stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,194800,5217644800,34900,34900,34900,34900,2965
20230718,194700,5217644800,34900,34900,34900,34900,0
20230718,194600,5217644800,34900,34900,34900,34900,0
20230718,194500,5217644800,34900,34900,34900,34900,0
20230718,194400,5217644800,34900,34900,34900,34900,0
20230718,194300,5217644800,34900,34900,34900,34900,0
20230718,194200,5217644800,34900,34900,34900,34900,0
20230718,194100,5217644800,34900,34900,34900,34900,0
20230718,194000,5217644800,34900,34900,34900,34900,0
20230718,193900,5217644800,34900,34900,34900,34900,0
20230718,193800,5217644800,34900,34900,34900,34900,0
20230718,193700,5217644800,34900,34900,34900,34900,0
20230718,193600,5217644800,34900,34900,34900,34900,0
20230718,193500,5217644800,34900,34900,34900,34900,0
20230718,193400,5217644800,34900,34900,34900,34900,0
20230718,193300,5217644800,34900,34900,34900,34900,0
20230718,193200,5217644800,34900,34900,34900,34900,0
20230718,193100,5217644800,34900,34900,34900,34900,0
20230718,193000,5217644800,34900,34900,34900,34900,0
20230718,192900,5217644800,34900,34900,34900,34900,0
20230718,192800,5217644800,34900,34900,34900,34900,0
20230718,192700,5217644800,34900,34900,34900,34900,0
20230718,192600,5217644800,34900,34900,34900,34900,0
20230718,192500,5217644800,34900,34900,34900,34900,0
20230718,192400,5217644800,34900,34900,34900,34900,0
20230718,192300,5217644800,34900,34900,34900,34900,0
20230718,192200,5217644800,34900,34900,34900,34900,0
20230718,192100,5217644800,34900,34900,34900,34900,0
20230718,192000,5217644800,34900,34900,34900,34900,0
20230718,191900,5217644800,34900,34900,34900,34900,0
20230718,191800,5217644800,34900,34900,34900,34900,2965
20230718,191700,5217644800,34900,34900,34900,34900,0
20230718,191600,5217644800,34900,34900,34900,34900,0
20230718,191500,5217644800,34900,34900,34900,34900,0
20230718,191400,5217644800,34900,34900,34900,34900,0
20230718,191300,5217644800,34900,34900,34900,34900,0
20230718,191200,5217644800,34900,34900,34900,34900,0
20230718,191100,5217644800,34900,34900,34900,34900,0
20230718,191000,5217644800,34900,34900,34900,34900,0
20230718,190900,5217644800,34900,34900,34900,34900,0
20230718,190800,5217644800,34900,34900,34900,34900,0
20230718,190700,5217644800,34900,34900,34900,34900,0
20230718,190600,5217644800,34900,34900,34900,34900,0
20230718,190500,5217644800,34900,34900,34900,34900,0
20230718,190400,5217644800,34900,34900,34900,34900,0
20230718,190300,5217644800,34900,34900,34900,34900,0
20230718,190200,5217644800,34900,34900,34900,34900,0
20230718,190100,5217644800,34900,34900,34900,34900,0
20230718,190000,5217644800,34900,34900,34900,34900,0
20230718,185900,5217644800,34900,34900,34900,34900,0
20230718,185800,5217644800,34900,34900,34900,34900,0
20230718,185700,5217644800,34900,34900,34900,34900,0
20230718,185600,5217644800,34900,34900,34900,34900,0
20230718,185500,5217644800,34900,34900,34900,34900,0
20230718,185400,5217644800,34900,34900,34900,34900,0
20230718,185300,5217644800,34900,34900,34900,34900,0
20230718,185200,5217644800,34900,34900,34900,34900,0
20230718,185100,5217644800,34900,34900,34900,34900,0
20230718,185000,5217644800,34900,34900,34900,34900,0
20230718,184900,5217644800,34900,34900,34900,34900,0
20230718,184800,5217644800,34900,34900,34900,34900,2965
20230718,184700,5217644800,34900,34900,34900,34900,0
20230718,184600,5217644800,34900,34900,34900,34900,0
20230718,184500,5217644800,34900,34900,34900,34900,0
20230718,184400,5217644800,34900,34900,34900,34900,0
20230718,184300,5217644800,34900,34900,34900,34900,0
20230718,184200,5217644800,34900,34900,34900,34900,0
20230718,184100,5217644800,34900,34900,34900,34900,0
20230718,184000,5217644800,34900,34900,34900,34900,0
20230718,183900,5217644800,34900,34900,34900,34900,0
20230718,183800,5217644800,34900,34900,34900,34900,0
20230718,183700,5217644800,34900,34900,34900,34900,0
20230718,183600,5217644800,34900,34900,34900,34900,0
20230718,183500,5217644800,34900,34900,34900,34900,0
20230718,183400,5217644800,34900,34900,34900,34900,0
20230718,183300,5217644800,34900,34900,34900,34900,0
20230718,183200,5217644800,34900,34900,34900,34900,0
20230718,183100,5217644800,34900,34900,34900,34900,0
20230718,183000,5217644800,34900,34900,34900,34900,0
20230718,182900,5217644800,34900,34900,34900,34900,0
20230718,182800,5217644800,34900,34900,34900,34900,0
20230718,182700,5217644800,34900,34900,34900,34900,0
20230718,182600,5217644800,34900,34900,34900,34900,0
20230718,182500,5217644800,34900,34900,34900,34900,0
20230718,182400,5217644800,34900,34900,34900,34900,0
20230718,182300,5217644800,34900,34900,34900,34900,0
20230718,182200,5217644800,34900,34900,34900,34900,0
20230718,182100,5217644800,34900,34900,34900,34900,0
20230718,182000,5217644800,34900,34900,34900,34900,0
20230718,181900,5217644800,34900,34900,34900,34900,0
20230718,181800,5217644800,34900,34900,34900,34900,2965
20230718,181700,5217644800,34900,34900,34900,34900,0
20230718,181600,5217644800,34900,34900,34900,34900,0
20230718,181500,5217644800,34900,34900,34900,34900,0
20230718,181400,5217644800,34900,34900,34900,34900,0
20230718,181300,5217644800,34900,34900,34900,34900,0
20230718,181200,5217644800,34900,34900,34900,34900,0
20230718,181100,5217644800,34900,34900,34900,34900,0
20230718,181000,5217644800,34900,34900,34900,34900,0
20230718,180900,5217644800,34900,34900,34900,34900,0
20230718,180800,5217644800,34900,34900,34900,34900,0
20230718,180700,5217644800,34900,34900,34900,34900,0
20230718,180600,5217644800,34900,34900,34900,34900,0
20230718,180500,5217644800,34900,34900,34900,34900,0
20230718,180400,5217644800,34900,34900,34900,34900,0
20230718,180300,5217644800,34900,34900,34900,34900,0
20230718,180200,5217644800,34900,34900,34900,34900,0
20230718,180100,5217644800,34900,34900,34900,34900,0
20230718,180000,5217644800,34900,34900,34900,34900,0
20230718,175900,5217644800,34900,34900,34900,34900,0
20230718,175800,5217644800,34900,34900,34900,34900,0
20230718,175700,5217644800,34900,34900,34900,34900,0
20230718,175600,5217644800,34900,34900,34900,34900,0
20230718,175500,5217644800,34900,34900,34900,34900,0
20230718,175400,5217644800,34900,34900,34900,34900,0
20230718,175300,5217644800,34900,34900,34900,34900,0
20230718,175200,5217644800,34900,34900,34900,34900,0
20230718,175100,5217644800,34900,34900,34900,34900,0
20230718,175000,5217644800,34900,34900,34900,34900,0
20230718,174900,5217644800,34900,34900,34900,34900,0
20230718,174800,5217644800,34900,34900,34900,34900,2965
20230718,174700,5217644800,34900,34900,34900,34900,0
20230718,174600,5217644800,34900,34900,34900,34900,0
20230718,174500,5217644800,34900,34900,34900,34900,0
20230718,174400,5217644800,34900,34900,34900,34900,0
20230718,174300,5217644800,34900,34900,34900,34900,0
20230718,174200,5217644800,34900,34900,34900,34900,0
20230718,174100,5217644800,34900,34900,34900,34900,0
20230718,174000,5217644800,34900,34900,34900,34900,0
20230718,173900,5217644800,34900,34900,34900,34900,0
20230718,173800,5217644800,34900,34900,34900,34900,0
20230718,173700,5217644800,34900,34900,34900,34900,0
20230718,173600,5217644800,34900,34900,34900,34900,0
20230718,173500,5217644800,34900,34900,34900,34900,0
20230718,173400,5217644800,34900,34900,34900,34900,0
20230718,173300,5217644800,34900,34900,34900,34900,0
20230718,173200,5217644800,34900,34900,34900,34900,0
20230718,173100,5217644800,34900,34900,34900,34900,0
20230718,173000,5217644800,34900,34900,34900,34900,0
20230718,172900,5217644800,34900,34900,34900,34900,0
20230718,172800,5217644800,34900,34900,34900,34900,0
20230718,172700,5217644800,34900,34900,34900,34900,0
20230718,172600,5217644800,34900,34900,34900,34900,0
20230718,172500,5217644800,34900,34900,34900,34900,0
20230718,172400,5217644800,34900,34900,34900,34900,0
20230718,172300,5217644800,34900,34900,34900,34900,0
20230718,172200,5217644800,34900,34900,34900,34900,0
20230718,172100,5217644800,34900,34900,34900,34900,0
20230718,172000,5217644800,34900,34900,34900,34900,0
20230718,171900,5217644800,34900,34900,34900,34900,0
20230718,171800,5217644800,34900,34900,34900,34900,2965
20230718,171700,5217644800,34900,34900,34900,34900,0
20230718,171600,5217644800,34900,34900,34900,34900,0
20230718,171500,5217644800,34900,34900,34900,34900,0
20230718,171400,5217644800,34900,34900,34900,34900,0
20230718,171300,5217644800,34900,34900,34900,34900,0
20230718,171200,5217644800,34900,34900,34900,34900,0
20230718,171100,5217644800,34900,34900,34900,34900,0
20230718,171000,5217644800,34900,34900,34900,34900,0
20230718,170900,5217644800,34900,34900,34900,34900,0
20230718,170800,5217644800,34900,34900,34900,34900,0
20230718,170700,5217644800,34900,34900,34900,34900,0
20230718,170600,5217644800,34900,34900,34900,34900,0
20230718,170500,5217644800,34900,34900,34900,34900,0
20230718,170400,5217644800,34900,34900,34900,34900,0
20230718,170300,5217644800,34900,34900,34900,34900,0
20230718,170200,5217644800,34900,34900,34900,34900,0
20230718,170100,5217644800,34900,34900,34900,34900,0
20230718,170000,5217644800,34900,34900,34900,34900,0
20230718,165900,5217644800,34900,34900,34900,34900,0
20230718,165800,5217644800,34900,34900,34900,34900,0
20230718,165700,5217644800,34900,34900,34900,34900,0
20230718,165600,5217644800,34900,34900,34900,34900,0
20230718,165500,5217644800,34900,34900,34900,34900,0
20230718,165400,5217644800,34900,34900,34900,34900,0
20230718,165300,5217644800,34900,34900,34900,34900,0
20230718,165200,5217644800,34900,34900,34900,34900,0
20230718,165100,5217644800,34900,34900,34900,34900,0
20230718,165000,5217644800,34900,34900,34900,34900,0
20230718,164900,5217644800,34900,34900,34900,34900,0
20230718,164800,5217644800,34900,34900,34900,34900,2965
20230718,164700,5217644800,34900,34900,34900,34900,0
20230718,164600,5217644800,34900,34900,34900,34900,0
20230718,164500,5217644800,34900,34900,34900,34900,0
20230718,164400,5217644800,34900,34900,34900,34900,0
20230718,164300,5217644800,34900,34900,34900,34900,0
20230718,164200,5217644800,34900,34900,34900,34900,0
20230718,164100,5217644800,34900,34900,34900,34900,0
20230718,164000,5217644800,34900,34900,34900,34900,0
20230718,163900,5217644800,34900,34900,34900,34900,0
20230718,163800,5217644800,34900,34900,34900,34900,0
20230718,163700,5217644800,34900,34900,34900,34900,0
20230718,163600,5217644800,34900,34900,34900,34900,0
20230718,163500,5217644800,34900,34900,34900,34900,0
20230718,163400,5217644800,34900,34900,34900,34900,0
20230718,163300,5217644800,34900,34900,34900,34900,0
20230718,163200,5217644800,34900,34900,34900,34900,0
20230718,163100,5217644800,34900,34900,34900,34900,0
20230718,163000,5217644800,34900,34900,34900,34900,0
20230718,162900,5217644800,34900,34900,34900,34900,0
20230718,162800,5217644800,34900,34900,34900,34900,0
20230718,162700,5217644800,34900,34900,34900,34900,0
20230718,162600,5217644800,34900,34900,34900,34900,0
20230718,162500,5217644800,34900,34900,34900,34900,0
20230718,162400,5217644800,34900,34900,34900,34900,0
20230718,162300,5217644800,34900,34900,34900,34900,0
20230718,162200,5217644800,34900,34900,34900,34900,0
20230718,162100,5217644800,34900,34900,34900,34900,0
20230718,162000,5217644800,34900,34900,34900,34900,0
20230718,161900,5217644800,34900,34900,34900,34900,0
20230718,161800,5217644800,34900,34900,34900,34900,2965
20230718,161700,5217644800,34900,34900,34900,34900,0
20230718,161600,5217644800,34900,34900,34900,34900,0
20230718,161500,5217644800,34900,34900,34900,34900,0
20230718,161400,5217644800,34900,34900,34900,34900,0
20230718,161300,5217644800,34900,34900,34900,34900,0
20230718,161200,5217644800,34900,34900,34900,34900,0
20230718,161100,5217644800,34900,34900,34900,34900,0
20230718,161000,5217644800,34900,34900,34900,34900,0
20230718,160900,5217644800,34900,34900,34900,34900,0
20230718,160800,5217644800,34900,34900,34900,34900,0
20230718,160700,5217644800,34900,34900,34900,34900,0
20230718,160600,5217644800,34900,34900,34900,34900,0
20230718,160500,5217644800,34900,34900,34900,34900,0
20230718,160400,5217644800,34900,34900,34900,34900,0
20230718,160300,5217644800,34900,34900,34900,34900,0
20230718,160200,5217644800,34900,34900,34900,34900,0
20230718,160100,5217644800,34900,34900,34900,34900,0
20230718,160000,5217644800,34900,34900,34900,34900,0
20230718,155900,5217644800,34900,34900,34900,34900,0
20230718,155800,5217644800,34900,34900,34900,34900,0
20230718,155700,5217644800,34900,34900,34900,34900,0
20230718,155600,5217644800,34900,34900,34900,34900,0
20230718,155500,5217644800,34900,34900,34900,34900,0
20230718,155400,5217644800,34900,34900,34900,34900,0
20230718,155300,5217644800,34900,34900,34900,34900,0
20230718,155200,5217644800,34900,34900,34900,34900,0
20230718,155100,5217644800,34900,34900,34900,34900,0
20230718,155000,5217644800,34900,34900,34900,34900,0
20230718,154900,5217644800,34900,34900,34900,34900,0
20230718,154800,5217644800,34900,34900,34900,34900,2965
20230718,154700,5217644800,34900,34900,34900,34900,0
20230718,154600,5217644800,34900,34900,34900,34900,0
20230718,154500,5217644800,34900,34900,34900,34900,0
20230718,154400,5217644800,34900,34900,34900,34900,0
20230718,154300,5217644800,34900,34900,34900,34900,0
20230718,154200,5217644800,34900,34900,34900,34900,0
20230718,154100,5217644800,34900,34900,34900,34900,0
20230718,154000,5217644800,34900,34900,34900,34900,0
20230718,153900,5217644800,34900,34900,34900,34900,0
20230718,153800,5217644800,34900,34900,34900,34900,0
20230718,153700,5217644800,34900,34900,34900,34900,0
20230718,153600,5217644800,34900,34900,34900,34900,0
20230718,153500,5217644800,34900,34900,34900,34900,0
20230718,153400,5217644800,34900,34900,34900,34900,0
20230718,153300,5217644800,34900,34900,34900,34900,0
20230718,153200,5217644800,34900,34900,34900,34900,0
20230718,153100,5217644800,34900,34900,34900,34900,0
20230718,153000,5217644800,34900,34900,34900,34900,2965
20230718,152900,5114166300,35150,35150,35150,35150,0
20230718,152800,5114166300,35150,35150,35150,35150,0
20230718,152700,5114166300,35150,35150,35150,35150,0
20230718,152600,5114166300,35150,35150,35150,35150,0
20230718,152500,5114166300,35150,35150,35150,35150,0
20230718,152400,5114166300,35150,35150,35150,35150,0
20230718,152300,5114166300,35150,35150,35150,35150,0
20230718,152200,5114166300,35150,35150,35150,35150,0
20230718,152100,5114166300,35150,35150,35150,35150,0
20230718,152000,5114166300,35150,35150,35150,35150,0
20230718,151900,5114166300,35150,35100,35200,35050,340
20230718,151800,5102221000,35100,35100,35100,35100,196
20230718,151700,5095341400,35150,35200,35200,35050,115
20230718,151600,5091306350,35200,35150,35200,35100,327
20230718,151500,5079816100,35200,35250,35250,35150,373
20230718,151400,5066694150,35200,35200,35250,35200,476
20230718,151300,5049937100,35200,35200,35200,35150,364
20230718,151200,5037127350,35200,35050,35200,35000,925
20230718,151100,5004655600,35000,35050,35050,35000,347
20230718,151000,4992499850,35050,35050,35100,35050,235
20230718,150900,4984257250,35050,35000,35100,34950,1087
20230718,150800,4946209050,35000,34950,35000,34950,384
20230718,150700,4932785900,34950,35000,35050,34950,784
20230718,150600,4905374400,35000,35100,35100,34950,331
20230718,150500,4893785200,35050,35150,35150,35000,659
20230718,150400,4870658300,35200,35250,35250,35150,650
20230718,150300,4847775750,35200,35050,35200,35050,2381
20230718,150200,4764051300,35100,35050,35100,35000,349
20230718,150100,4751824150,35000,34950,35000,34950,918
20230718,150000,4719719750,34900,34900,34950,34900,303
20230718,145900,4709141400,34900,34950,34950,34900,71
20230718,145800,4706661300,34950,34950,35000,34950,359
20230718,145700,4694113150,34950,34950,35000,34900,477
20230718,145600,4677461950,34950,35000,35000,34950,172
20230718,145500,4671446650,34950,35000,35000,34900,404
20230718,145400,4657344100,35000,35000,35000,35000,76
20230718,145300,4654684100,34950,35000,35000,34950,286
20230718,145200,4644686900,34950,35000,35050,34950,219
20230718,145100,4637025000,35000,35000,35000,34950,358
20230718,145000,4624496550,35000,34950,35000,34950,92
20230718,144900,4621277000,34950,35050,35050,34900,199
20230718,144800,4614322000,35000,35000,35000,34950,257
20230718,144700,4605330700,35000,35000,35000,35000,29
20230718,144600,4604315700,34950,35050,35050,34950,254
20230718,144500,4595427500,35050,35050,35050,35000,45
20230718,144400,4593850300,35000,35100,35100,35000,1056
20230718,144300,4556839750,35100,34950,35100,34950,661
20230718,144200,4533688800,34950,34950,34950,34900,161
20230718,144100,4528062400,34850,34950,34950,34850,85
20230718,144000,4525097200,34900,34950,34950,34900,532
20230718,143900,4506515600,35000,35000,35000,35000,103
20230718,143800,4502910600,35000,35000,35050,35000,449
20230718,143700,4487192700,35000,35000,35000,34950,99
20230718,143600,4483730200,35000,35000,35000,35000,52
20230718,143500,4481910200,35000,35000,35000,35000,408
20230718,143400,4467630200,35000,35000,35200,35000,2735
20230718,143300,4371669200,35000,34950,35050,34900,4460
20230718,143200,4215597450,34950,34950,34950,34900,190
20230718,143100,4208957350,34900,34900,34900,34850,316
20230718,143000,4197936800,34900,34850,34900,34850,348
20230718,142900,4185792100,34900,34900,34900,34900,587
20230718,142800,4165305800,34900,34900,34900,34850,1079
20230718,142700,4127648750,34900,34900,34900,34900,77
20230718,142600,4124961450,34850,34850,34850,34850,376
20230718,142500,4111857850,34800,34850,34900,34800,150
20230718,142400,4106630550,34850,34850,34850,34800,286
20230718,142300,4096668200,34850,34850,34850,34850,479
20230718,142200,4079975050,34850,34850,34850,34800,564
20230718,142100,4060319800,34850,34850,34850,34800,276
20230718,142000,4050712950,34800,34850,34850,34800,105
20230718,141900,4047057400,34800,34800,34850,34800,311
20230718,141800,4036221600,34800,34800,34850,34800,883
20230718,141700,4005465950,34800,34800,34800,34800,3
20230718,141600,4005361550,34800,34700,34800,34700,585
20230718,141500,3985040600,34700,34650,34700,34650,23
20230718,141400,3984242600,34650,34700,34700,34650,270
20230718,141300,3974884100,34700,34700,34700,34700,290
20230718,141200,3964821100,34750,34700,34750,34700,203
20230718,141100,3957769950,34700,34650,34700,34650,376
20230718,141000,3944724250,34650,34650,34650,34650,240
20230718,140900,3936408250,34700,34550,34700,34550,855
20230718,140800,3906814500,34500,34450,34500,34450,651
20230718,140700,3884377050,34450,34450,34450,34450,95
20230718,140600,3881104300,34400,34400,34400,34400,274
20230718,140500,3871678700,34400,34450,34450,34400,128
20230718,140400,3867269450,34450,34500,34500,34450,144
20230718,140300,3862305200,34400,34500,34500,34400,551
20230718,140200,3843324800,34500,34550,34550,34500,124
20230718,140100,3839041800,34550,34550,34550,34550,92
20230718,140000,3835863200,34500,34550,34550,34500,102
20230718,135900,3832342100,34500,34500,34500,34500,0
20230718,135800,3832342100,34500,34450,34500,34450,285
20230718,135700,3822512800,34450,34500,34500,34450,111
20230718,135600,3818685100,34400,34400,34400,34400,203
20230718,135500,3811701900,34450,34450,34500,34450,362
20230718,135400,3799228400,34450,34450,34450,34450,25
20230718,135300,3798367150,34500,34550,34550,34500,32
20230718,135200,3797262900,34550,34500,34550,34500,106
20230718,135100,3793605600,34500,34550,34550,34500,325
20230718,135000,3782388500,34550,34600,34600,34550,617
20230718,134900,3761043450,34650,34650,34650,34600,355
20230718,134800,3748746500,34700,34650,34700,34650,12
20230718,134700,3748330200,34700,34700,34700,34700,285
20230718,134600,3738440700,34700,34700,34700,34700,45
20230718,134500,3736879200,34650,34650,34650,34650,187
20230718,134400,3730399650,34650,34600,34650,34600,15
20230718,134300,3729880050,34650,34650,34650,34650,87
20230718,134200,3726865500,34650,34650,34650,34650,28
20230718,134100,3725895300,34650,34650,34650,34650,124
20230718,134000,3721598700,34600,34550,34600,34550,219
20230718,133900,3714021800,34550,34550,34550,34550,340
20230718,133800,3702274800,34500,34500,34500,34500,384
20230718,133700,3689026800,34450,34450,34450,34450,109
20230718,133600,3685271750,34450,34450,34450,34450,151
20230718,133500,3680069800,34450,34450,34450,34450,68
20230718,133400,3677727200,34450,34450,34450,34450,50
20230718,133300,3676004700,34450,34450,34500,34450,172
20230718,133200,3670077900,34450,34500,34500,34450,42
20230718,133100,3668630900,34450,34450,34450,34450,203
20230718,133000,3661637550,34500,34500,34500,34500,1
20230718,132900,3661603050,34500,34500,34500,34500,47
20230718,132800,3659981550,34500,34500,34500,34400,31
20230718,132700,3658914950,34450,34400,34450,34400,220
20230718,132600,3651338050,34400,34450,34450,34400,152
20230718,132500,3646101900,34450,34450,34450,34450,10
20230718,132400,3645757400,34450,34450,34450,34450,47
20230718,132300,3644138250,34450,34450,34450,34450,73
20230718,132200,3641623400,34450,34450,34450,34450,0
20230718,132100,3641623400,34450,34450,34450,34450,1
20230718,132000,3641588950,34400,34400,34400,34400,3
20230718,131900,3641485750,34450,34450,34450,34450,4
20230718,131800,3641347950,34450,34450,34450,34400,122
20230718,131700,3637151050,34400,34450,34450,34400,130
20230718,131600,3632676750,34450,34450,34450,34450,35
20230718,131500,3631471000,34450,34400,34450,34400,31
20230718,131400,3630403850,34450,34450,34450,34400,29
20230718,131300,3629405400,34450,34450,34450,34450,0
20230718,131200,3629405400,34450,34450,34450,34350,643
20230718,131100,3607283250,34500,34500,34500,34500,1
20230718,131000,3607248750,34500,34450,34500,34450,210
20230718,130900,3600014200,34450,34400,34450,34400,37
20230718,130800,3598739900,34450,34450,34500,34450,964
20230718,130700,3565527700,34450,34450,34450,34450,164
20230718,130600,3559877900,34450,34450,34450,34450,0
20230718,130500,3559877900,34450,34400,34450,34400,34
20230718,130400,3558707600,34400,34450,34450,34400,249
20230718,130300,3550138350,34450,34450,34450,34450,7
20230718,130200,3549897200,34450,34450,34450,34450,48
20230718,130100,3548243600,34450,34450,34450,34450,0
20230718,130000,3548243600,34450,34450,34450,34450,1
20230718,125900,3548209150,34450,34400,34450,34400,235
20230718,125800,3540121200,34400,34400,34400,34400,0
20230718,125700,3540121200,34400,34450,34450,34400,60
20230718,125600,3538056450,34400,34400,34400,34400,25
20230718,125500,3537196450,34400,34400,34400,34400,95
20230718,125400,3533928450,34450,34450,34450,34450,47
20230718,125300,3532309300,34350,34350,34450,34350,43
20230718,125200,3530830450,34450,34450,34450,34450,1
20230718,125100,3530796000,34400,34400,34400,34400,64
20230718,125000,3528594400,34400,34400,34400,34400,0
20230718,124900,3528594400,34400,34300,34400,34300,543
20230718,124800,3509969000,34300,34350,34350,34250,231
20230718,124700,3502041150,34400,34400,34400,34400,0
20230718,124600,3502041150,34400,34400,34450,34400,194
20230718,124500,3495367250,34400,34400,34400,34400,10
20230718,124400,3495023250,34400,34400,34400,34400,1
20230718,124300,3494988850,34400,34300,34400,34300,313
20230718,124200,3484251100,34300,34300,34300,34300,1
20230718,124100,3484216800,34300,34300,34300,34300,162
20230718,124000,3478660200,34300,34300,34300,34250,444
20230718,123900,3463442350,34300,34300,34300,34300,143
20230718,123800,3458537450,34300,34300,34300,34300,25
20230718,123700,3457679950,34350,34350,34350,34350,240
20230718,123600,3449435950,34400,34450,34450,34400,225
20230718,123500,3441687200,34500,34500,34500,34500,0
20230718,123400,3441687200,34500,34450,34550,34450,214
20230718,123300,3434303550,34500,34500,34500,34500,0
20230718,123200,3434303550,34500,34500,34500,34500,0
20230718,123100,3434303550,34500,34500,34500,34500,47
20230718,123000,3432682050,34500,34500,34500,34500,2
20230718,122900,3432613050,34500,34400,34500,34400,53
20230718,122800,3430786200,34450,34450,34450,34450,1
20230718,122700,3430751750,34450,34450,34450,34450,1
20230718,122600,3430717300,34450,34450,34450,34450,0
20230718,122500,3430717300,34450,34350,34450,34350,150
20230718,122400,3425558750,34350,34350,34350,34350,16
20230718,122300,3425009150,34400,34500,34500,34350,190
20230718,122200,3418480200,34350,34400,34500,34350,218
20230718,122100,3410985800,34500,34450,34500,34450,12
20230718,122000,3410572350,34450,34450,34450,34450,47
20230718,121900,3408953200,34450,34450,34450,34450,0
20230718,121800,3408953200,34450,34450,34450,34450,0
20230718,121700,3408953200,34450,34450,34450,34450,16
20230718,121600,3408402000,34350,34450,34450,34350,348
20230718,121500,3396448100,34450,34400,34450,34400,2
20230718,121400,3396379250,34450,34450,34450,34450,15
20230718,121300,3395862500,34400,34400,34400,34400,132
20230718,121200,3391321700,34500,34500,34500,34500,3
20230718,121100,3391218200,34500,34500,34500,34500,15
20230718,121000,3390700700,34500,34350,34500,34350,31
20230718,120900,3389635700,34400,34400,34400,34400,0
20230718,120800,3389635700,34400,34400,34450,34400,144
20230718,120700,3384679650,34400,34400,34400,34400,0
20230718,120600,3384679650,34400,34400,34400,34400,0
20230718,120500,3384679650,34400,34400,34400,34400,122
20230718,120400,3380482850,34500,34500,34500,34500,0
20230718,120300,3380482850,34500,34500,34500,34500,129
20230718,120200,3376032350,34550,34550,34550,34500,37
20230718,120100,3374754400,34550,34550,34550,34550,10
20230718,120000,3374408900,34600,34600,34650,34600,215
20230718,115900,3366969850,34600,34550,34600,34550,228
20230718,115800,3359091750,34550,34500,34550,34500,60
20230718,115700,3357020600,34400,34450,34550,34400,758
20230718,115600,3330923750,34500,34500,34500,34500,60
20230718,115500,3328853750,34550,34600,34600,34550,101
20230718,115400,3325364050,34600,34500,34600,34500,207
20230718,115300,3318214250,34550,34550,34550,34550,0
20230718,115200,3318214250,34550,34550,34550,34550,1
20230718,115100,3318179700,34450,34600,34600,34450,425
20230718,115000,3303522100,34600,34600,34600,34600,6
20230718,114900,3303314500,34600,34600,34600,34550,195
20230718,114800,3296569600,34650,34700,34700,34600,61
20230718,114700,3294455800,34700,34700,34700,34700,5
20230718,114600,3294282300,34700,34650,34700,34650,192
20230718,114500,3287629450,34700,34650,34700,34650,23
20230718,114400,3286832350,34700,34700,34700,34650,96
20230718,114300,3283502400,34700,34750,34750,34650,240
20230718,114200,3275173100,34800,34850,34850,34750,149
20230718,114100,3269991250,34850,34900,34900,34850,300
20230718,114000,3259532750,34900,34900,34900,34900,116
20230718,113900,3255484350,34900,34850,34900,34800,438
20230718,113800,3240228200,34950,34900,34950,34850,1241
20230718,113700,3196916400,34850,34850,34900,34800,722
20230718,113600,3171760500,34800,34750,34800,34750,239
20230718,113500,3163450000,34750,34750,34750,34650,197
20230718,113400,3156614200,34750,34700,34750,34700,361
20230718,113300,3144083400,34700,34650,34700,34600,223
20230718,113200,3136357000,34650,34350,34650,34300,1248
20230718,113100,3093366100,34350,34400,34400,34350,202
20230718,113000,3086425350,34400,34400,34400,34400,174
20230718,112900,3080439750,34450,34450,34450,34450,137
20230718,112800,3075720100,34450,34400,34450,34400,474
20230718,112700,3059401450,34400,34350,34400,34350,173
20230718,112600,3053455250,34400,34400,34400,34400,28
20230718,112500,3052492050,34400,34450,34450,34400,94
20230718,112400,3049257500,34500,34500,34500,34500,0
20230718,112300,3049257500,34500,34400,34500,34400,383
20230718,112200,3036063350,34400,34450,34450,34350,141
20230718,112100,3031212750,34450,34450,34450,34450,30
20230718,112000,3030179250,34450,34350,34450,34350,564
20230718,111900,3010797750,34350,34350,34350,34350,1
20230718,111800,3010763400,34350,34400,34400,34350,250
20230718,111700,3002175550,34400,34400,34400,34400,7
20230718,111600,3001934750,34350,34350,34350,34350,9
20230718,111500,3001625600,34350,34350,34350,34350,112
20230718,111400,2997778400,34400,34400,34400,34350,10
20230718,111300,2997434450,34350,34350,34350,34350,126
20230718,111200,2993106350,34350,34350,34350,34350,51
20230718,111100,2991354500,34400,34400,34450,34400,50
20230718,111000,2989634450,34350,34350,34350,34350,23
20230718,110900,2988844400,34400,34400,34400,34400,1
20230718,110800,2988810000,34350,34300,34350,34300,354
20230718,110700,2976659100,34300,34350,34350,34300,74
20230718,110600,2974120350,34450,34450,34450,34350,3
20230718,110500,2974017100,34400,34450,34500,34400,180
20230718,110400,2967821850,34400,34500,34500,34200,354
20230718,110300,2955679100,34450,34450,34450,34450,182
20230718,110200,2949409200,34450,34450,34450,34450,1
20230718,110100,2949374750,34450,34450,34450,34450,1
20230718,110000,2949340300,34400,34250,34400,34200,710
20230718,105900,2925050050,34250,34400,34400,34250,664
20230718,105800,2902295150,34350,34500,34500,34350,138
20230718,105700,2897550050,34450,34450,34500,34450,197
20230718,105600,2890763350,34500,34500,34500,34500,15
20230718,105500,2890245850,34550,34650,34650,34500,285
20230718,105400,2880401150,34600,34600,34650,34600,167
20230718,105300,2874622850,34600,34600,34600,34600,111
20230718,105200,2870782250,34650,34550,34650,34550,78
20230718,105100,2868085900,34600,34550,34600,34550,336
20230718,105000,2856477050,34550,34500,34550,34500,51
20230718,104900,2854717500,34500,34500,34500,34500,172
20230718,104800,2848783500,34500,34500,34500,34500,6
20230718,104700,2848576500,34500,34500,34500,34500,43
20230718,104600,2847093000,34500,34500,34500,34400,44
20230718,104500,2845575600,34450,34400,34450,34400,283
20230718,104400,2835834650,34400,34300,34400,34300,181
20230718,104300,2829626250,34400,34350,34400,34300,203
20230718,104200,2822653100,34350,34350,34350,34350,75
20230718,104100,2820076850,34350,34350,34350,34350,10
20230718,104000,2819733350,34400,34400,34400,34400,339
20230718,103900,2808071750,34300,34300,34300,34300,0
20230718,103800,2808071750,34300,34300,34400,34300,181
20230718,103700,2801863350,34300,34300,34350,34300,218
20230718,103600,2794385650,34300,34250,34300,34250,91
20230718,103500,2791268750,34250,34450,34450,34250,306
20230718,103400,2780762700,34450,34400,34450,34400,206
20230718,103300,2773676000,34400,34500,34500,34400,30
20230718,103200,2772641100,34500,34400,34500,34350,118
20230718,103100,2768576950,34400,34550,34550,34400,338
20230718,103000,2756910250,34650,34650,34650,34650,0
20230718,102900,2756910250,34650,34650,34650,34600,36
20230718,102800,2755664550,34600,34550,34650,34550,273
20230718,102700,2746226350,34650,34650,34750,34600,406
20230718,102600,2732159850,34700,34850,34850,34700,638
20230718,102500,2709975650,34900,34800,34900,34800,63
20230718,102400,2707778950,34800,34900,34950,34800,341
20230718,102300,2695885150,34950,34850,34950,34850,134
20230718,102200,2691202350,34900,34900,34950,34800,331
20230718,102100,2679660900,34950,34950,35000,34850,678
20230718,102000,2656017350,34900,34900,35000,34900,470
20230718,101900,2639613550,34900,34750,35000,34750,1619
20230718,101800,2583244350,34750,35200,35250,34750,1540
20230718,101700,2529416600,35200,34900,35350,34850,9643
20230718,101600,2191500950,34850,34700,34900,34700,2369
20230718,101500,2109069800,34700,34700,34700,34700,26
20230718,101400,2108167600,34650,34750,34750,34600,248
20230718,101300,2099568850,34750,34650,34750,34650,1094
20230718,101200,2061596650,34650,34600,34650,34550,305
20230718,101100,2051036200,34600,34600,34600,34550,230
20230718,101000,2043087000,34550,34550,34600,34400,818
20230718,100900,2014817300,34550,34200,34550,34100,1545
20230718,100800,1961969800,34200,34250,34250,34200,282
20230718,100700,1952323350,34250,34350,34350,34250,366
20230718,100600,1939763350,34350,34350,34450,34350,170
20230718,100500,1933919750,34400,34550,34550,34400,60
20230718,100400,1931850900,34550,34550,34650,34450,124
20230718,100300,1927566650,34550,34250,34700,34250,1844
20230718,100200,1863864750,34300,34350,34350,34300,771
20230718,100100,1837409800,34350,34350,34350,34350,50
20230718,100000,1835692300,34350,34350,34350,34300,37
20230718,095900,1834421400,34250,34300,34350,34250,15
20230718,095800,1833906850,34300,34300,34300,34300,9
20230718,095700,1833598150,34350,34050,34350,34000,154
20230718,095600,1828348800,34150,34300,34300,34100,820
20230718,095500,1800319300,34300,34300,34350,34300,113
20230718,095400,1796442400,34300,34300,34300,34250,36
20230718,095300,1795207700,34300,34200,34300,34200,172
20230718,095200,1789320750,34200,34200,34250,34100,437
20230718,095100,1774383800,34150,34250,34300,34150,455
20230718,095000,1758836000,34250,34000,34250,33950,437
20230718,094900,1743988800,34050,34050,34050,34050,98
20230718,094800,1740651900,34000,34000,34000,34000,40
20230718,094700,1739291900,34000,34000,34100,34000,577
20230718,094600,1719661050,34000,34100,34150,34000,477
20230718,094500,1703413450,34100,34300,34300,34100,1107
20230718,094400,1665606450,34300,34350,34350,34300,351
20230718,094300,1653561600,34350,34500,34500,34350,243
20230718,094200,1645183800,34500,34650,34650,34500,750
20230718,094100,1619242200,34650,34600,34650,34600,146
20230718,094000,1614187250,34600,34550,34600,34550,740
20230718,093900,1588603950,34550,34500,34550,34500,221
20230718,093800,1580976950,34500,34450,34550,34450,761
20230718,093700,1554724650,34400,34400,34450,34350,482
20230718,093600,1538140950,34400,34500,34500,34400,406
20230718,093500,1524155700,34500,34550,34600,34500,76
20230718,093400,1521529200,34600,34650,34650,34550,295
20230718,093300,1511326950,34650,34650,34650,34600,166
20230718,093200,1505577800,34650,34350,34650,34300,1310
20230718,093100,1460367050,34450,34550,34550,34300,655
20230718,093000,1437824200,34500,34600,34600,34500,662
20230718,092900,1414965500,34550,34600,34600,34550,468
20230718,092800,1398782750,34600,34600,34650,34600,573
20230718,092700,1378954700,34600,34800,34850,34600,696
20230718,092600,1354777300,34750,34850,34850,34750,930
20230718,092500,1322399850,34900,34950,35000,34850,949
20230718,092400,1289219300,34950,34950,35000,34900,2257
20230718,092300,1210276100,34950,34900,34950,34800,3212
20230718,092200,1098169000,34900,34800,34950,34750,2445
20230718,092100,1012871700,34750,34550,34800,34550,1888
20230718,092000,947355000,34550,34450,34550,34400,867
20230718,091900,917459400,34500,34200,34550,34200,5216
20230718,091800,737757850,34200,34300,34300,34200,559
20230718,091700,718600250,34350,34400,34400,34300,1460
20230718,091600,668484850,34400,34400,34450,34350,784
20230718,091500,641516600,34400,34200,34400,34200,2368
20230718,091400,560338000,34150,34150,34200,34050,570
20230718,091300,540880950,34150,34000,34150,34000,2215
20230718,091200,465353650,34050,34250,34300,33950,1888
20230718,091100,400911900,34150,33900,34350,33900,3472
20230718,091000,282676600,33900,33700,33900,33600,979
20230718,090900,249613150,33750,33550,33800,33550,735
20230718,090800,224876850,33550,33250,33600,33250,4694
20230718,090700,68520800,33250,33250,33250,33250,54
20230718,090600,66725300,33250,33250,33250,33250,296
20230718,090500,56883300,33200,33200,33200,33150,278
20230718,090400,47654450,33150,33150,33200,33050,467
20230718,090300,32170350,33150,32900,33250,32900,519
20230718,090200,15010850,32900,32950,32950,32850,230
20230718,090100,7451800,32950,32850,33000,32800,51
20230718,090000,5774700,33050,33000,33100,32950,175