stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,194800,2092977450,34150,34150,34150,34150,1508
20230714,194700,2092977450,34150,34150,34150,34150,0
20230714,194600,2092977450,34150,34150,34150,34150,0
20230714,194500,2092977450,34150,34150,34150,34150,0
20230714,194400,2092977450,34150,34150,34150,34150,0
20230714,194300,2092977450,34150,34150,34150,34150,0
20230714,194200,2092977450,34150,34150,34150,34150,0
20230714,194100,2092977450,34150,34150,34150,34150,0
20230714,194000,2092977450,34150,34150,34150,34150,0
20230714,193900,2092977450,34150,34150,34150,34150,0
20230714,193800,2092977450,34150,34150,34150,34150,0
20230714,193700,2092977450,34150,34150,34150,34150,0
20230714,193600,2092977450,34150,34150,34150,34150,0
20230714,193500,2092977450,34150,34150,34150,34150,0
20230714,193400,2092977450,34150,34150,34150,34150,0
20230714,193300,2092977450,34150,34150,34150,34150,0
20230714,193200,2092977450,34150,34150,34150,34150,0
20230714,193100,2092977450,34150,34150,34150,34150,0
20230714,193000,2092977450,34150,34150,34150,34150,0
20230714,192900,2092977450,34150,34150,34150,34150,0
20230714,192800,2092977450,34150,34150,34150,34150,0
20230714,192700,2092977450,34150,34150,34150,34150,0
20230714,192600,2092977450,34150,34150,34150,34150,0
20230714,192500,2092977450,34150,34150,34150,34150,0
20230714,192400,2092977450,34150,34150,34150,34150,0
20230714,192300,2092977450,34150,34150,34150,34150,0
20230714,192200,2092977450,34150,34150,34150,34150,0
20230714,192100,2092977450,34150,34150,34150,34150,0
20230714,192000,2092977450,34150,34150,34150,34150,0
20230714,191900,2092977450,34150,34150,34150,34150,0
20230714,191800,2092977450,34150,34150,34150,34150,1508
20230714,191700,2092977450,34150,34150,34150,34150,0
20230714,191600,2092977450,34150,34150,34150,34150,0
20230714,191500,2092977450,34150,34150,34150,34150,0
20230714,191400,2092977450,34150,34150,34150,34150,0
20230714,191300,2092977450,34150,34150,34150,34150,0
20230714,191200,2092977450,34150,34150,34150,34150,0
20230714,191100,2092977450,34150,34150,34150,34150,0
20230714,191000,2092977450,34150,34150,34150,34150,0
20230714,190900,2092977450,34150,34150,34150,34150,0
20230714,190800,2092977450,34150,34150,34150,34150,0
20230714,190700,2092977450,34150,34150,34150,34150,0
20230714,190600,2092977450,34150,34150,34150,34150,0
20230714,190500,2092977450,34150,34150,34150,34150,0
20230714,190400,2092977450,34150,34150,34150,34150,0
20230714,190300,2092977450,34150,34150,34150,34150,0
20230714,190200,2092977450,34150,34150,34150,34150,0
20230714,190100,2092977450,34150,34150,34150,34150,0
20230714,190000,2092977450,34150,34150,34150,34150,0
20230714,185900,2092977450,34150,34150,34150,34150,0
20230714,185800,2092977450,34150,34150,34150,34150,0
20230714,185700,2092977450,34150,34150,34150,34150,0
20230714,185600,2092977450,34150,34150,34150,34150,0
20230714,185500,2092977450,34150,34150,34150,34150,0
20230714,185400,2092977450,34150,34150,34150,34150,0
20230714,185300,2092977450,34150,34150,34150,34150,0
20230714,185200,2092977450,34150,34150,34150,34150,0
20230714,185100,2092977450,34150,34150,34150,34150,0
20230714,185000,2092977450,34150,34150,34150,34150,0
20230714,184900,2092977450,34150,34150,34150,34150,0
20230714,184800,2092977450,34150,34150,34150,34150,1508
20230714,184700,2092977450,34150,34150,34150,34150,0
20230714,184600,2092977450,34150,34150,34150,34150,0
20230714,184500,2092977450,34150,34150,34150,34150,0
20230714,184400,2092977450,34150,34150,34150,34150,0
20230714,184300,2092977450,34150,34150,34150,34150,0
20230714,184200,2092977450,34150,34150,34150,34150,0
20230714,184100,2092977450,34150,34150,34150,34150,0
20230714,184000,2092977450,34150,34150,34150,34150,0
20230714,183900,2092977450,34150,34150,34150,34150,0
20230714,183800,2092977450,34150,34150,34150,34150,0
20230714,183700,2092977450,34150,34150,34150,34150,0
20230714,183600,2092977450,34150,34150,34150,34150,0
20230714,183500,2092977450,34150,34150,34150,34150,0
20230714,183400,2092977450,34150,34150,34150,34150,0
20230714,183300,2092977450,34150,34150,34150,34150,0
20230714,183200,2092977450,34150,34150,34150,34150,0
20230714,183100,2092977450,34150,34150,34150,34150,0
20230714,183000,2092977450,34150,34150,34150,34150,0
20230714,182900,2092977450,34150,34150,34150,34150,0
20230714,182800,2092977450,34150,34150,34150,34150,0
20230714,182700,2092977450,34150,34150,34150,34150,0
20230714,182600,2092977450,34150,34150,34150,34150,0
20230714,182500,2092977450,34150,34150,34150,34150,0
20230714,182400,2092977450,34150,34150,34150,34150,0
20230714,182300,2092977450,34150,34150,34150,34150,0
20230714,182200,2092977450,34150,34150,34150,34150,0
20230714,182100,2092977450,34150,34150,34150,34150,0
20230714,182000,2092977450,34150,34150,34150,34150,0
20230714,181900,2092977450,34150,34150,34150,34150,0
20230714,181800,2092977450,34150,34150,34150,34150,1508
20230714,181700,2092977450,34150,34150,34150,34150,0
20230714,181600,2092977450,34150,34150,34150,34150,0
20230714,181500,2092977450,34150,34150,34150,34150,0
20230714,181400,2092977450,34150,34150,34150,34150,0
20230714,181300,2092977450,34150,34150,34150,34150,0
20230714,181200,2092977450,34150,34150,34150,34150,0
20230714,181100,2092977450,34150,34150,34150,34150,0
20230714,181000,2092977450,34150,34150,34150,34150,0
20230714,180900,2092977450,34150,34150,34150,34150,0
20230714,180800,2092977450,34150,34150,34150,34150,0
20230714,180700,2092977450,34150,34150,34150,34150,0
20230714,180600,2092977450,34150,34150,34150,34150,0
20230714,180500,2092977450,34150,34150,34150,34150,0
20230714,180400,2092977450,34150,34150,34150,34150,0
20230714,180300,2092977450,34150,34150,34150,34150,0
20230714,180200,2092977450,34150,34150,34150,34150,0
20230714,180100,2092977450,34150,34150,34150,34150,0
20230714,180000,2092977450,34150,34150,34150,34150,0
20230714,175900,2092977450,34150,34150,34150,34150,0
20230714,175800,2092977450,34150,34150,34150,34150,0
20230714,175700,2092977450,34150,34150,34150,34150,0
20230714,175600,2092977450,34150,34150,34150,34150,0
20230714,175500,2092977450,34150,34150,34150,34150,0
20230714,175400,2092977450,34150,34150,34150,34150,0
20230714,175300,2092977450,34150,34150,34150,34150,0
20230714,175200,2092977450,34150,34150,34150,34150,0
20230714,175100,2092977450,34150,34150,34150,34150,0
20230714,175000,2092977450,34150,34150,34150,34150,0
20230714,174900,2092977450,34150,34150,34150,34150,0
20230714,174800,2092977450,34150,34150,34150,34150,1508
20230714,174700,2092977450,34150,34150,34150,34150,0
20230714,174600,2092977450,34150,34150,34150,34150,0
20230714,174500,2092977450,34150,34150,34150,34150,0
20230714,174400,2092977450,34150,34150,34150,34150,0
20230714,174300,2092977450,34150,34150,34150,34150,0
20230714,174200,2092977450,34150,34150,34150,34150,0
20230714,174100,2092977450,34150,34150,34150,34150,0
20230714,174000,2092977450,34150,34150,34150,34150,0
20230714,173900,2092977450,34150,34150,34150,34150,0
20230714,173800,2092977450,34150,34150,34150,34150,0
20230714,173700,2092977450,34150,34150,34150,34150,0
20230714,173600,2092977450,34150,34150,34150,34150,0
20230714,173500,2092977450,34150,34150,34150,34150,0
20230714,173400,2092977450,34150,34150,34150,34150,0
20230714,173300,2092977450,34150,34150,34150,34150,0
20230714,173200,2092977450,34150,34150,34150,34150,0
20230714,173100,2092977450,34150,34150,34150,34150,0
20230714,173000,2092977450,34150,34150,34150,34150,0
20230714,172900,2092977450,34150,34150,34150,34150,0
20230714,172800,2092977450,34150,34150,34150,34150,0
20230714,172700,2092977450,34150,34150,34150,34150,0
20230714,172600,2092977450,34150,34150,34150,34150,0
20230714,172500,2092977450,34150,34150,34150,34150,0
20230714,172400,2092977450,34150,34150,34150,34150,0
20230714,172300,2092977450,34150,34150,34150,34150,0
20230714,172200,2092977450,34150,34150,34150,34150,0
20230714,172100,2092977450,34150,34150,34150,34150,0
20230714,172000,2092977450,34150,34150,34150,34150,0
20230714,171900,2092977450,34150,34150,34150,34150,0
20230714,171800,2092977450,34150,34150,34150,34150,1508
20230714,171700,2092977450,34150,34150,34150,34150,0
20230714,171600,2092977450,34150,34150,34150,34150,0
20230714,171500,2092977450,34150,34150,34150,34150,0
20230714,171400,2092977450,34150,34150,34150,34150,0
20230714,171300,2092977450,34150,34150,34150,34150,0
20230714,171200,2092977450,34150,34150,34150,34150,0
20230714,171100,2092977450,34150,34150,34150,34150,0
20230714,171000,2092977450,34150,34150,34150,34150,0
20230714,170900,2092977450,34150,34150,34150,34150,0
20230714,170800,2092977450,34150,34150,34150,34150,0
20230714,170700,2092977450,34150,34150,34150,34150,0
20230714,170600,2092977450,34150,34150,34150,34150,0
20230714,170500,2092977450,34150,34150,34150,34150,0
20230714,170400,2092977450,34150,34150,34150,34150,0
20230714,170300,2092977450,34150,34150,34150,34150,0
20230714,170200,2092977450,34150,34150,34150,34150,0
20230714,170100,2092977450,34150,34150,34150,34150,0
20230714,170000,2092977450,34150,34150,34150,34150,0
20230714,165900,2092977450,34150,34150,34150,34150,0
20230714,165800,2092977450,34150,34150,34150,34150,0
20230714,165700,2092977450,34150,34150,34150,34150,0
20230714,165600,2092977450,34150,34150,34150,34150,0
20230714,165500,2092977450,34150,34150,34150,34150,0
20230714,165400,2092977450,34150,34150,34150,34150,0
20230714,165300,2092977450,34150,34150,34150,34150,0
20230714,165200,2092977450,34150,34150,34150,34150,0
20230714,165100,2092977450,34150,34150,34150,34150,0
20230714,165000,2092977450,34150,34150,34150,34150,0
20230714,164900,2092977450,34150,34150,34150,34150,0
20230714,164800,2092977450,34150,34150,34150,34150,1508
20230714,164700,2092977450,34150,34150,34150,34150,0
20230714,164600,2092977450,34150,34150,34150,34150,0
20230714,164500,2092977450,34150,34150,34150,34150,0
20230714,164400,2092977450,34150,34150,34150,34150,0
20230714,164300,2092977450,34150,34150,34150,34150,0
20230714,164200,2092977450,34150,34150,34150,34150,0
20230714,164100,2092977450,34150,34150,34150,34150,0
20230714,164000,2092977450,34150,34150,34150,34150,0
20230714,163900,2092977450,34150,34150,34150,34150,0
20230714,163800,2092977450,34150,34150,34150,34150,0
20230714,163700,2092977450,34150,34150,34150,34150,0
20230714,163600,2092977450,34150,34150,34150,34150,0
20230714,163500,2092977450,34150,34150,34150,34150,0
20230714,163400,2092977450,34150,34150,34150,34150,0
20230714,163300,2092977450,34150,34150,34150,34150,0
20230714,163200,2092977450,34150,34150,34150,34150,0
20230714,163100,2092977450,34150,34150,34150,34150,0
20230714,163000,2092977450,34150,34150,34150,34150,0
20230714,162900,2092977450,34150,34150,34150,34150,0
20230714,162800,2092977450,34150,34150,34150,34150,0
20230714,162700,2092977450,34150,34150,34150,34150,0
20230714,162600,2092977450,34150,34150,34150,34150,0
20230714,162500,2092977450,34150,34150,34150,34150,0
20230714,162400,2092977450,34150,34150,34150,34150,0
20230714,162300,2092977450,34150,34150,34150,34150,0
20230714,162200,2092977450,34150,34150,34150,34150,0
20230714,162100,2092977450,34150,34150,34150,34150,0
20230714,162000,2092977450,34150,34150,34150,34150,0
20230714,161900,2092977450,34150,34150,34150,34150,0
20230714,161800,2092977450,34150,34150,34150,34150,1508
20230714,161700,2092977450,34150,34150,34150,34150,0
20230714,161600,2092977450,34150,34150,34150,34150,0
20230714,161500,2092977450,34150,34150,34150,34150,0
20230714,161400,2092977450,34150,34150,34150,34150,0
20230714,161300,2092977450,34150,34150,34150,34150,0
20230714,161200,2092977450,34150,34150,34150,34150,0
20230714,161100,2092977450,34150,34150,34150,34150,0
20230714,161000,2092977450,34150,34150,34150,34150,0
20230714,160900,2092977450,34150,34150,34150,34150,0
20230714,160800,2092977450,34150,34150,34150,34150,0
20230714,160700,2092977450,34150,34150,34150,34150,0
20230714,160600,2092977450,34150,34150,34150,34150,0
20230714,160500,2092977450,34150,34150,34150,34150,0
20230714,160400,2092977450,34150,34150,34150,34150,0
20230714,160300,2092977450,34150,34150,34150,34150,0
20230714,160200,2092977450,34150,34150,34150,34150,0
20230714,160100,2092977450,34150,34150,34150,34150,0
20230714,160000,2092977450,34150,34150,34150,34150,0
20230714,155900,2092977450,34150,34150,34150,34150,0
20230714,155800,2092977450,34150,34150,34150,34150,0
20230714,155700,2092977450,34150,34150,34150,34150,0
20230714,155600,2092977450,34150,34150,34150,34150,0
20230714,155500,2092977450,34150,34150,34150,34150,0
20230714,155400,2092977450,34150,34150,34150,34150,0
20230714,155300,2092977450,34150,34150,34150,34150,0
20230714,155200,2092977450,34150,34150,34150,34150,0
20230714,155100,2092977450,34150,34150,34150,34150,0
20230714,155000,2092977450,34150,34150,34150,34150,0
20230714,154900,2092977450,34150,34150,34150,34150,0
20230714,154800,2092977450,34150,34150,34150,34150,1508
20230714,154700,2092977450,34150,34150,34150,34150,0
20230714,154600,2092977450,34150,34150,34150,34150,0
20230714,154500,2092977450,34150,34150,34150,34150,0
20230714,154400,2092977450,34150,34150,34150,34150,0
20230714,154300,2092977450,34150,34150,34150,34150,0
20230714,154200,2092977450,34150,34150,34150,34150,0
20230714,154100,2092977450,34150,34150,34150,34150,0
20230714,154000,2092977450,34150,34150,34150,34150,0
20230714,153900,2092977450,34150,34150,34150,34150,0
20230714,153800,2092977450,34150,34150,34150,34150,0
20230714,153700,2092977450,34150,34150,34150,34150,0
20230714,153600,2092977450,34150,34150,34150,34150,0
20230714,153500,2092977450,34150,34150,34150,34150,0
20230714,153400,2092977450,34150,34150,34150,34150,0
20230714,153300,2092977450,34150,34150,34150,34150,0
20230714,153200,2092977450,34150,34150,34150,34150,0
20230714,153100,2092977450,34150,34150,34150,34150,0
20230714,153000,2092977450,34150,34150,34150,34150,1508
20230714,152900,2041479250,34250,34250,34250,34250,0
20230714,152800,2041479250,34250,34250,34250,34250,0
20230714,152700,2041479250,34250,34250,34250,34250,0
20230714,152600,2041479250,34250,34250,34250,34250,0
20230714,152500,2041479250,34250,34250,34250,34250,0
20230714,152400,2041479250,34250,34250,34250,34250,0
20230714,152300,2041479250,34250,34250,34250,34250,0
20230714,152200,2041479250,34250,34250,34250,34250,0
20230714,152100,2041479250,34250,34250,34250,34250,0
20230714,152000,2041479250,34250,34250,34250,34250,0
20230714,151900,2041479250,34250,34150,34250,34150,545
20230714,151800,2022836950,34150,34150,34200,34150,141
20230714,151700,2018019650,34150,34200,34200,34150,156
20230714,151600,2012691150,34200,34200,34200,34150,31
20230714,151500,2011631200,34200,34200,34200,34150,109
20230714,151400,2007907500,34200,34200,34200,34200,40
20230714,151300,2006539500,34200,34150,34200,34150,157
20230714,151200,2001177450,34150,34150,34150,34100,67
20230714,151100,1998890700,34150,34150,34150,34150,28
20230714,151000,1997934500,34150,34150,34150,34150,50
20230714,150900,1996227000,34150,34150,34150,34100,146
20230714,150800,1991241600,34150,34100,34150,34100,152
20230714,150700,1986057150,34100,34100,34100,34100,109
20230714,150600,1982340250,34100,34100,34100,34050,75
20230714,150500,1979785250,34100,34100,34100,34100,71
20230714,150400,1977364150,34150,34150,34150,34100,58
20230714,150300,1975385150,34150,34150,34150,34100,73
20230714,150200,1972894400,34150,34150,34150,34150,229
20230714,150100,1965074050,34100,34150,34150,34100,26
20230714,150000,1964186400,34150,34150,34150,34050,329
20230714,145900,1952951150,34150,34150,34150,34150,119
20230714,145800,1948887300,34150,34150,34150,34050,5
20230714,145700,1948716650,34150,34150,34150,34050,15
20230714,145600,1948205400,34100,34100,34150,34100,178
20230714,145500,1942135500,34150,34150,34150,34150,8
20230714,145400,1941862300,34150,34200,34200,34150,34
20230714,145300,1940699700,34200,34150,34200,34150,19
20230714,145200,1940050300,34200,34200,34200,34200,14
20230714,145100,1939571500,34200,34100,34200,34100,55
20230714,145000,1937695500,34100,34100,34100,34100,160
20230714,144900,1932239500,34100,34100,34100,34100,2
20230714,144800,1932171300,34100,34100,34100,34100,11
20230714,144700,1931796200,34100,34200,34250,34100,371
20230714,144600,1919113300,34200,34200,34200,34200,112
20230714,144500,1915282900,34200,34150,34250,34150,106
20230714,144400,1911657450,34150,34150,34200,34150,61
20230714,144300,1909571500,34150,34200,34200,34150,55
20230714,144200,1907690550,34200,34200,34200,34200,8
20230714,144100,1907416950,34200,34200,34200,34200,48
20230714,144000,1905775350,34200,34100,34200,34100,183
20230714,143900,1899518150,34100,34100,34100,34100,18
20230714,143800,1898904350,34100,34100,34100,34100,1
20230714,143700,1898870250,34100,34100,34100,34100,20
20230714,143600,1898188250,34050,34050,34050,34050,111
20230714,143500,1894408700,34100,34100,34100,34100,148
20230714,143400,1889361900,34050,34050,34050,34050,0
20230714,143300,1889361900,34050,34050,34050,34050,60
20230714,143200,1887318900,34000,34000,34000,34000,10
20230714,143100,1886978900,34000,34000,34000,34000,0
20230714,143000,1886978900,34000,33950,34000,33950,417
20230714,142900,1872805800,33950,33950,33950,33950,1
20230714,142800,1872771850,34000,34000,34000,34000,1
20230714,142700,1872737850,34000,33950,34000,33950,54
20230714,142600,1870904350,33950,33950,33950,33950,20
20230714,142500,1870225350,33950,33950,33950,33950,1
20230714,142400,1870191400,34000,34000,34000,34000,631
20230714,142300,1848737400,34000,34000,34000,34000,65
20230714,142200,1846527400,34000,34000,34000,34000,281
20230714,142100,1836973400,34050,34050,34050,34050,2
20230714,142000,1836905300,34050,34050,34050,34050,0
20230714,141900,1836905300,34050,34050,34050,34050,61
20230714,141800,1834828250,34050,34050,34050,34050,21
20230714,141700,1834113200,34050,34050,34050,34050,17
20230714,141600,1833534350,34050,34150,34150,34050,401
20230714,141500,1819860300,34150,34200,34200,34150,22
20230714,141400,1819108900,34300,34300,34300,34300,0
20230714,141300,1819108900,34300,34000,34300,34000,1192
20230714,141200,1778369750,34000,34000,34000,34000,0
20230714,141100,1778369750,34000,34000,34000,34000,0
20230714,141000,1778369750,34000,34000,34000,34000,100
20230714,140900,1774969750,34050,34000,34050,34000,239
20230714,140800,1766842250,34050,34050,34050,34050,127
20230714,140700,1762517900,34050,34050,34050,34050,89
20230714,140600,1759487450,34050,34000,34050,34000,202
20230714,140500,1752619200,34050,34000,34050,34000,2714
20230714,140400,1660342750,34100,34050,34100,34050,234
20230714,140300,1652374900,34050,34100,34100,34050,612
20230714,140200,1631519800,34100,34100,34100,34100,13
20230714,140100,1631076500,34150,34100,34150,34100,32
20230714,140000,1629985150,34150,34150,34150,34150,9
20230714,135900,1629677800,34200,34100,34200,34100,212
20230714,135800,1622448500,34100,34200,34200,34100,294
20230714,135700,1612401850,34200,34300,34300,34200,1863
20230714,135600,1548509500,34300,34350,34350,34300,1018
20230714,135500,1513581050,34350,34250,34350,34250,664
20230714,135400,1490807700,34250,34150,34250,34150,776
20230714,135300,1464270450,34150,34050,34150,34050,803
20230714,135200,1436870150,34050,34100,34100,34050,128
20230714,135100,1432506500,34100,34100,34100,34050,18
20230714,135000,1431892950,34050,34050,34050,34050,210
20230714,134900,1424742450,34050,34050,34100,34050,36
20230714,134800,1423515850,34050,34050,34050,34050,63
20230714,134700,1421370700,34050,34000,34050,34000,149
20230714,134600,1416302250,34000,34050,34050,34000,21
20230714,134500,1415587350,34050,34050,34050,34000,166
20230714,134400,1409935400,34050,34050,34050,34050,3
20230714,134300,1409833250,34050,34050,34100,34050,557
20230714,134200,1390867250,34050,34050,34050,34050,5
20230714,134100,1390697000,34100,34100,34100,34100,209
20230714,134000,1383570100,34100,34100,34100,34100,500
20230714,133900,1366520100,34100,34150,34150,34100,1127
20230714,133800,1328074150,34150,34000,34150,34000,1876
20230714,133700,1264210750,33950,33900,33950,33900,482
20230714,133600,1247853500,33900,33850,33900,33850,977
20230714,133500,1214751400,33800,33750,33800,33750,401
20230714,133400,1201198100,33800,33800,33800,33800,2
20230714,133300,1201130500,33800,33750,33800,33750,33
20230714,133200,1200016700,33750,33800,33800,33750,115
20230714,133100,1196131200,33800,33800,33800,33800,167
20230714,133000,1190486600,33800,33800,33800,33800,107
20230714,132900,1186870000,33800,33700,33850,33700,1142
20230714,132800,1148334000,33650,33600,33650,33600,519
20230714,132700,1130874650,33600,33550,33600,33550,181
20230714,132600,1124793250,33550,33550,33550,33550,20
20230714,132500,1124122250,33550,33550,33550,33550,0
20230714,132400,1124122250,33550,33550,33550,33550,0
20230714,132300,1124122250,33550,33550,33550,33550,130
20230714,132200,1119760750,33550,33550,33550,33550,100
20230714,132100,1116405750,33600,33600,33600,33600,0
20230714,132000,1116405750,33600,33600,33600,33600,3
20230714,131900,1116304950,33600,33600,33600,33600,0
20230714,131800,1116304950,33600,33600,33600,33600,0
20230714,131700,1116304950,33600,33600,33600,33600,10
20230714,131600,1115968950,33600,33600,33600,33600,81
20230714,131500,1113247350,33600,33550,33600,33550,83
20230714,131400,1110462500,33500,33450,33500,33450,480
20230714,131300,1094392500,33400,33400,33400,33400,115
20230714,131200,1090551500,33400,33400,33400,33400,0
20230714,131100,1090551500,33400,33400,33400,33400,8
20230714,131000,1090284300,33400,33400,33400,33400,10
20230714,130900,1089950300,33400,33400,33400,33400,70
20230714,130800,1087612300,33400,33400,33400,33400,0
20230714,130700,1087612300,33400,33300,33450,33300,449
20230714,130600,1072598000,33350,33400,33400,33350,682
20230714,130500,1049838550,33400,33400,33400,33400,5
20230714,130400,1049671550,33400,33400,33400,33400,117
20230714,130300,1045763750,33450,33450,33450,33450,0
20230714,130200,1045763750,33450,33450,33450,33450,0
20230714,130100,1045763750,33450,33450,33450,33450,0
20230714,130000,1045763750,33450,33450,33450,33450,0
20230714,125900,1045763750,33450,33450,33450,33450,45
20230714,125800,1044258500,33450,33450,33450,33450,31
20230714,125700,1043221550,33400,33450,33450,33400,41
20230714,125600,1041850600,33500,33500,33500,33500,1
20230714,125500,1041817100,33450,33450,33450,33450,0
20230714,125400,1041817100,33450,33450,33450,33450,0
20230714,125300,1041817100,33450,33450,33450,33450,0
20230714,125200,1041817100,33450,33450,33450,33450,142
20230714,125100,1037067200,33450,33450,33450,33450,0
20230714,125000,1037067200,33450,33450,33450,33450,100
20230714,124900,1033722200,33500,33500,33500,33500,0
20230714,124800,1033722200,33500,33500,33500,33500,0
20230714,124700,1033722200,33500,33500,33500,33500,0
20230714,124600,1033722200,33500,33500,33500,33500,0
20230714,124500,1033722200,33500,33500,33500,33500,1
20230714,124400,1033688700,33500,33500,33500,33500,0
20230714,124300,1033688700,33500,33500,33500,33500,103
20230714,124200,1030238200,33450,33450,33450,33450,0
20230714,124100,1030238200,33450,33450,33450,33450,0
20230714,124000,1030238200,33450,33450,33450,33450,0
20230714,123900,1030238200,33450,33450,33450,33450,0
20230714,123800,1030238200,33450,33450,33450,33450,20
20230714,123700,1029569200,33450,33450,33450,33450,20
20230714,123600,1028900200,33400,33500,33500,33400,574
20230714,123500,1009699150,33500,33500,33500,33500,0
20230714,123400,1009699150,33500,33500,33500,33500,9
20230714,123300,1009397650,33500,33500,33500,33500,100
20230714,123200,1006047650,33550,33550,33550,33550,0
20230714,123100,1006047650,33550,33550,33550,33550,0
20230714,123000,1006047650,33550,33500,33550,33450,118
20230714,122900,1002100300,33500,33500,33500,33500,0
20230714,122800,1002100300,33500,33500,33500,33500,6
20230714,122700,1001899300,33500,33500,33500,33500,61
20230714,122600,999855800,33550,33550,33550,33550,0
20230714,122500,999855800,33550,33550,33550,33550,0
20230714,122400,999855800,33550,33550,33550,33550,0
20230714,122300,999855800,33550,33550,33550,33550,20
20230714,122200,999184800,33500,33500,33500,33500,0
20230714,122100,999184800,33500,33500,33500,33500,2
20230714,122000,999117800,33500,33500,33500,33500,149
20230714,121900,994126300,33500,33500,33550,33500,44
20230714,121800,992652250,33550,33650,33650,33550,31
20230714,121700,991612000,33650,33650,33650,33650,0
20230714,121600,991612000,33650,33600,33650,33600,254
20230714,121500,983077500,33650,33650,33650,33650,0
20230714,121400,983077500,33650,33600,33650,33600,3
20230714,121300,982976600,33600,33600,33600,33600,9
20230714,121200,982674200,33600,33600,33600,33600,1
20230714,121100,982640600,33600,33550,33600,33550,211
20230714,121000,975551050,33550,33550,33550,33550,5
20230714,120900,975383300,33550,33550,33550,33550,0
20230714,120800,975383300,33550,33550,33550,33550,79
20230714,120700,972732850,33550,33550,33550,33550,0
20230714,120600,972732850,33550,33550,33550,33550,3
20230714,120500,972632200,33550,33550,33550,33550,30
20230714,120400,971625700,33600,33600,33600,33600,1
20230714,120300,971592100,33600,33600,33600,33600,0
20230714,120200,971592100,33600,33600,33600,33600,0
20230714,120100,971592100,33600,33600,33600,33600,1
20230714,120000,971558500,33600,33600,33600,33600,28
20230714,115900,970617700,33600,33650,33650,33550,60
20230714,115800,968602150,33600,33600,33600,33600,50
20230714,115700,966922150,33700,33550,33700,33550,680
20230714,115600,944053400,33500,33500,33500,33500,158
20230714,115500,938760400,33550,33550,33550,33550,0
20230714,115400,938760400,33550,33550,33550,33550,57
20230714,115300,936848050,33550,33550,33550,33550,98
20230714,115200,933560150,33550,33500,33550,33500,6
20230714,115100,933359100,33500,33500,33500,33500,0
20230714,115000,933359100,33500,33500,33500,33500,1
20230714,114900,933325600,33500,33500,33500,33500,100
20230714,114800,929975600,33500,33500,33500,33500,5
20230714,114700,929808100,33500,33500,33500,33500,0
20230714,114600,929808100,33500,33500,33500,33500,0
20230714,114500,929808100,33500,33500,33500,33500,4
20230714,114400,929674100,33350,33500,33500,33350,117
20230714,114300,925768350,33400,33400,33400,33400,8
20230714,114200,925501150,33400,33400,33400,33400,50
20230714,114100,923831150,33400,33400,33400,33400,35
20230714,114000,922662150,33350,33350,33350,33350,0
20230714,113900,922662150,33350,33500,33500,33350,452
20230714,113800,907560100,33550,33550,33550,33550,0
20230714,113700,907560100,33550,33550,33550,33550,0
20230714,113600,907560100,33550,33550,33550,33550,275
20230714,113500,898333850,33600,33600,33600,33600,0
20230714,113400,898333850,33600,33600,33600,33550,39
20230714,113300,897023700,33600,33600,33600,33600,9
20230714,113200,896721300,33600,33600,33600,33600,80
20230714,113100,894033300,33650,33650,33650,33650,36
20230714,113000,892821900,33650,33650,33650,33650,15
20230714,112900,892317150,33650,33650,33650,33650,22
20230714,112800,891576850,33700,33700,33700,33700,21
20230714,112700,890869150,33750,33700,33750,33700,61
20230714,112600,888813400,33750,33750,33750,33750,10
20230714,112500,888475900,33750,33750,33750,33750,0
20230714,112400,888475900,33750,33750,33750,33750,30
20230714,112300,887463400,33750,33750,33750,33750,157
20230714,112200,882164650,33750,33750,33750,33750,70
20230714,112100,879802150,33750,33650,33750,33650,399
20230714,112000,866353350,33650,33650,33650,33650,46
20230714,111900,864805450,33650,33650,33650,33650,228
20230714,111800,857133250,33650,33600,33650,33600,195
20230714,111700,850579150,33600,33600,33600,33600,3
20230714,111600,850478350,33600,33600,33600,33600,127
20230714,111500,846211150,33550,33550,33550,33550,2
20230714,111400,846144050,33500,33500,33500,33500,0
20230714,111300,846144050,33500,33550,33550,33500,167
20230714,111200,840546400,33550,33450,33550,33450,96
20230714,111100,837331850,33400,33450,33450,33400,554
20230714,111000,818805550,33450,33450,33450,33450,58
20230714,110900,816865450,33500,33500,33500,33500,3
20230714,110800,816764950,33500,33500,33500,33500,64
20230714,110700,814620950,33550,33550,33550,33550,0
20230714,110600,814620950,33550,33550,33550,33550,123
20230714,110500,810494300,33550,33550,33550,33550,50
20230714,110400,808816800,33600,33600,33600,33600,3
20230714,110300,808716000,33600,33550,33600,33550,210
20230714,110200,801660300,33550,33550,33550,33550,10
20230714,110100,801324800,33500,33500,33500,33500,60
20230714,110000,799314800,33500,33500,33500,33500,5
20230714,105900,799147300,33450,33450,33450,33450,0
20230714,105800,799147300,33450,33450,33450,33450,50
20230714,105700,797474800,33500,33500,33500,33500,0
20230714,105600,797474800,33500,33500,33500,33500,0
20230714,105500,797474800,33500,33550,33550,33500,293
20230714,105400,787657400,33550,33550,33550,33550,0
20230714,105300,787657400,33550,33550,33550,33550,10
20230714,105200,787321900,33550,33550,33550,33550,5
20230714,105100,787154150,33550,33600,33600,33550,17
20230714,105000,786583250,33550,33650,33650,33550,167
20230714,104900,780980200,33650,33550,33650,33500,709
20230714,104800,757188400,33550,33500,33550,33500,166
20230714,104700,751619150,33500,33400,33500,33400,464
20230714,104600,736108050,33350,33300,33350,33250,414
20230714,104500,722306250,33250,33250,33300,33250,150
20230714,104400,717315250,33250,33150,33250,33150,1126
20230714,104300,679940550,33100,33100,33100,33100,55
20230714,104200,678120050,33000,33000,33000,33000,0
20230714,104100,678120050,33000,33000,33000,33000,0
20230714,104000,678120050,33000,33000,33100,33000,152
20230714,103900,673103950,33000,33000,33000,33000,0
20230714,103800,673103950,33000,33150,33150,33000,488
20230714,103700,656997250,33100,33150,33150,33050,131
20230714,103600,652665100,33100,33150,33150,33100,51
20230714,103500,650974500,33150,33000,33150,33000,717
20230714,103400,627250450,33000,33050,33050,33000,871
20230714,103300,598501050,33100,33100,33100,33100,410
20230714,103200,584930050,33100,33100,33100,33100,20
20230714,103100,584268050,33100,33200,33200,33100,100
20230714,103000,580957850,33150,33100,33150,33100,40
20230714,102900,579632850,33100,33100,33100,33100,60
20230714,102800,577646850,33100,33100,33100,33100,20
20230714,102700,576984850,33100,33150,33150,33100,234
20230714,102600,569232000,33200,33150,33200,33150,102
20230714,102500,565850600,33150,33150,33150,33150,1
20230714,102400,565817450,33150,33200,33200,33150,265
20230714,102300,557026200,33200,33200,33200,33100,262
20230714,102200,548343800,33200,33200,33200,33200,0
20230714,102100,548343800,33200,33100,33200,33100,223
20230714,102000,540940400,33100,33100,33100,33100,0
20230714,101900,540940400,33100,33100,33100,33100,30
20230714,101800,539947400,33150,33100,33150,33100,315
20230714,101700,529515900,33100,33100,33100,33100,140
20230714,101600,524881900,33200,33200,33200,33200,0
20230714,101500,524881900,33200,33200,33200,33200,1
20230714,101400,524848700,33050,33050,33050,33050,50
20230714,101300,523196200,33050,33050,33050,33050,0
20230714,101200,523196200,33050,33100,33100,33050,30
20230714,101100,522204400,33050,33050,33050,33050,0
20230714,101000,522204400,33050,33050,33050,33050,0
20230714,100900,522204400,33050,33050,33050,33050,0
20230714,100800,522204400,33050,33050,33050,33050,0
20230714,100700,522204400,33050,33050,33050,33050,5
20230714,100600,522039150,33100,33100,33100,33100,34
20230714,100500,520913750,33100,33100,33100,33100,66
20230714,100400,518729150,33100,33100,33100,33100,16
20230714,100300,518199550,33100,33100,33100,33100,257
20230714,100200,509692850,33100,33150,33150,33100,132
20230714,100100,505318300,33200,33250,33250,33200,513
20230714,100000,488277700,33250,33200,33250,33200,11
20230714,095900,487912000,33200,33150,33250,33150,85
20230714,095800,485089850,33200,33200,33200,33200,2
20230714,095700,485023450,33100,33100,33100,33100,50
20230714,095600,483368450,33100,33100,33100,33100,0
20230714,095500,483368450,33100,33100,33100,33100,260
20230714,095400,474762450,33150,33100,33150,33100,13
20230714,095300,474331750,33100,33100,33100,33100,166
20230714,095200,468837150,33100,33100,33100,33050,141
20230714,095100,464170100,33100,33100,33100,33100,135
20230714,095000,459701600,33100,33100,33100,33100,50
20230714,094900,458046600,33100,33100,33100,33100,155
20230714,094800,452916100,33100,33050,33100,33050,158
20230714,094700,447692950,33050,33050,33050,33050,11
20230714,094600,447329400,32950,32950,32950,32900,409
20230714,094500,433872250,32950,32950,32950,32950,350
20230714,094400,422339750,32950,33050,33050,32950,380
20230714,094300,409802100,33050,33050,33050,33000,108
20230714,094200,406232950,33050,33050,33050,33050,168
20230714,094100,400680550,33100,33150,33150,33100,496
20230714,094000,384257000,33150,33150,33150,33150,140
20230714,093900,379616000,33150,33200,33200,33150,35
20230714,093800,378455700,33200,33150,33200,33100,420
20230714,093700,364551600,33100,33150,33150,33100,151
20230714,093600,359548200,33150,33250,33250,33150,52
20230714,093500,357824200,33250,33250,33250,33250,88
20230714,093400,354898200,33250,33300,33300,33200,485
20230714,093300,338794450,33250,33300,33300,33250,413
20230714,093200,325057350,33300,33300,33300,33300,1
20230714,093100,325024050,33300,33350,33400,33300,144
20230714,093000,320226500,33400,33350,33400,33350,17
20230714,092900,319659050,33350,33400,33400,33350,510
20230714,092800,302631800,33400,33400,33400,33400,176
20230714,092700,296753400,33400,33400,33400,33400,329
20230714,092600,285764800,33400,33400,33400,33400,10
20230714,092500,285430800,33400,33450,33450,33400,774
20230714,092400,259563950,33500,33550,33550,33500,61
20230714,092300,257520400,33550,33450,33550,33450,100
20230714,092200,254170400,33550,33550,33550,33550,2
20230714,092100,254103300,33450,33450,33450,33450,339
20230714,092000,242763750,33500,33500,33500,33500,178
20230714,091900,236800750,33500,33600,33600,33500,285
20230714,091800,227240450,33600,33650,33650,33600,231
20230714,091700,219467700,33700,33700,33700,33700,211
20230714,091600,212357000,33700,33700,33700,33700,6
20230714,091500,212154800,33700,33600,33700,33600,177
20230714,091400,206197550,33500,33500,33500,33500,30
20230714,091300,205192550,33500,33500,33500,33500,60
20230714,091200,203182550,33500,33600,33600,33400,593
20230714,091100,183314050,33600,33650,33650,33600,176
20230714,091000,177396750,33650,33900,34000,33650,607
20230714,090900,156849900,33600,34000,34000,33400,1064
20230714,090800,121091700,34000,33850,34000,33850,276
20230714,090700,111722300,33850,33950,33950,33850,163
20230714,090600,106192150,34000,34000,34050,33950,681
20230714,090500,83037850,34000,33850,34000,33750,435
20230714,090400,68284150,33900,33800,33900,33800,215
20230714,090300,61008150,33800,33650,33800,33650,338
20230714,090200,49601150,33650,33750,33750,33600,605
20230714,090100,29242300,33750,33500,33750,33500,268
20230714,090000,20236800,33750,33800,33800,33500,602