250,31250,30950,741
20230714,094300,135096350,31000,31000,31000,31000,200
20230714,094200,128896350,31000,31250,31250,31000,91
20230714,094100,126072600,31050,31150,31200,31000,1157
20230714,094000,90142000,31150,31150,31150,31150,41
20230714,093900,88864850,31100,31150,31150,31100,18
20230714,093800,88305000,31150,31150,31150,31150,6
20230714,093700,88118100,31150,31150,31150,31150,174
20230714,093600,82698000,31150,31150,31150,31150,120
20230714,093500,78960000,31200,31200,31250,31200,22
20230714,093400,78273350,31200,31350,31350,31200,361
20230714,093300,66975650,31400,31400,31400,31300,60
20230714,093200,65097150,31350,31350,31350,31350,51
20230714,093100,63498300,31350,31350,31350,31350,16
20230714,093000,62996700,31450,31450,31450,31450,2
20230714,092900,62933800,31350,31350,31350,31350,10
20230714,092800,62620300,31350,31350,31350,31350,1
20230714,092700,62588950,31300,31400,31400,31300,500
20230714,092600,46921950,31450,31450,31450,31450,0
20230714,092500,46921950,31450,31450,31450,31450,0
20230714,092400,46921950,31450,31450,31450,31450,5
20230714,092300,46764700,31450,31450,31450,31450,1
20230714,092200,46733250,31450,31450,31450,31450,1
20230714,092100,46701800,31450,31450,31450,31450,0
20230714,092000,46701800,31450,31450,31450,31450,0
20230714,091900,46701800,31450,31450,31450,31450,0
20230714,091800,46701800,31450,31450,31450,31450,0
20230714,091700,46701800,31450,31450,31450,31450,7
20230714,091600,46481650,31500,31500,31500,31500,2
20230714,091500,46418650,31400,31400,31400,31400,2
20230714,091400,46355850,31400,31400,31400,31400,121
20230714,091300,42556450,31450,31450,31450,31450,105
20230714,091200,39254200,31500,31500,31500,31500,0
20230714,091100,39254200,31500,31450,31500,31400,189
20230714,091000,33313550,31450,31450,31450,31450,9
20230714,090900,33030500,31500,31500,31500,31500,69
20230714,090800,30857000,31500,31500,31500,31500,107
20230714,090700,27486500,31500,31500,31500,31500,0
20230714,090600,27486500,31500,31500,31500,31450,48
20230714,090500,25975150,31450,31500,31500,31450,40
20230714,090400,24716950,31500,31500,31500,31500,26
20230714,090300,23897950,31500,31500,31500,31500,23
20230714,090200,23173450,31500,31700,31700,31500,197
20230714,090100,16948150,31750,31850,31850,31700,11
20230714,090000,16598800,31850,32500,32500,31850,512