stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,205800,275038900,31200,31200,31200,31200,276
20230717,205700,275038900,31200,31200,31200,31200,0
20230717,205600,275038900,31200,31200,31200,31200,0
20230717,205500,275038900,31200,31200,31200,31200,0
20230717,205400,275038900,31200,31200,31200,31200,0
20230717,205300,275038900,31200,31200,31200,31200,0
20230717,205200,275038900,31200,31200,31200,31200,0
20230717,205100,275038900,31200,31200,31200,31200,0
20230717,205000,275038900,31200,31200,31200,31200,0
20230717,204900,275038900,31200,31200,31200,31200,0
20230717,204800,275038900,31200,31200,31200,31200,0
20230717,204700,275038900,31200,31200,31200,31200,0
20230717,204600,275038900,31200,31200,31200,31200,0
20230717,204500,275038900,31200,31200,31200,31200,0
20230717,204400,275038900,31200,31200,31200,31200,0
20230717,204300,275038900,31200,31200,31200,31200,0
20230717,204200,275038900,31200,31200,31200,31200,0
20230717,204100,275038900,31200,31200,31200,31200,0
20230717,204000,275038900,31200,31200,31200,31200,0
20230717,203900,275038900,31200,31200,31200,31200,0
20230717,203800,275038900,31200,31200,31200,31200,0
20230717,203700,275038900,31200,31200,31200,31200,0
20230717,203600,275038900,31200,31200,31200,31200,0
20230717,203500,275038900,31200,31200,31200,31200,0
20230717,203400,275038900,31200,31200,31200,31200,0
20230717,203300,275038900,31200,31200,31200,31200,0
20230717,203200,275038900,31200,31200,31200,31200,0
20230717,203100,275038900,31200,31200,31200,31200,0
20230717,203000,275038900,31200,31200,31200,31200,0
20230717,202900,275038900,31200,31200,31200,31200,0
20230717,202800,275038900,31200,31200,31200,31200,276
20230717,202700,275038900,31200,31200,31200,31200,0
20230717,202600,275038900,31200,31200,31200,31200,0
20230717,202500,275038900,31200,31200,31200,31200,0
20230717,202400,275038900,31200,31200,31200,31200,0
20230717,202300,275038900,31200,31200,31200,31200,0
20230717,202200,275038900,31200,31200,31200,31200,0
20230717,202100,275038900,31200,31200,31200,31200,0
20230717,202000,275038900,31200,31200,31200,31200,0
20230717,201900,275038900,31200,31200,31200,31200,0
20230717,201800,275038900,31200,31200,31200,31200,0
20230717,201700,275038900,31200,31200,31200,31200,0
20230717,201600,275038900,31200,31200,31200,31200,0
20230717,201500,275038900,31200,31200,31200,31200,0
20230717,201400,275038900,31200,31200,31200,31200,0
20230717,201300,275038900,31200,31200,31200,31200,0
20230717,201200,275038900,31200,31200,31200,31200,0
20230717,201100,275038900,31200,31200,31200,31200,0
20230717,201000,275038900,31200,31200,31200,31200,0
20230717,200900,275038900,31200,31200,31200,31200,0
20230717,200800,275038900,31200,31200,31200,31200,0
20230717,200700,275038900,31200,31200,31200,31200,0
20230717,200600,275038900,31200,31200,31200,31200,0
20230717,200500,275038900,31200,31200,31200,31200,0
20230717,200400,275038900,31200,31200,31200,31200,0
20230717,200300,275038900,31200,31200,31200,31200,0
20230717,200200,275038900,31200,31200,31200,31200,0
20230717,200100,275038900,31200,31200,31200,31200,0
20230717,200000,275038900,31200,31200,31200,31200,0
20230717,195900,275038900,31200,31200,31200,31200,0
20230717,195800,275038900,31200,31200,31200,31200,276
20230717,195700,275038900,31200,31200,31200,31200,0
20230717,195600,275038900,31200,31200,31200,31200,0
20230717,195500,275038900,31200,31200,31200,31200,0
20230717,195400,275038900,31200,31200,31200,31200,0
20230717,195300,275038900,31200,31200,31200,31200,0
20230717,195200,275038900,31200,31200,31200,31200,0
20230717,195100,275038900,31200,31200,31200,31200,0
20230717,195000,275038900,31200,31200,31200,31200,0
20230717,194900,275038900,31200,31200,31200,31200,0
20230717,194800,275038900,31200,31200,31200,31200,0
20230717,194700,275038900,31200,31200,31200,31200,0
20230717,194600,275038900,31200,31200,31200,31200,0
20230717,194500,275038900,31200,31200,31200,31200,0
20230717,194400,275038900,31200,31200,31200,31200,0
20230717,194300,275038900,31200,31200,31200,31200,0
20230717,194200,275038900,31200,31200,31200,31200,0
20230717,194100,275038900,31200,31200,31200,31200,0
20230717,194000,275038900,31200,31200,31200,31200,0
20230717,193900,275038900,31200,31200,31200,31200,0
20230717,193800,275038900,31200,31200,31200,31200,0
20230717,193700,275038900,31200,31200,31200,31200,0
20230717,193600,275038900,31200,31200,31200,31200,0
20230717,193500,275038900,31200,31200,31200,31200,0
20230717,193400,275038900,31200,31200,31200,31200,0
20230717,193300,275038900,31200,31200,31200,31200,0
20230717,193200,275038900,31200,31200,31200,31200,0
20230717,193100,275038900,31200,31200,31200,31200,0
20230717,193000,275038900,31200,31200,31200,31200,0
20230717,192900,275038900,31200,31200,31200,31200,0
20230717,192800,275038900,31200,31200,31200,31200,276
20230717,192700,275038900,31200,31200,31200,31200,0
20230717,192600,275038900,31200,31200,31200,31200,0
20230717,192500,275038900,31200,31200,31200,31200,0
20230717,192400,275038900,31200,31200,31200,31200,0
20230717,192300,275038900,31200,31200,31200,31200,0
20230717,192200,275038900,31200,31200,31200,31200,0
20230717,192100,275038900,31200,31200,31200,31200,0
20230717,192000,275038900,31200,31200,31200,31200,0
20230717,191900,275038900,31200,31200,31200,31200,0
20230717,191800,275038900,31200,31200,31200,31200,0
20230717,191700,275038900,31200,31200,31200,31200,0
20230717,191600,275038900,31200,31200,31200,31200,0
20230717,191500,275038900,31200,31200,31200,31200,0
20230717,191400,275038900,31200,31200,31200,31200,0
20230717,191300,275038900,31200,31200,31200,31200,0
20230717,191200,275038900,31200,31200,31200,31200,0
20230717,191100,275038900,31200,31200,31200,31200,0
20230717,191000,275038900,31200,31200,31200,31200,0
20230717,190900,275038900,31200,31200,31200,31200,0
20230717,190800,275038900,31200,31200,31200,31200,0
20230717,190700,275038900,31200,31200,31200,31200,0
20230717,190600,275038900,31200,31200,31200,31200,0
20230717,190500,275038900,31200,31200,31200,31200,0
20230717,190400,275038900,31200,31200,31200,31200,0
20230717,190300,275038900,31200,31200,31200,31200,0
20230717,190200,275038900,31200,31200,31200,31200,0
20230717,190100,275038900,31200,31200,31200,31200,0
20230717,190000,275038900,31200,31200,31200,31200,0
20230717,185900,275038900,31200,31200,31200,31200,0
20230717,185800,275038900,31200,31200,31200,31200,276
20230717,185700,275038900,31200,31200,31200,31200,0
20230717,185600,275038900,31200,31200,31200,31200,0
20230717,185500,275038900,31200,31200,31200,31200,0
20230717,185400,275038900,31200,31200,31200,31200,0
20230717,185300,275038900,31200,31200,31200,31200,0
20230717,185200,275038900,31200,31200,31200,31200,0
20230717,185100,275038900,31200,31200,31200,31200,0
20230717,185000,275038900,31200,31200,31200,31200,0
20230717,184900,275038900,31200,31200,31200,31200,0
20230717,184800,275038900,31200,31200,31200,31200,0
20230717,184700,275038900,31200,31200,31200,31200,0
20230717,184600,275038900,31200,31200,31200,31200,0
20230717,184500,275038900,31200,31200,31200,31200,0
20230717,184400,275038900,31200,31200,31200,31200,0
20230717,184300,275038900,31200,31200,31200,31200,0
20230717,184200,275038900,31200,31200,31200,31200,0
20230717,184100,275038900,31200,31200,31200,31200,0
20230717,184000,275038900,31200,31200,31200,31200,0
20230717,183900,275038900,31200,31200,31200,31200,0
20230717,183800,275038900,31200,31200,31200,31200,0
20230717,183700,275038900,31200,31200,31200,31200,0
20230717,183600,275038900,31200,31200,31200,31200,0
20230717,183500,275038900,31200,31200,31200,31200,0
20230717,183400,275038900,31200,31200,31200,31200,0
20230717,183300,275038900,31200,31200,31200,31200,0
20230717,183200,275038900,31200,31200,31200,31200,0
20230717,183100,275038900,31200,31200,31200,31200,0
20230717,183000,275038900,31200,31200,31200,31200,0
20230717,182900,275038900,31200,31200,31200,31200,0
20230717,182800,275038900,31200,31200,31200,31200,276
20230717,182700,275038900,31200,31200,31200,31200,0
20230717,182600,275038900,31200,31200,31200,31200,0
20230717,182500,275038900,31200,31200,31200,31200,0
20230717,182400,275038900,31200,31200,31200,31200,0
20230717,182300,275038900,31200,31200,31200,31200,0
20230717,182200,275038900,31200,31200,31200,31200,0
20230717,182100,275038900,31200,31200,31200,31200,0
20230717,182000,275038900,31200,31200,31200,31200,0
20230717,181900,275038900,31200,31200,31200,31200,0
20230717,181800,275038900,31200,31200,31200,31200,0
20230717,181700,275038900,31200,31200,31200,31200,0
20230717,181600,275038900,31200,31200,31200,31200,0
20230717,181500,275038900,31200,31200,31200,31200,0
20230717,181400,275038900,31200,31200,31200,31200,0
20230717,181300,275038900,31200,31200,31200,31200,0
20230717,181200,275038900,31200,31200,31200,31200,0
20230717,181100,275038900,31200,31200,31200,31200,0
20230717,181000,275038900,31200,31200,31200,31200,0
20230717,180900,275038900,31200,31200,31200,31200,0
20230717,180800,275038900,31200,31200,31200,31200,0
20230717,180700,275038900,31200,31200,31200,31200,0
20230717,180600,275038900,31200,31200,31200,31200,0
20230717,180500,275038900,31200,31200,31200,31200,0
20230717,180400,275038900,31200,31200,31200,31200,0
20230717,180300,275038900,31200,31200,31200,31200,0
20230717,180200,275038900,31200,31200,31200,31200,0
20230717,180100,275038900,31200,31200,31200,31200,0
20230717,180000,275038900,31200,31200,31200,31200,0
20230717,175900,275038900,31200,31200,31200,31200,0
20230717,175800,275038900,31200,31200,31200,31200,276
20230717,175700,275038900,31200,31200,31200,31200,0
20230717,175600,275038900,31200,31200,31200,31200,0
20230717,175500,275038900,31200,31200,31200,31200,0
20230717,175400,275038900,31200,31200,31200,31200,0
20230717,175300,275038900,31200,31200,31200,31200,0
20230717,175200,275038900,31200,31200,31200,31200,0
20230717,175100,275038900,31200,31200,31200,31200,0
20230717,175000,275038900,31200,31200,31200,31200,0
20230717,174900,275038900,31200,31200,31200,31200,0
20230717,174800,275038900,31200,31200,31200,31200,0
20230717,174700,275038900,31200,31200,31200,31200,0
20230717,174600,275038900,31200,31200,31200,31200,0
20230717,174500,275038900,31200,31200,31200,31200,0
20230717,174400,275038900,31200,31200,31200,31200,0
20230717,174300,275038900,31200,31200,31200,31200,0
20230717,174200,275038900,31200,31200,31200,31200,0
20230717,174100,275038900,31200,31200,31200,31200,0
20230717,174000,275038900,31200,31200,31200,31200,0
20230717,173900,275038900,31200,31200,31200,31200,0
20230717,173800,275038900,31200,31200,31200,31200,0
20230717,173700,275038900,31200,31200,31200,31200,0
20230717,173600,275038900,31200,31200,31200,31200,0
20230717,173500,275038900,31200,31200,31200,31200,0
20230717,173400,275038900,31200,31200,31200,31200,0
20230717,173300,275038900,31200,31200,31200,31200,0
20230717,173200,275038900,31200,31200,31200,31200,0
20230717,173100,275038900,31200,31200,31200,31200,0
20230717,173000,275038900,31200,31200,31200,31200,0
20230717,172900,275038900,31200,31200,31200,31200,0
20230717,172800,275038900,31200,31200,31200,31200,276
20230717,172700,275038900,31200,31200,31200,31200,0
20230717,172600,275038900,31200,31200,31200,31200,0
20230717,172500,275038900,31200,31200,31200,31200,0
20230717,172400,275038900,31200,31200,31200,31200,0
20230717,172300,275038900,31200,31200,31200,31200,0
20230717,172200,275038900,31200,31200,31200,31200,0
20230717,172100,275038900,31200,31200,31200,31200,0
20230717,172000,275038900,31200,31200,31200,31200,0
20230717,171900,275038900,31200,31200,31200,31200,0
20230717,171800,275038900,31200,31200,31200,31200,0
20230717,171700,275038900,31200,31200,31200,31200,0
20230717,171600,275038900,31200,31200,31200,31200,0
20230717,171500,275038900,31200,31200,31200,31200,0
20230717,171400,275038900,31200,31200,31200,31200,0
20230717,171300,275038900,31200,31200,31200,31200,0
20230717,171200,275038900,31200,31200,31200,31200,0
20230717,171100,275038900,31200,31200,31200,31200,0
20230717,171000,275038900,31200,31200,31200,31200,0
20230717,170900,275038900,31200,31200,31200,31200,0
20230717,170800,275038900,31200,31200,31200,31200,0
20230717,170700,275038900,31200,31200,31200,31200,0
20230717,170600,275038900,31200,31200,31200,31200,0
20230717,170500,275038900,31200,31200,31200,31200,0
20230717,170400,275038900,31200,31200,31200,31200,0
20230717,170300,275038900,31200,31200,31200,31200,0
20230717,170200,275038900,31200,31200,31200,31200,0
20230717,170100,275038900,31200,31200,31200,31200,0
20230717,170000,275038900,31200,31200,31200,31200,0
20230717,165900,275038900,31200,31200,31200,31200,0
20230717,165800,275038900,31200,31200,31200,31200,276
20230717,165700,275038900,31200,31200,31200,31200,0
20230717,165600,275038900,31200,31200,31200,31200,0
20230717,165500,275038900,31200,31200,31200,31200,0
20230717,165400,275038900,31200,31200,31200,31200,0
20230717,165300,275038900,31200,31200,31200,31200,0
20230717,165200,275038900,31200,31200,31200,31200,0
20230717,165100,275038900,31200,31200,31200,31200,0
20230717,165000,275038900,31200,31200,31200,31200,0
20230717,164900,275038900,31200,31200,31200,31200,0
20230717,164800,275038900,31200,31200,31200,31200,0
20230717,164700,275038900,31200,31200,31200,31200,0
20230717,164600,275038900,31200,31200,31200,31200,0
20230717,164500,275038900,31200,31200,31200,31200,0
20230717,164400,275038900,31200,31200,31200,31200,0
20230717,164300,275038900,31200,31200,31200,31200,0
20230717,164200,275038900,31200,31200,31200,31200,0
20230717,164100,275038900,31200,31200,31200,31200,0
20230717,164000,275038900,31200,31200,31200,31200,0
20230717,163900,275038900,31200,31200,31200,31200,0
20230717,163800,275038900,31200,31200,31200,31200,0
20230717,163700,275038900,31200,31200,31200,31200,0
20230717,163600,275038900,31200,31200,31200,31200,0
20230717,163500,275038900,31200,31200,31200,31200,0
20230717,163400,275038900,31200,31200,31200,31200,0
20230717,163300,275038900,31200,31200,31200,31200,0
20230717,163200,275038900,31200,31200,31200,31200,0
20230717,163100,275038900,31200,31200,31200,31200,0
20230717,163000,275038900,31200,31200,31200,31200,0
20230717,162900,275038900,31200,31200,31200,31200,0
20230717,162800,275038900,31200,31200,31200,31200,276
20230717,162700,275038900,31200,31200,31200,31200,0
20230717,162600,275038900,31200,31200,31200,31200,0
20230717,162500,275038900,31200,31200,31200,31200,0
20230717,162400,275038900,31200,31200,31200,31200,0
20230717,162300,275038900,31200,31200,31200,31200,0
20230717,162200,275038900,31200,31200,31200,31200,0
20230717,162100,275038900,31200,31200,31200,31200,0
20230717,162000,275038900,31200,31200,31200,31200,0
20230717,161900,275038900,31200,31200,31200,31200,0
20230717,161800,275038900,31200,31200,31200,31200,0
20230717,161700,275038900,31200,31200,31200,31200,0
20230717,161600,275038900,31200,31200,31200,31200,0
20230717,161500,275038900,31200,31200,31200,31200,0
20230717,161400,275038900,31200,31200,31200,31200,0
20230717,161300,275038900,31200,31200,31200,31200,0
20230717,161200,275038900,31200,31200,31200,31200,0
20230717,161100,275038900,31200,31200,31200,31200,0
20230717,161000,275038900,31200,31200,31200,31200,0
20230717,160900,275038900,31200,31200,31200,31200,0
20230717,160800,275038900,31200,31200,31200,31200,0
20230717,160700,275038900,31200,31200,31200,31200,0
20230717,160600,275038900,31200,31200,31200,31200,0
20230717,160500,275038900,31200,31200,31200,31200,0
20230717,160400,275038900,31200,31200,31200,31200,0
20230717,160300,275038900,31200,31200,31200,31200,0
20230717,160200,275038900,31200,31200,31200,31200,0
20230717,160100,275038900,31200,31200,31200,31200,0
20230717,160000,275038900,31200,31200,31200,31200,0
20230717,155900,275038900,31200,31200,31200,31200,0
20230717,155800,275038900,31200,31200,31200,31200,276
20230717,155700,275038900,31200,31200,31200,31200,0
20230717,155600,275038900,31200,31200,31200,31200,0
20230717,155500,275038900,31200,31200,31200,31200,0
20230717,155400,275038900,31200,31200,31200,31200,0
20230717,155300,275038900,31200,31200,31200,31200,0
20230717,155200,275038900,31200,31200,31200,31200,0
20230717,155100,275038900,31200,31200,31200,31200,0
20230717,155000,275038900,31200,31200,31200,31200,0
20230717,154900,275038900,31200,31200,31200,31200,0
20230717,154800,275038900,31200,31200,31200,31200,0
20230717,154700,275038900,31200,31200,31200,31200,0
20230717,154600,275038900,31200,31200,31200,31200,0
20230717,154500,275038900,31200,31200,31200,31200,0
20230717,154400,275038900,31200,31200,31200,31200,0
20230717,154300,275038900,31200,31200,31200,31200,0
20230717,154200,275038900,31200,31200,31200,31200,0
20230717,154100,275038900,31200,31200,31200,31200,0
20230717,154000,275038900,31200,31200,31200,31200,0
20230717,153900,275038900,31200,31200,31200,31200,0
20230717,153800,275038900,31200,31200,31200,31200,0
20230717,153700,275038900,31200,31200,31200,31200,0
20230717,153600,275038900,31200,31200,31200,31200,0
20230717,153500,275038900,31200,31200,31200,31200,0
20230717,153400,275038900,31200,31200,31200,31200,0
20230717,153300,275038900,31200,31200,31200,31200,0
20230717,153200,275038900,31200,31200,31200,31200,0
20230717,153100,275038900,31200,31200,31200,31200,0
20230717,153000,275038900,31200,31200,31200,31200,276
20230717,152900,266427700,31050,31050,31050,31050,0
20230717,152800,266427700,31050,31050,31050,31050,0
20230717,152700,266427700,31050,31050,31050,31050,0
20230717,152600,266427700,31050,31050,31050,31050,0
20230717,152500,266427700,31050,31050,31050,31050,0
20230717,152400,266427700,31050,31050,31050,31050,0
20230717,152300,266427700,31050,31050,31050,31050,0
20230717,152200,266427700,31050,31050,31050,31050,0
20230717,152100,266427700,31050,31050,31050,31050,0
20230717,152000,266427700,31050,31050,31050,31050,0
20230717,151900,266427700,31050,31050,31050,31050,2
20230717,151800,266365600,31050,31050,31100,31050,42
20230717,151700,265059700,31000,31000,31000,31000,1
20230717,151600,265028700,31000,31000,31000,31000,1
20230717,151500,264997700,31000,31000,31000,31000,1
20230717,151400,264966700,31000,31000,31000,31000,28
20230717,151300,264098700,31100,31100,31100,31100,0
20230717,151200,264098700,31100,31000,31100,31000,30
20230717,151100,263167300,31000,31000,31000,31000,0
20230717,151000,263167300,31000,31000,31000,31000,18
20230717,150900,262609300,31000,31000,31000,31000,1
20230717,150800,262578300,31000,31000,31000,31000,0
20230717,150700,262578300,31000,31000,31000,31000,0
20230717,150600,262578300,31000,31000,31000,31000,76
20230717,150500,260222300,31000,31000,31000,31000,0
20230717,150400,260222300,31000,31000,31000,31000,0
20230717,150300,260222300,31000,31000,31000,31000,2
20230717,150200,260160300,31000,31000,31000,31000,0
20230717,150100,260160300,31000,31000,31000,31000,2
20230717,150000,260098300,31000,31000,31000,31000,22
20230717,145900,259416300,31100,31100,31100,31100,0
20230717,145800,259416300,31100,31100,31100,31100,0
20230717,145700,259416300,31100,31100,31100,31100,0
20230717,145600,259416300,31100,31100,31100,31100,2
20230717,145500,259354100,31000,31000,31000,31000,0
20230717,145400,259354100,31000,31000,31000,31000,24
20230717,145300,258610100,31000,31000,31000,31000,0
20230717,145200,258610100,31000,31000,31000,31000,3
20230717,145100,258517100,31000,31000,31000,31000,14
20230717,145000,258083100,31000,31000,31000,31000,0
20230717,144900,258083100,31000,31000,31000,31000,0
20230717,144800,258083100,31000,31000,31000,31000,0
20230717,144700,258083100,31000,31000,31000,31000,0
20230717,144600,258083100,31000,31000,31000,31000,15
20230717,144500,257618100,30950,30950,30950,30950,0
20230717,144400,257618100,30950,30950,30950,30950,0
20230717,144300,257618100,30950,30950,30950,30950,0
20230717,144200,257618100,30950,30950,30950,30950,0
20230717,144100,257618100,30950,30950,30950,30950,0
20230717,144000,257618100,30950,31000,31000,30950,2
20230717,143900,257556150,30900,30900,30900,30900,0
20230717,143800,257556150,30900,30900,30900,30900,675
20230717,143700,236698650,30900,30900,30900,30900,0
20230717,143600,236698650,30900,30900,30900,30900,0
20230717,143500,236698650,30900,30900,30900,30900,1
20230717,143400,236667750,30850,30850,30850,30850,23
20230717,143300,235958200,30900,30900,30900,30900,10
20230717,143200,235649200,30900,30900,30900,30900,16
20230717,143100,235154800,30800,30800,30800,30800,0
20230717,143000,235154800,30800,30800,30800,30800,130
20230717,142900,231150800,30850,30850,30850,30850,0
20230717,142800,231150800,30850,30850,30850,30850,18
20230717,142700,230595500,30850,30850,30850,30850,16
20230717,142600,230101900,30850,30850,30850,30850,10
20230717,142500,229793400,30800,30800,30800,30800,0
20230717,142400,229793400,30800,30800,30800,30800,0
20230717,142300,229793400,30800,30800,30800,30800,0
20230717,142200,229793400,30800,30800,30800,30800,0
20230717,142100,229793400,30800,30800,30800,30800,10
20230717,142000,229485400,30800,30800,30800,30800,0
20230717,141900,229485400,30800,30800,30800,30800,0
20230717,141800,229485400,30800,30800,30800,30800,4
20230717,141700,229362200,30800,30800,30800,30800,10
20230717,141600,229054200,30850,30850,30850,30850,0
20230717,141500,229054200,30850,30850,30850,30850,0
20230717,141400,229054200,30850,30850,30850,30850,0
20230717,141300,229054200,30850,30850,30850,30850,128
20230717,141200,225105400,30850,30850,30850,30850,0
20230717,141100,225105400,30850,30850,30850,30850,2
20230717,141000,225043700,30850,30850,30850,30850,11
20230717,140900,224704350,30850,30850,30850,30850,0
20230717,140800,224704350,30850,30850,30850,30850,0
20230717,140700,224704350,30850,30850,30850,30850,0
20230717,140600,224704350,30850,30850,30850,30850,1
20230717,140500,224673500,30900,30900,30900,30900,0
20230717,140400,224673500,30900,30900,30900,30900,0
20230717,140300,224673500,30900,30900,30900,30900,0
20230717,140200,224673500,30900,30900,30900,30900,1
20230717,140100,224642600,30900,30900,30900,30900,0
20230717,140000,224642600,30900,30900,30900,30900,1
20230717,135900,224611700,30850,30900,30900,30850,309
20230717,135800,215065400,30950,30950,30950,30950,0
20230717,135700,215065400,30950,30950,30950,30950,0
20230717,135600,215065400,30950,30950,30950,30950,0
20230717,135500,215065400,30950,30950,30950,30950,0
20230717,135400,215065400,30950,30950,30950,30950,0
20230717,135300,215065400,30950,30950,30950,30950,0
20230717,135200,215065400,30950,30950,30950,30950,0
20230717,135100,215065400,30950,30950,30950,30950,0
20230717,135000,215065400,30950,30950,30950,30950,0
20230717,134900,215065400,30950,30950,30950,30950,1
20230717,134800,215034450,30950,30950,30950,30950,2
20230717,134700,214972550,30950,30950,30950,30950,0
20230717,134600,214972550,30950,30950,30950,30950,0
20230717,134500,214972550,30950,30950,30950,30950,5
20230717,134400,214817800,30950,30950,30950,30950,0
20230717,134300,214817800,30950,30950,30950,30950,0
20230717,134200,214817800,30950,30950,30950,30950,0
20230717,134100,214817800,30950,30950,30950,30950,0
20230717,134000,214817800,30950,30950,30950,30950,0
20230717,133900,214817800,30950,30950,30950,30950,5
20230717,133800,214663050,30900,30900,30900,30900,0
20230717,133700,214663050,30900,30900,30900,30900,0
20230717,133600,214663050,30900,30900,30900,30900,0
20230717,133500,214663050,30900,30900,30900,30900,0
20230717,133400,214663050,30900,30900,30900,30900,0
20230717,133300,214663050,30900,30900,30900,30900,0
20230717,133200,214663050,30900,30900,30900,30900,0
20230717,133100,214663050,30900,30900,30900,30900,0
20230717,133000,214663050,30900,30900,30900,30900,0
20230717,132900,214663050,30900,30900,30900,30900,0
20230717,132800,214663050,30900,30900,30900,30900,30
20230717,132700,213736050,30900,30900,30900,30900,0
20230717,132600,213736050,30900,30900,30900,30900,0
20230717,132500,213736050,30900,30900,30900,30900,0
20230717,132400,213736050,30900,30900,30900,30900,0
20230717,132300,213736050,30900,30900,30900,30900,0
20230717,132200,213736050,30900,30900,30900,30900,0
20230717,132100,213736050,30900,30900,30900,30900,0
20230717,132000,213736050,30900,30950,30950,30900,53
20230717,131900,212097850,31100,31100,31100,31100,0
20230717,131800,212097850,31100,31100,31100,31100,0
20230717,131700,212097850,31100,31100,31100,31100,0
20230717,131600,212097850,31100,31100,31100,31100,0
20230717,131500,212097850,31100,31100,31100,31100,1
20230717,131400,212066750,30950,30950,30950,30950,0
20230717,131300,212066750,30950,30950,30950,30950,0
20230717,131200,212066750,30950,30950,30950,30950,9
20230717,131100,211788200,30950,30950,30950,30950,0
20230717,131000,211788200,30950,31000,31000,30950,91
20230717,130900,208968300,31000,31000,31000,31000,0
20230717,130800,208968300,31000,31000,31000,31000,4
20230717,130700,208844300,31000,31000,31000,31000,1
20230717,130600,208813300,31000,31000,31000,31000,1
20230717,130500,208782300,31000,31000,31000,31000,0
20230717,130400,208782300,31000,31000,31000,31000,0
20230717,130300,208782300,31000,31000,31000,31000,1
20230717,130200,208751300,31000,31000,31000,31000,0
20230717,130100,208751300,31000,31000,31000,31000,10
20230717,130000,208441300,31100,31100,31100,31100,0
20230717,125900,208441300,31100,31100,31100,31100,0
20230717,125800,208441300,31100,31100,31100,31100,4
20230717,125700,208316900,31100,31100,31100,31100,2
20230717,125600,208254700,31100,31100,31100,31100,0
20230717,125500,208254700,31100,31100,31100,31100,0
20230717,125400,208254700,31100,31100,31100,31100,0
20230717,125300,208254700,31100,31100,31100,31100,0
20230717,125200,208254700,31100,31100,31100,31100,0
20230717,125100,208254700,31100,31100,31100,31100,0
20230717,125000,208254700,31100,31100,31100,31100,0
20230717,124900,208254700,31100,31100,31100,31100,0
20230717,124800,208254700,31100,31100,31100,31100,0
20230717,124700,208254700,31100,31100,31100,31100,0
20230717,124600,208254700,31100,31100,31100,31100,0
20230717,124500,208254700,31100,31100,31100,31100,0
20230717,124400,208254700,31100,31100,31100,31100,0
20230717,124300,208254700,31100,31100,31100,31100,0
20230717,124200,208254700,31100,31100,31100,31100,198
20230717,124100,202096900,31100,31100,31100,31100,0
20230717,124000,202096900,31100,31100,31100,31100,16
20230717,123900,201599300,31100,31100,31100,31100,0
20230717,123800,201599300,31100,31100,31100,31100,100
20230717,123700,198489300,31150,31150,31150,31150,0
20230717,123600,198489300,31150,31150,31150,31150,7
20230717,123500,198271250,31100,31100,31100,31100,0
20230717,123400,198271250,31100,31100,31100,31100,0
20230717,123300,198271250,31100,31100,31100,31100,0
20230717,123200,198271250,31100,31150,31150,31100,42
20230717,123100,196963050,31150,31150,31150,31150,14
20230717,123000,196526950,31100,31100,31100,31100,0
20230717,122900,196526950,31100,31100,31100,31100,39
20230717,122800,195314050,31000,31000,31000,31000,0
20230717,122700,195314050,31000,31000,31000,31000,1
20230717,122600,195283050,31050,31050,31050,31050,17
20230717,122500,194755200,31100,31100,31100,31100,0
20230717,122400,194755200,31100,31100,31100,31100,0
20230717,122300,194755200,31100,31100,31100,31100,0
20230717,122200,194755200,31100,31100,31100,31100,0
20230717,122100,194755200,31100,31100,31100,31100,0
20230717,122000,194755200,31100,31100,31100,31100,0
20230717,121900,194755200,31100,31100,31100,31100,1
20230717,121800,194724100,31100,31100,31100,31100,0
20230717,121700,194724100,31100,31100,31100,31100,1
20230717,121600,194693000,31100,31100,31100,31100,0
20230717,121500,194693000,31100,31100,31100,31100,0
20230717,121400,194693000,31100,31100,31100,31100,0
20230717,121300,194693000,31100,31100,31100,31100,0
20230717,121200,194693000,31100,31100,31100,31100,0
20230717,121100,194693000,31100,31100,31100,31100,0
20230717,121000,194693000,31100,31100,31100,31100,0
20230717,120900,194693000,31100,31100,31100,31100,1
20230717,120800,194661900,31100,31100,31100,31100,0
20230717,120700,194661900,31100,31100,31100,31100,0
20230717,120600,194661900,31100,31100,31100,31100,4
20230717,120500,194537500,31100,31100,31100,31100,0
20230717,120400,194537500,31100,31100,31100,31100,0
20230717,120300,194537500,31100,31100,31100,31100,0
20230717,120200,194537500,31100,31100,31100,31100,0
20230717,120100,194537500,31100,31100,31100,31100,0
20230717,120000,194537500,31100,31100,31100,31100,4
20230717,115900,194413100,31050,31050,31050,31050,2
20230717,115800,194351000,31050,31050,31050,31050,2
20230717,115700,194288900,31050,31050,31050,31050,17
20230717,115600,193761050,31050,31050,31050,31050,10
20230717,115500,193450550,31050,31100,31100,31050,53
20230717,115400,191804450,31100,31100,31100,31100,0
20230717,115300,191804450,31100,31100,31100,31100,10
20230717,115200,191493450,31100,31100,31100,31100,58
20230717,115100,189689650,31100,31100,31100,31100,0
20230717,115000,189689650,31100,31100,31100,31100,0
20230717,114900,189689650,31100,31100,31100,31100,9
20230717,114800,189409750,31150,31150,31150,31150,0
20230717,114700,189409750,31150,31150,31150,31150,0
20230717,114600,189409750,31150,31150,31150,31150,0
20230717,114500,189409750,31150,31150,31150,31150,0
20230717,114400,189409750,31150,31150,31150,31150,0
20230717,114300,189409750,31150,31150,31150,31150,1
20230717,114200,189378600,31150,31150,31150,31150,0
20230717,114100,189378600,31150,31150,31150,31150,0
20230717,114000,189378600,31150,31150,31150,31150,2
20230717,113900,189316300,31150,31150,31150,31150,0
20230717,113800,189316300,31150,31150,31150,31150,1
20230717,113700,189285150,31100,31100,31100,31100,1
20230717,113600,189254050,31100,31100,31100,31100,26
20230717,113500,188445450,31150,31150,31150,31150,0
20230717,113400,188445450,31150,31150,31150,31150,0
20230717,113300,188445450,31150,31150,31150,31150,67
20230717,113200,186358400,31150,31150,31150,31150,0
20230717,113100,186358400,31150,31150,31150,31150,0
20230717,113000,186358400,31150,31150,31150,31150,1
20230717,112900,186327250,31150,31150,31150,31150,0
20230717,112800,186327250,31150,31150,31150,31150,5
20230717,112700,186171500,31350,31350,31350,31350,0
20230717,112600,186171500,31350,31150,31350,31150,4
20230717,112500,186046700,31350,31350,31350,31350,0
20230717,112400,186046700,31350,31350,31350,31350,0
20230717,112300,186046700,31350,31350,31350,31350,1
20230717,112200,186015350,31300,31300,31300,31300,0
20230717,112100,186015350,31300,31300,31300,31300,0
20230717,112000,186015350,31300,31300,31300,31300,16
20230717,111900,185514550,31300,31300,31300,31300,1
20230717,111800,185483250,31300,31300,31300,31300,0
20230717,111700,185483250,31300,31250,31300,31250,6
20230717,111600,185295550,31350,31350,31350,31350,0
20230717,111500,185295550,31350,31350,31350,31350,1
20230717,111400,185264200,31150,31150,31150,31150,0
20230717,111300,185264200,31150,31150,31150,31150,37
20230717,111200,184111650,31150,31150,31150,31150,5
20230717,111100,183955900,31150,31150,31150,31150,0
20230717,111000,183955900,31150,31200,31200,31150,10
20230717,110900,183644150,31400,31400,31400,31400,0
20230717,110800,183644150,31400,31400,31400,31400,0
20230717,110700,183644150,31400,31400,31400,31400,0
20230717,110600,183644150,31400,31400,31400,31400,0
20230717,110500,183644150,31400,31400,31400,31400,1
20230717,110400,183612750,31400,31400,31400,31400,0
20230717,110300,183612750,31400,31400,31400,31400,0
20230717,110200,183612750,31400,31400,31400,31400,0
20230717,110100,183612750,31400,31400,31400,31400,0
20230717,110000,183612750,31400,31400,31400,31400,1
20230717,105900,183581350,31450,31450,31450,31450,0
20230717,105800,183581350,31450,31450,31450,31450,0
20230717,105700,183581350,31450,31450,31450,31450,0
20230717,105600,183581350,31450,31450,31450,31400,57
20230717,105500,181790300,31450,31450,31450,31450,81
20230717,105400,179242850,31450,31450,31450,31450,11
20230717,105300,178896900,31500,31500,31500,31500,0
20230717,105200,178896900,31500,31100,31500,31100,190
20230717,105100,172956950,31100,31100,31100,31100,1
20230717,105000,172925850,30800,30800,30800,30800,0
20230717,104900,172925850,30800,31250,31250,30800,1500
20230717,104800,126551500,31500,31500,31500,31500,0
20230717,104700,126551500,31500,31500,31500,31500,0
20230717,104600,126551500,31500,31500,31500,31500,0
20230717,104500,126551500,31500,31300,31500,31300,33
20230717,104400,125517700,31250,31300,31300,31250,2
20230717,104300,125455150,31300,31300,31300,31300,0
20230717,104200,125455150,31300,31300,31300,31300,3
20230717,104100,125361250,31300,31300,31300,31300,4
20230717,104000,125236050,31300,31250,31300,31250,334
20230717,103900,114798300,31100,31100,31100,31100,0
20230717,103800,114798300,31100,31050,31100,31050,59
20230717,103700,112963450,31100,31100,31100,31100,9
20230717,103600,112683550,31100,31100,31100,31100,30
20230717,103500,111750550,31000,31000,31000,31000,0
20230717,103400,111750550,31000,31000,31000,31000,0
20230717,103300,111750550,31000,31000,31000,31000,473
20230717,103200,97087550,31000,31000,31000,31000,0
20230717,103100,97087550,31000,31000,31000,31000,0
20230717,103000,97087550,31000,31000,31000,30900,35
20230717,102900,96002650,31000,31000,31000,31000,0
20230717,102800,96002650,31000,31000,31000,31000,0
20230717,102700,96002650,31000,31000,31000,31000,0
20230717,102600,96002650,31000,31000,31000,31000,10
20230717,102500,95692650,31000,31000,31000,31000,0
20230717,102400,95692650,31000,31000,31000,31000,0
20230717,102300,95692650,31000,31000,31000,31000,5
20230717,102200,95537650,31000,31000,31000,31000,0
20230717,102100,95537650,31000,31000,31000,31000,0
20230717,102000,95537650,31000,31000,31000,31000,0
20230717,101900,95537650,31000,31000,31000,31000,0
20230717,101800,95537650,31000,31000,31000,31000,0
20230717,101700,95537650,31000,31000,31000,31000,0
20230717,101600,95537650,31000,31000,31000,31000,50
20230717,101500,93987650,31000,31000,31000,31000,0
20230717,101400,93987650,31000,31000,31000,31000,0
20230717,101300,93987650,31000,31000,31000,31000,20
20230717,101200,93367650,31000,31000,31000,31000,0
20230717,101100,93367650,31000,31000,31000,31000,0
20230717,101000,93367650,31000,30950,31000,30950,50
20230717,100900,91818650,31000,31000,31000,31000,0
20230717,100800,91818650,31000,31000,31000,31000,0
20230717,100700,91818650,31000,31000,31000,31000,0
20230717,100600,91818650,31000,31000,31000,31000,0
20230717,100500,91818650,31000,31000,31000,31000,100
20230717,100400,88718650,31000,31000,31000,31000,0
20230717,100300,88718650,31000,31000,31000,31000,0
20230717,100200,88718650,31000,31000,31000,31000,7
20230717,100100,88501650,31000,31000,31000,31000,0
20230717,100000,88501650,31000,31000,31000,31000,11
20230717,095900,88160650,31000,31000,31000,31000,0
20230717,095800,88160650,31000,31000,31000,31000,0
20230717,095700,88160650,31000,31000,31000,31000,0
20230717,095600,88160650,31000,31000,31000,31000,1
20230717,095500,88129650,31000,31000,31000,31000,2
20230717,095400,88067650,31000,31000,31000,31000,0
20230717,095300,88067650,31000,30800,31000,30800,156
20230717,095200,83262450,30850,30850,30850,30850,6
20230717,095100,83077350,30950,30950,30950,30950,13
20230717,095000,82675000,30950,30950,30950,30950,6
20230717,094900,82489300,30950,30950,30950,30950,134
20230717,094800,78342000,30950,30950,30950,30950,0
20230717,094700,78342000,30950,30950,30950,30950,0
20230717,094600,78342000,30950,30950,30950,30950,0
20230717,094500,78342000,30950,30950,30950,30950,19
20230717,094400,77753950,30900,30900,30900,30900,191
20230717,094300,71852050,30900,30900,30900,30900,10
20230717,094200,71543050,30900,30900,30900,30900,0
20230717,094100,71543050,30900,30900,30900,30900,7
20230717,094000,71326750,30800,30800,30800,30800,5
20230717,093900,71172750,30800,30800,30800,30800,0
20230717,093800,71172750,30800,30950,30950,30800,166
20230717,093700,66052000,30800,30800,30800,30800,0
20230717,093600,66052000,30800,30800,30800,30800,0
20230717,093500,66052000,30800,30800,30800,30800,0
20230717,093400,66052000,30800,30750,30800,30750,427
20230717,093300,52916350,30750,30750,30750,30750,1
20230717,093200,52885600,30750,30750,30750,30750,38
20230717,093100,51717100,30750,30750,30750,30750,20
20230717,093000,51102100,30800,30900,30900,30800,269
20230717,092900,42812900,31000,31000,31000,31000,0
20230717,092800,42812900,31000,30850,31000,30850,67
20230717,092700,40744450,30850,30850,30850,30850,20
20230717,092600,40127450,30800,30900,30900,30800,631
20230717,092500,20680650,30900,30950,30950,30900,82
20230717,092400,18146250,30900,30900,30900,30900,15
20230717,092300,17682750,30900,30950,30950,30900,86
20230717,092200,15023550,30950,30950,30950,30950,0
20230717,092100,15023550,30950,30950,30950,30950,0
20230717,092000,15023550,30950,30950,30950,30950,2
20230717,091900,14961650,30950,30950,30950,30950,0
20230717,091800,14961650,30950,30950,30950,30950,22
20230717,091700,14280750,30950,31000,31000,30950,12
20230717,091600,13908850,31000,31100,31100,31000,140
20230717,091500,9565150,31150,31150,31150,31150,11
20230717,091400,9222500,31150,31150,31150,31150,5
20230717,091300,9066750,31200,31200,31200,31200,0
20230717,091200,9066750,31200,31150,31200,31150,2
20230717,091100,9004400,31150,31150,31150,31150,3
20230717,091000,8910950,31200,31250,31250,31200,92
20230717,090900,6037700,31250,31250,31250,31250,4
20230717,090800,5912700,31250,31250,31250,31250,0
20230717,090700,5912700,31250,31250,31250,31250,12
20230717,090600,5537700,31250,31400,31400,31250,24
20230717,090500,4785000,31400,31600,31600,31250,62
20230717,090400,2838300,31250,31300,31500,31250,18
20230717,090300,2275350,31150,31150,31150,31150,8
20230717,090200,2026150,31100,31150,31150,31100,50
20230717,090100,470900,31100,31100,31100,31100,4
20230717,090000,346500,31500,31500,31500,31500,11