stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,194000,4040980450,34750,34750,34750,34750,1101
20230728,193900,4040980450,34750,34750,34750,34750,0
20230728,193800,4040980450,34750,34750,34750,34750,0
20230728,193700,4040980450,34750,34750,34750,34750,0
20230728,193600,4040980450,34750,34750,34750,34750,0
20230728,193500,4040980450,34750,34750,34750,34750,0
20230728,193400,4040980450,34750,34750,34750,34750,0
20230728,193300,4040980450,34750,34750,34750,34750,0
20230728,193200,4040980450,34750,34750,34750,34750,0
20230728,193100,4040980450,34750,34750,34750,34750,0
20230728,193000,4040980450,34750,34750,34750,34750,0
20230728,192900,4040980450,34750,34750,34750,34750,0
20230728,192800,4040980450,34750,34750,34750,34750,0
20230728,192700,4040980450,34750,34750,34750,34750,0
20230728,192600,4040980450,34750,34750,34750,34750,0
20230728,192500,4040980450,34750,34750,34750,34750,0
20230728,192400,4040980450,34750,34750,34750,34750,0
20230728,192300,4040980450,34750,34750,34750,34750,0
20230728,192200,4040980450,34750,34750,34750,34750,0
20230728,192100,4040980450,34750,34750,34750,34750,0
20230728,192000,4040980450,34750,34750,34750,34750,0
20230728,191900,4040980450,34750,34750,34750,34750,0
20230728,191800,4040980450,34750,34750,34750,34750,0
20230728,191700,4040980450,34750,34750,34750,34750,0
20230728,191600,4040980450,34750,34750,34750,34750,0
20230728,191500,4040980450,34750,34750,34750,34750,0
20230728,191400,4040980450,34750,34750,34750,34750,0
20230728,191300,4040980450,34750,34750,34750,34750,0
20230728,191200,4040980450,34750,34750,34750,34750,0
20230728,191100,4040980450,34750,34750,34750,34750,0
20230728,191000,4040980450,34750,34750,34750,34750,1101
20230728,190900,4040980450,34750,34750,34750,34750,0
20230728,190800,4040980450,34750,34750,34750,34750,0
20230728,190700,4040980450,34750,34750,34750,34750,0
20230728,190600,4040980450,34750,34750,34750,34750,0
20230728,190500,4040980450,34750,34750,34750,34750,0
20230728,190400,4040980450,34750,34750,34750,34750,0
20230728,190300,4040980450,34750,34750,34750,34750,0
20230728,190200,4040980450,34750,34750,34750,34750,0
20230728,190100,4040980450,34750,34750,34750,34750,0
20230728,190000,4040980450,34750,34750,34750,34750,0
20230728,185900,4040980450,34750,34750,34750,34750,0
20230728,185800,4040980450,34750,34750,34750,34750,0
20230728,185700,4040980450,34750,34750,34750,34750,0
20230728,185600,4040980450,34750,34750,34750,34750,0
20230728,185500,4040980450,34750,34750,34750,34750,0
20230728,185400,4040980450,34750,34750,34750,34750,0
20230728,185300,4040980450,34750,34750,34750,34750,0
20230728,185200,4040980450,34750,34750,34750,34750,0
20230728,185100,4040980450,34750,34750,34750,34750,0
20230728,185000,4040980450,34750,34750,34750,34750,0
20230728,184900,4040980450,34750,34750,34750,34750,0
20230728,184800,4040980450,34750,34750,34750,34750,0
20230728,184700,4040980450,34750,34750,34750,34750,0
20230728,184600,4040980450,34750,34750,34750,34750,0
20230728,184500,4040980450,34750,34750,34750,34750,0
20230728,184400,4040980450,34750,34750,34750,34750,0
20230728,184300,4040980450,34750,34750,34750,34750,0
20230728,184200,4040980450,34750,34750,34750,34750,0
20230728,184100,4040980450,34750,34750,34750,34750,0
20230728,184000,4040980450,34750,34750,34750,34750,1101
20230728,183900,4040980450,34750,34750,34750,34750,0
20230728,183800,4040980450,34750,34750,34750,34750,0
20230728,183700,4040980450,34750,34750,34750,34750,0
20230728,183600,4040980450,34750,34750,34750,34750,0
20230728,183500,4040980450,34750,34750,34750,34750,0
20230728,183400,4040980450,34750,34750,34750,34750,0
20230728,183300,4040980450,34750,34750,34750,34750,0
20230728,183200,4040980450,34750,34750,34750,34750,0
20230728,183100,4040980450,34750,34750,34750,34750,0
20230728,183000,4040980450,34750,34750,34750,34750,0
20230728,182900,4040980450,34750,34750,34750,34750,0
20230728,182800,4040980450,34750,34750,34750,34750,0
20230728,182700,4040980450,34750,34750,34750,34750,0
20230728,182600,4040980450,34750,34750,34750,34750,0
20230728,182500,4040980450,34750,34750,34750,34750,0
20230728,182400,4040980450,34750,34750,34750,34750,0
20230728,182300,4040980450,34750,34750,34750,34750,0
20230728,182200,4040980450,34750,34750,34750,34750,0
20230728,182100,4040980450,34750,34750,34750,34750,0
20230728,182000,4040980450,34750,34750,34750,34750,0
20230728,181900,4040980450,34750,34750,34750,34750,0
20230728,181800,4040980450,34750,34750,34750,34750,0
20230728,181700,4040980450,34750,34750,34750,34750,0
20230728,181600,4040980450,34750,34750,34750,34750,0
20230728,181500,4040980450,34750,34750,34750,34750,0
20230728,181400,4040980450,34750,34750,34750,34750,0
20230728,181300,4040980450,34750,34750,34750,34750,0
20230728,181200,4040980450,34750,34750,34750,34750,0
20230728,181100,4040980450,34750,34750,34750,34750,0
20230728,181000,4040980450,34750,34750,34750,34750,1101
20230728,180900,4040980450,34750,34750,34750,34750,0
20230728,180800,4040980450,34750,34750,34750,34750,0
20230728,180700,4040980450,34750,34750,34750,34750,0
20230728,180600,4040980450,34750,34750,34750,34750,0
20230728,180500,4040980450,34750,34750,34750,34750,0
20230728,180400,4040980450,34750,34750,34750,34750,0
20230728,180300,4040980450,34750,34750,34750,34750,0
20230728,180200,4040980450,34750,34750,34750,34750,0
20230728,180100,4040980450,34750,34750,34750,34750,0
20230728,180000,4040980450,34750,34750,34750,34750,0
20230728,175900,4040980450,34750,34750,34750,34750,0
20230728,175800,4040980450,34750,34750,34750,34750,0
20230728,175700,4040980450,34750,34750,34750,34750,0
20230728,175600,4040980450,34750,34750,34750,34750,0
20230728,175500,4040980450,34750,34750,34750,34750,0
20230728,175400,4040980450,34750,34750,34750,34750,0
20230728,175300,4040980450,34750,34750,34750,34750,0
20230728,175200,4040980450,34750,34750,34750,34750,0
20230728,175100,4040980450,34750,34750,34750,34750,0
20230728,175000,4040980450,34750,34750,34750,34750,0
20230728,174900,4040980450,34750,34750,34750,34750,0
20230728,174800,4040980450,34750,34750,34750,34750,0
20230728,174700,4040980450,34750,34750,34750,34750,0
20230728,174600,4040980450,34750,34750,34750,34750,0
20230728,174500,4040980450,34750,34750,34750,34750,0
20230728,174400,4040980450,34750,34750,34750,34750,0
20230728,174300,4040980450,34750,34750,34750,34750,0
20230728,174200,4040980450,34750,34750,34750,34750,0
20230728,174100,4040980450,34750,34750,34750,34750,0
20230728,174000,4040980450,34750,34750,34750,34750,1101
20230728,173900,4040980450,34750,34750,34750,34750,0
20230728,173800,4040980450,34750,34750,34750,34750,0
20230728,173700,4040980450,34750,34750,34750,34750,0
20230728,173600,4040980450,34750,34750,34750,34750,0
20230728,173500,4040980450,34750,34750,34750,34750,0
20230728,173400,4040980450,34750,34750,34750,34750,0
20230728,173300,4040980450,34750,34750,34750,34750,0
20230728,173200,4040980450,34750,34750,34750,34750,0
20230728,173100,4040980450,34750,34750,34750,34750,0
20230728,173000,4040980450,34750,34750,34750,34750,0
20230728,172900,4040980450,34750,34750,34750,34750,0
20230728,172800,4040980450,34750,34750,34750,34750,0
20230728,172700,4040980450,34750,34750,34750,34750,0
20230728,172600,4040980450,34750,34750,34750,34750,0
20230728,172500,4040980450,34750,34750,34750,34750,0
20230728,172400,4040980450,34750,34750,34750,34750,0
20230728,172300,4040980450,34750,34750,34750,34750,0
20230728,172200,4040980450,34750,34750,34750,34750,0
20230728,172100,4040980450,34750,34750,34750,34750,0
20230728,172000,4040980450,34750,34750,34750,34750,0
20230728,171900,4040980450,34750,34750,34750,34750,0
20230728,171800,4040980450,34750,34750,34750,34750,0
20230728,171700,4040980450,34750,34750,34750,34750,0
20230728,171600,4040980450,34750,34750,34750,34750,0
20230728,171500,4040980450,34750,34750,34750,34750,0
20230728,171400,4040980450,34750,34750,34750,34750,0
20230728,171300,4040980450,34750,34750,34750,34750,0
20230728,171200,4040980450,34750,34750,34750,34750,0
20230728,171100,4040980450,34750,34750,34750,34750,0
20230728,171000,4040980450,34750,34750,34750,34750,1101
20230728,170900,4040980450,34750,34750,34750,34750,0
20230728,170800,4040980450,34750,34750,34750,34750,0
20230728,170700,4040980450,34750,34750,34750,34750,0
20230728,170600,4040980450,34750,34750,34750,34750,0
20230728,170500,4040980450,34750,34750,34750,34750,0
20230728,170400,4040980450,34750,34750,34750,34750,0
20230728,170300,4040980450,34750,34750,34750,34750,0
20230728,170200,4040980450,34750,34750,34750,34750,0
20230728,170100,4040980450,34750,34750,34750,34750,0
20230728,170000,4040980450,34750,34750,34750,34750,0
20230728,165900,4040980450,34750,34750,34750,34750,0
20230728,165800,4040980450,34750,34750,34750,34750,0
20230728,165700,4040980450,34750,34750,34750,34750,0
20230728,165600,4040980450,34750,34750,34750,34750,0
20230728,165500,4040980450,34750,34750,34750,34750,0
20230728,165400,4040980450,34750,34750,34750,34750,0
20230728,165300,4040980450,34750,34750,34750,34750,0
20230728,165200,4040980450,34750,34750,34750,34750,0
20230728,165100,4040980450,34750,34750,34750,34750,0
20230728,165000,4040980450,34750,34750,34750,34750,0
20230728,164900,4040980450,34750,34750,34750,34750,0
20230728,164800,4040980450,34750,34750,34750,34750,0
20230728,164700,4040980450,34750,34750,34750,34750,0
20230728,164600,4040980450,34750,34750,34750,34750,0
20230728,164500,4040980450,34750,34750,34750,34750,0
20230728,164400,4040980450,34750,34750,34750,34750,0
20230728,164300,4040980450,34750,34750,34750,34750,0
20230728,164200,4040980450,34750,34750,34750,34750,0
20230728,164100,4040980450,34750,34750,34750,34750,0
20230728,164000,4040980450,34750,34750,34750,34750,1101
20230728,163900,4040980450,34750,34750,34750,34750,0
20230728,163800,4040980450,34750,34750,34750,34750,0
20230728,163700,4040980450,34750,34750,34750,34750,0
20230728,163600,4040980450,34750,34750,34750,34750,0
20230728,163500,4040980450,34750,34750,34750,34750,0
20230728,163400,4040980450,34750,34750,34750,34750,0
20230728,163300,4040980450,34750,34750,34750,34750,0
20230728,163200,4040980450,34750,34750,34750,34750,0
20230728,163100,4040980450,34750,34750,34750,34750,0
20230728,163000,4040980450,34750,34750,34750,34750,0
20230728,162900,4040980450,34750,34750,34750,34750,0
20230728,162800,4040980450,34750,34750,34750,34750,0
20230728,162700,4040980450,34750,34750,34750,34750,0
20230728,162600,4040980450,34750,34750,34750,34750,0
20230728,162500,4040980450,34750,34750,34750,34750,0
20230728,162400,4040980450,34750,34750,34750,34750,0
20230728,162300,4040980450,34750,34750,34750,34750,0
20230728,162200,4040980450,34750,34750,34750,34750,0
20230728,162100,4040980450,34750,34750,34750,34750,0
20230728,162000,4040980450,34750,34750,34750,34750,0
20230728,161900,4040980450,34750,34750,34750,34750,0
20230728,161800,4040980450,34750,34750,34750,34750,0
20230728,161700,4040980450,34750,34750,34750,34750,0
20230728,161600,4040980450,34750,34750,34750,34750,0
20230728,161500,4040980450,34750,34750,34750,34750,0
20230728,161400,4040980450,34750,34750,34750,34750,0
20230728,161300,4040980450,34750,34750,34750,34750,0
20230728,161200,4040980450,34750,34750,34750,34750,0
20230728,161100,4040980450,34750,34750,34750,34750,0
20230728,161000,4040980450,34750,34750,34750,34750,1101
20230728,160900,4040980450,34750,34750,34750,34750,0
20230728,160800,4040980450,34750,34750,34750,34750,0
20230728,160700,4040980450,34750,34750,34750,34750,0
20230728,160600,4040980450,34750,34750,34750,34750,0
20230728,160500,4040980450,34750,34750,34750,34750,0
20230728,160400,4040980450,34750,34750,34750,34750,0
20230728,160300,4040980450,34750,34750,34750,34750,0
20230728,160200,4040980450,34750,34750,34750,34750,0
20230728,160100,4040980450,34750,34750,34750,34750,0
20230728,160000,4040980450,34750,34750,34750,34750,0
20230728,155900,4040980450,34750,34750,34750,34750,0
20230728,155800,4040980450,34750,34750,34750,34750,0
20230728,155700,4040980450,34750,34750,34750,34750,0
20230728,155600,4040980450,34750,34750,34750,34750,0
20230728,155500,4040980450,34750,34750,34750,34750,0
20230728,155400,4040980450,34750,34750,34750,34750,0
20230728,155300,4040980450,34750,34750,34750,34750,0
20230728,155200,4040980450,34750,34750,34750,34750,0
20230728,155100,4040980450,34750,34750,34750,34750,0
20230728,155000,4040980450,34750,34750,34750,34750,0
20230728,154900,4040980450,34750,34750,34750,34750,0
20230728,154800,4040980450,34750,34750,34750,34750,0
20230728,154700,4040980450,34750,34750,34750,34750,0
20230728,154600,4040980450,34750,34750,34750,34750,0
20230728,154500,4040980450,34750,34750,34750,34750,0
20230728,154400,4040980450,34750,34750,34750,34750,0
20230728,154300,4040980450,34750,34750,34750,34750,0
20230728,154200,4040980450,34750,34750,34750,34750,0
20230728,154100,4040980450,34750,34750,34750,34750,0
20230728,154000,4040980450,34750,34750,34750,34750,1101
20230728,153900,4040980450,34750,34750,34750,34750,0
20230728,153800,4040980450,34750,34750,34750,34750,0
20230728,153700,4040980450,34750,34750,34750,34750,0
20230728,153600,4040980450,34750,34750,34750,34750,0
20230728,153500,4040980450,34750,34750,34750,34750,0
20230728,153400,4040980450,34750,34750,34750,34750,0
20230728,153300,4040980450,34750,34750,34750,34750,0
20230728,153200,4040980450,34750,34750,34750,34750,0
20230728,153100,4040980450,34750,34750,34750,34750,0
20230728,153000,4040980450,34750,34750,34750,34750,1101
20230728,152900,4002720700,34700,34700,34700,34700,0
20230728,152800,4002720700,34700,34700,34700,34700,0
20230728,152700,4002720700,34700,34700,34700,34700,0
20230728,152600,4002720700,34700,34700,34700,34700,0
20230728,152500,4002720700,34700,34700,34700,34700,0
20230728,152400,4002720700,34700,34700,34700,34700,0
20230728,152300,4002720700,34700,34700,34700,34700,0
20230728,152200,4002720700,34700,34700,34700,34700,0
20230728,152100,4002720700,34700,34700,34700,34700,0
20230728,152000,4002720700,34700,34700,34700,34700,0
20230728,151900,4002720700,34700,34700,34750,34700,41
20230728,151800,4001297750,34700,34600,34750,34600,100
20230728,151700,3997828000,34700,34750,34750,34600,264
20230728,151600,3988675400,34750,34750,34750,34750,40
20230728,151500,3987285400,34750,34800,34800,34750,91
20230728,151400,3984121500,34800,34800,34800,34800,220
20230728,151300,3976465500,34750,34750,34750,34750,1
20230728,151200,3976430750,34700,34700,34700,34700,38
20230728,151100,3975112150,34650,34650,34650,34650,50
20230728,151000,3973379650,34550,34700,34700,34550,133
20230728,150900,3968768450,34750,34750,34750,34700,50
20230728,150800,3967031100,34750,34750,34750,34700,169
20230728,150700,3961161250,34750,34800,34800,34750,109
20230728,150600,3957372950,34700,34700,34700,34700,0
20230728,150500,3957372950,34700,34800,34800,34650,71
20230728,150400,3954903500,34800,34650,34800,34650,193
20230728,150300,3948201200,34650,34600,34650,34600,34
20230728,150200,3947024550,34600,34600,34600,34600,181
20230728,150100,3940761950,34600,34550,34650,34550,86
20230728,150000,3937784000,34700,34550,34700,34550,48
20230728,145900,3936122900,34600,34500,34600,34500,1867
20230728,145800,3871640600,34450,34450,34450,34450,199
20230728,145700,3864785050,34400,34400,34400,34400,0
20230728,145600,3864785050,34400,34500,34500,34400,102
20230728,145500,3861276150,34400,34400,34400,34400,11
20230728,145400,3860897750,34500,34450,34500,34400,62
20230728,145300,3858762250,34400,34400,34400,34400,190
20230728,145200,3852226250,34450,34450,34450,34400,1137
20230728,145100,3813097200,34500,34500,34500,34500,138
20230728,145000,3808336200,34500,34500,34500,34500,0
20230728,144900,3808336200,34500,34500,34500,34500,30
20230728,144800,3807301200,34500,34600,34600,34500,2349
20230728,144700,3726147200,34600,34550,34600,34550,293
20230728,144600,3716009900,34600,34550,34600,34550,106
20230728,144500,3712347500,34550,34550,34550,34550,302
20230728,144400,3701913400,34550,34550,34550,34550,28
20230728,144300,3700946000,34550,34550,34600,34550,411
20230728,144200,3686745900,34550,34550,34550,34550,85
20230728,144100,3683809150,34500,34450,34500,34450,245
20230728,144000,3675360650,34550,34550,34550,34550,45
20230728,143900,3673805900,34500,34450,34500,34400,1129
20230728,143800,3634936950,34450,34450,34450,34450,10
20230728,143700,3634592450,34450,34450,34450,34450,10
20230728,143600,3634247950,34450,34450,34450,34450,5
20230728,143500,3634075700,34450,34450,34450,34450,31
20230728,143400,3633007750,34400,34500,34500,34400,150
20230728,143300,3627839850,34500,34600,34600,34500,142
20230728,143200,3622940650,34600,34600,34600,34600,112
20230728,143100,3619065450,34500,34550,34550,34450,856
20230728,143000,3589533450,34550,34600,34600,34550,188
20230728,142900,3583035200,34700,34750,34750,34700,45
20230728,142800,3581472950,34750,34600,34750,34550,238
20230728,142700,3573247950,34600,34700,34700,34600,625
20230728,142600,3551593550,34700,34700,34700,34650,15
20230728,142500,3551073550,34650,34700,34700,34650,41
20230728,142400,3549652550,34700,34750,34750,34700,132
20230728,142300,3545070400,34750,34800,34800,34750,253
20230728,142200,3536278600,34750,34800,34800,34750,104
20230728,142100,3532663450,34800,34800,34850,34800,167
20230728,142000,3526847100,34850,34800,34850,34800,39
20230728,141900,3525488200,34800,34800,34800,34800,129
20230728,141800,3520999000,34800,34800,34800,34800,1075
20230728,141700,3483589000,34800,34800,34800,34800,399
20230728,141600,3469703800,34800,34800,34800,34750,506
20230728,141500,3452095050,34800,34850,34850,34800,224
20230728,141400,3444297900,34800,34750,34800,34750,1189
20230728,141300,3402936750,34700,34750,34750,34700,297
20230728,141200,3392616950,34750,34750,34750,34750,308
20230728,141100,3381913950,34750,34750,34750,34750,27
20230728,141000,3380975700,34750,34650,34750,34650,1420
20230728,140900,3331702700,34600,34600,34600,34600,0
20230728,140800,3331702700,34600,34650,34650,34600,148
20230728,140700,3326580450,34650,34650,34650,34600,230
20230728,140600,3318611350,34650,34650,34650,34650,10
20230728,140500,3318264850,34650,34700,34700,34650,118
20230728,140400,3314171150,34700,34700,34700,34700,158
20230728,140300,3308688550,34700,34650,34700,34650,62
20230728,140200,3306537400,34700,34650,34700,34650,47
20230728,140100,3304908600,34700,34700,34700,34700,10
20230728,140000,3304561600,34600,34550,34600,34550,41
20230728,135900,3303143450,34550,34550,34550,34550,37
20230728,135800,3301865100,34550,34550,34550,34550,19
20230728,135700,3301208650,34600,34600,34600,34600,50
20230728,135600,3299478650,34600,34600,34600,34600,16
20230728,135500,3298925050,34700,34700,34700,34700,1
20230728,135400,3298890350,34550,34650,34650,34500,204
20230728,135300,3291838200,34600,34450,34650,34450,699
20230728,135200,3267627500,34500,34500,34500,34500,26
20230728,135100,3266730500,34450,34550,34550,34450,22
20230728,135000,3265972500,34500,34500,34500,34500,56
20230728,134900,3264040500,34450,34500,34500,34450,21
20230728,134800,3263316550,34450,34450,34500,34450,54
20230728,134700,3261455250,34450,34400,34450,34350,86
20230728,134600,3258494750,34400,34450,34450,34400,40
20230728,134500,3257117200,34500,34500,34500,34500,53
20230728,134400,3255288700,34550,34550,34550,34500,40
20230728,134300,3253908000,34550,34550,34550,34550,0
20230728,134200,3253908000,34550,34500,34550,34500,169
20230728,134100,3248074700,34500,34500,34550,34500,46
20230728,134000,3246487550,34500,34500,34500,34500,5
20230728,133900,3246315050,34500,34550,34550,34500,53
20230728,133800,3244484950,34550,34550,34550,34550,10
20230728,133700,3244139450,34550,34500,34550,34500,206
20230728,133600,3237023250,34500,34500,34500,34500,37
20230728,133500,3235746750,34500,34500,34500,34500,0
20230728,133400,3235746750,34500,34450,34500,34450,51
20230728,133300,3233988550,34450,34450,34450,34450,6
20230728,133200,3233781850,34450,34450,34450,34450,37
20230728,133100,3232507200,34450,34450,34450,34450,26
20230728,133000,3231611500,34450,34350,34450,34350,156
20230728,132900,3226243450,34350,34300,34350,34250,260
20230728,132800,3217324350,34350,34350,34350,34350,3
20230728,132700,3217221300,34350,34400,34400,34300,66
20230728,132600,3214954100,34400,34400,34400,34400,198
20230728,132500,3208142900,34400,34300,34400,34300,17
20230728,132400,3207559600,34300,34300,34300,34300,36
20230728,132300,3206324800,34300,34350,34350,34300,255
20230728,132200,3197577700,34300,34300,34300,34300,29
20230728,132100,3196583000,34400,34300,34400,34300,242
20230728,132000,3188265800,34300,34350,34400,34300,1065
20230728,131900,3151732250,34350,34350,34350,34350,85
20230728,131800,3148812500,34350,34300,34350,34300,34
20230728,131700,3147644900,34300,34350,34350,34300,520
20230728,131600,3129805950,34350,34350,34350,34350,34
20230728,131500,3128638050,34350,34350,34350,34350,83
20230728,131400,3125787000,34350,34350,34350,34350,383
20230728,131300,3112630950,34400,34400,34400,34400,140
20230728,131200,3107814950,34400,34400,34400,34400,13
20230728,131100,3107367750,34400,34400,34400,34400,7
20230728,131000,3107126950,34400,34450,34450,34400,282
20230728,130900,3097423600,34500,34500,34500,34500,1
20230728,130800,3097389100,34500,34500,34500,34500,125
20230728,130700,3093076600,34500,34450,34500,34450,235
20230728,130600,3084970250,34450,34450,34450,34450,42
20230728,130500,3083523350,34450,34400,34450,34400,35
20230728,130400,3082318050,34400,34400,34400,34400,33
20230728,130300,3081182850,34400,34400,34400,34400,337
20230728,130200,3069590050,34450,34450,34450,34450,113
20230728,130100,3065697200,34450,34450,34450,34450,13
20230728,130000,3065249350,34450,34450,34450,34450,78
20230728,125900,3062562250,34500,34500,34500,34500,20
20230728,125800,3061872250,34500,34450,34500,34450,25
20230728,125700,3061010500,34500,34600,34600,34500,164
20230728,125600,3055350300,34600,34550,34600,34550,33
20230728,125500,3054210000,34550,34550,34550,34550,47
20230728,125400,3052586150,34550,34550,34550,34550,0
20230728,125300,3052586150,34550,34550,34550,34550,36
20230728,125200,3051342350,34550,34650,34650,34550,401
20230728,125100,3037455850,34650,34650,34650,34650,42
20230728,125000,3036000550,34650,34700,34700,34650,38
20230728,124900,3034683050,34700,34700,34700,34700,15
20230728,124800,3034162550,34650,34700,34700,34650,33
20230728,124700,3033018850,34650,34650,34650,34650,7
20230728,124600,3032776300,34650,34650,34650,34650,15
20230728,124500,3032256550,34650,34700,34750,34650,790
20230728,124400,3004847800,34700,34700,34750,34700,223
20230728,124300,2997109650,34700,34700,34700,34700,32
20230728,124200,2995999250,34750,34800,34800,34750,151
20230728,124100,2990751150,34800,34800,34800,34800,46
20230728,124000,2989150350,34800,34800,34800,34800,9
20230728,123900,2988837150,34800,34800,34800,34800,42
20230728,123800,2987375550,34800,34800,34800,34800,10
20230728,123700,2987027550,34800,34800,34800,34800,26
20230728,123600,2986122750,34800,34800,34800,34800,161
20230728,123500,2980519950,34700,34650,34700,34650,555
20230728,123400,2961262600,34700,34700,34700,34700,27
20230728,123300,2960325700,34650,34650,34700,34600,553
20230728,123200,2941145150,34650,34750,34750,34650,179
20230728,123100,2934933850,34700,34850,34850,34700,247
20230728,123000,2926339250,34700,34700,34800,34650,104
20230728,122900,2922727400,34800,34650,34800,34650,407
20230728,122800,2908596300,34650,34750,34750,34650,485
20230728,122700,2891756400,34750,34750,34750,34750,20
20230728,122600,2891061400,34750,34750,34800,34700,237
20230728,122500,2882825450,34750,34700,34750,34700,53
20230728,122400,2880985750,34700,34700,34700,34700,48
20230728,122300,2879320150,34750,34750,34750,34750,1
20230728,122200,2879285400,34650,34700,34700,34650,222
20230728,122100,2871587300,34700,34700,34700,34700,31
20230728,122000,2870511600,34800,34850,34850,34750,342
20230728,121900,2858611500,34850,34800,34850,34800,375
20230728,121800,2845555800,34800,34500,34800,34500,1730
20230728,121700,2785704650,34500,34500,34500,34500,20
20230728,121600,2785014650,34500,34500,34500,34500,20
20230728,121500,2784324650,34500,34550,34550,34500,70
20230728,121400,2781907050,34550,34600,34600,34550,367
20230728,121300,2769226200,34600,34550,34600,34500,237
20230728,121200,2761028850,34500,34550,34550,34500,312
20230728,121100,2750264250,34550,34650,34650,34550,206
20230728,121000,2743132950,34650,34700,34700,34650,130
20230728,120900,2738625650,34650,34600,34650,34600,180
20230728,120800,2732389750,34700,34700,34700,34700,20
20230728,120700,2731695750,34600,34650,34650,34600,50
20230728,120600,2729963750,34650,34650,34650,34650,27
20230728,120500,2729028200,34700,34550,34700,34500,1539
20230728,120400,2675782450,34550,34500,34550,34500,24
20230728,120300,2674953550,34500,34550,34550,34450,64
20230728,120200,2672744250,34500,34500,34500,34500,84
20230728,120100,2669846250,34500,34500,34500,34500,142
20230728,120000,2664947250,34500,34500,34500,34500,164
20230728,115900,2659289250,34500,34450,34500,34450,60
20230728,115800,2657219700,34450,34450,34450,34450,38
20230728,115700,2655910600,34450,34400,34450,34400,217
20230728,115600,2648435450,34400,34350,34400,34350,134
20230728,115500,2643827350,34300,34300,34350,34200,152
20230728,115400,2638616600,34300,34250,34300,34250,81
20230728,115300,2635841350,34250,34350,34350,34250,32
20230728,115200,2634744850,34350,34300,34400,34300,34
20230728,115100,2633577450,34400,34300,34400,34300,13
20230728,115000,2633130950,34300,34300,34300,34300,14
20230728,114900,2632650750,34450,34400,34450,34300,211
20230728,114800,2625397800,34450,34400,34450,34400,42
20230728,114700,2623952900,34350,34350,34350,34350,0
20230728,114600,2623952900,34350,34400,34400,34350,361
20230728,114500,2611535050,34400,34300,34400,34300,44
20230728,114400,2610024400,34400,34200,34400,34200,1306
20230728,114300,2565143900,34250,34250,34250,34250,170
20230728,114200,2559321400,34250,34250,34250,34250,10
20230728,114100,2558978900,34250,34250,34250,34250,111
20230728,114000,2555177150,34200,34200,34250,34200,139
20230728,113900,2550418200,34250,34300,34300,34250,53
20230728,113800,2548600350,34300,34250,34300,34200,203
20230728,113700,2541644700,34250,34300,34300,34250,455
20230728,113600,2526039200,34300,34250,34300,34250,543
20230728,113500,2507414600,34250,34200,34250,34200,80
20230728,113400,2504676600,34200,34150,34250,34150,530
20230728,113300,2486548900,34100,34150,34150,34100,278
20230728,113200,2477056050,34100,34050,34100,34050,292
20230728,113100,2467109600,34050,34100,34100,34050,571
20230728,113000,2447639550,34100,34100,34150,34100,230
20230728,112900,2439790900,34100,34000,34150,34000,294
20230728,112800,2429782300,34000,33850,34050,33850,1224
20230728,112700,2388177400,33850,33650,33850,33650,1978
20230728,112600,2321318950,33650,33750,33800,33600,1289
20230728,112500,2277929050,33800,33800,33800,33700,1534
20230728,112400,2226195300,33800,33850,33850,33800,177
20230728,112300,2220208350,33850,33900,33900,33750,733
20230728,112200,2195405600,33950,34100,34100,33950,2472
20230728,112100,2111294150,34100,34100,34100,34100,73
20230728,112000,2108804850,34150,34100,34150,34050,1447
20230728,111900,2059477650,34100,34150,34250,34100,50
20230728,111800,2057768650,34150,34100,34150,34100,24
20230728,111700,2056949350,34100,34150,34150,34100,293
20230728,111600,2046944450,34150,34150,34150,34150,44
20230728,111500,2045441850,34150,34150,34150,34150,33
20230728,111400,2044314900,34150,34150,34150,34150,59
20230728,111300,2042300050,34150,34150,34150,34150,348
20230728,111200,2030415850,34100,34250,34300,34100,2893
20230728,111100,1931529900,34300,34300,34300,34300,23
20230728,111000,1930741000,34300,34250,34300,34250,255
20230728,110900,1921999500,34300,34300,34300,34250,407
20230728,110800,1908039600,34350,34350,34350,34350,1
20230728,110700,1908005250,34350,34350,34350,34350,66
20230728,110600,1905738150,34350,34300,34350,34300,97
20230728,110500,1902409800,34300,34300,34300,34300,15
20230728,110400,1901895300,34350,34350,34350,34350,145
20230728,110300,1896914550,34400,34400,34400,34400,25
20230728,110200,1896054550,34400,34400,34400,34400,879
20230728,110100,1865816950,34450,34450,34450,34450,76
20230728,110000,1863198750,34400,34500,34500,34400,143
20230728,105900,1858267700,34500,34450,34550,34450,75
20230728,105800,1855679050,34500,34350,34500,34350,435
20230728,105700,1840672000,34350,34350,34350,34350,25
20230728,105600,1839813250,34350,34350,34350,34300,95
20230728,105500,1836551000,34350,34400,34400,34350,171
20230728,105400,1830676800,34400,34400,34400,34400,3
20230728,105300,1830573600,34350,34350,34450,34350,62
20230728,105200,1828440950,34400,34400,34400,34400,143
20230728,105100,1823521750,34450,34450,34450,34450,25
20230728,105000,1822660500,34550,34550,34550,34550,95
20230728,104900,1819378250,34550,34550,34550,34550,6
20230728,104800,1819170950,34550,34550,34550,34450,175
20230728,104700,1813134700,34550,34400,34550,34400,188
20230728,104600,1806645450,34500,34400,34500,34350,51
20230728,104500,1804892450,34350,34500,34500,34350,127
20230728,104400,1800522300,34500,34500,34500,34500,23
20230728,104300,1799728800,34450,34450,34450,34450,37
20230728,104200,1798454150,34450,34350,34450,34300,219
20230728,104100,1790931600,34400,34450,34450,34400,661
20230728,104000,1768183300,34450,34450,34450,34450,26
20230728,103900,1767287600,34500,34500,34550,34500,168
20230728,103800,1761487400,34500,34500,34500,34500,149
20230728,103700,1756346900,34450,34400,34450,34400,23
20230728,103600,1755554900,34450,34400,34450,34400,26
20230728,103500,1754659500,34400,34450,34450,34400,430
20230728,103400,1739850950,34500,34550,34550,34500,8
20230728,103300,1739574900,34500,34500,34500,34500,163
20230728,103200,1733951400,34550,34550,34550,34550,7
20230728,103100,1733709550,34550,34600,34600,34550,16
20230728,103000,1733156700,34550,34500,34550,34500,166
20230728,102900,1727422450,34500,34500,34500,34500,107
20230728,102800,1723730950,34500,34500,34500,34500,34
20230728,102700,1722557950,34450,34450,34450,34450,2
20230728,102600,1722489050,34450,34650,34650,34450,267
20230728,102500,1713266500,34650,34800,34800,34650,264
20230728,102400,1704107800,34750,34550,34750,34550,823
20230728,102300,1675540900,34650,34650,34650,34650,195
20230728,102200,1668784150,34600,34600,34650,34550,66
20230728,102100,1666501550,34550,34600,34650,34550,19
20230728,102000,1665844000,34600,34500,34600,34450,379
20230728,101900,1652756350,34550,34650,34650,34550,20
20230728,101800,1652063950,34650,34450,34650,34450,831
20230728,101700,1623390750,34450,34400,34450,34400,372
20230728,101600,1610584700,34400,34400,34400,34200,1380
20230728,101500,1563296800,34400,34400,34400,34400,23
20230728,101400,1562505600,34400,34350,34400,34350,1203
20230728,101300,1521132400,34300,34150,34300,34150,855
20230728,101200,1491817150,34150,34150,34300,34150,1256
20230728,101100,1448839900,34100,34200,34200,34100,1071
20230728,101000,1412220750,34200,34250,34250,34200,110
20230728,100900,1408458700,34250,34350,34350,34250,110
20230728,100800,1404691100,34350,34200,34350,34150,316
20230728,100700,1393877700,34200,34200,34200,34200,130
20230728,100600,1389431700,34200,34300,34300,34200,89
20230728,100500,1386380500,34300,34450,34450,34300,132
20230728,100400,1381848250,34450,34300,34450,34300,201
20230728,100300,1374933300,34300,34300,34300,34250,47
20230728,100200,1373323200,34250,34250,34300,34200,744
20230728,100100,1347844900,34250,34350,34350,34250,848
20230728,100000,1318761900,34350,34400,34400,34350,249
20230728,095900,1310208550,34400,34350,34400,34350,620
20230728,095800,1288895700,34400,34500,34500,34400,250
20230728,095700,1280285050,34500,34450,34500,34350,334
20230728,095600,1268781950,34450,34350,34500,34350,96
20230728,095500,1265480900,34300,34400,34500,34300,698
20230728,095400,1241498300,34400,34550,34550,34400,818
20230728,095300,1213306900,34550,34550,34700,34550,87
20230728,095200,1210293900,34550,34700,34750,34550,510
20230728,095100,1192649250,34650,34850,34850,34650,874
20230728,095000,1162304350,34850,34750,34850,34750,821
20230728,094900,1133745450,34700,34650,34700,34650,314
20230728,094800,1122851650,34650,34700,34700,34650,283
20230728,094700,1113036650,34700,34650,34700,34650,112
20230728,094600,1109153800,34650,34650,34700,34650,91
20230728,094500,1106000150,34650,34600,34650,34550,179
20230728,094400,1099806350,34650,34650,34650,34650,66
20230728,094300,1097519450,34700,34700,34700,34700,52
20230728,094200,1095715050,34700,34750,34750,34700,50
20230728,094100,1093978350,34700,34700,34850,34700,1487
20230728,094000,1042251050,34600,34600,34600,34550,166
20230728,093900,1036507950,34600,34600,34600,34550,232
20230728,093800,1028481150,34600,34650,34700,34600,680
20230728,093700,1004934850,34700,34700,34750,34650,168
20230728,093600,999105250,34700,34650,34700,34650,339
20230728,093500,987357400,34750,34750,34750,34700,848
20230728,093400,957931250,34750,34700,34750,34700,69
20230728,093300,955536550,34800,34850,34850,34700,628
20230728,093200,933713700,34800,34800,34800,34750,329
20230728,093100,922272450,34800,34650,34800,34650,578
20230728,093000,902173800,34600,34550,34700,34550,230
20230728,092900,894213800,34550,34500,34550,34500,757
20230728,092800,868069250,34500,34400,34500,34400,28
20230728,092700,867105550,34400,34500,34500,34400,237
20230728,092600,858937750,34500,34500,34500,34500,30
20230728,092500,857902750,34450,34550,34600,34450,138
20230728,092400,853133300,34550,34350,34550,34350,260
20230728,092300,844153300,34550,34200,34550,34200,347
20230728,092200,832200900,34200,34250,34300,34200,123
20230728,092100,827985650,34250,34500,34500,34250,634
20230728,092000,806224150,34450,34450,34500,34450,290
20230728,091900,796233600,34500,34700,34700,34500,545
20230728,091800,777388600,34650,34550,34700,34550,2861
20230728,091700,678397100,34500,34500,34550,34500,353
20230728,091600,666217700,34550,34650,34650,34500,707
20230728,091500,641805400,34750,34650,34750,34650,1173
20230728,091400,601122850,34550,34650,34650,34500,501
20230728,091300,583808700,34650,34450,34650,34450,830
20230728,091200,555168550,34450,34250,34500,34250,1188
20230728,091100,514272950,34250,34500,34500,34200,1039
20230728,091000,478507900,34500,34150,34500,34150,1541
20230728,090900,425546050,34100,34200,34200,34100,88
20230728,090800,422541400,34200,34100,34350,34100,291
20230728,090700,412598100,34150,34500,34500,34150,1385
20230728,090600,365002350,34500,34400,34500,34400,429
20230728,090500,350211450,34400,34100,34500,34100,887
20230728,090400,319702750,34050,34150,34250,33950,943
20230728,090300,287606200,34250,34150,34350,34150,1382
20230728,090200,240272800,34150,33650,34150,33650,1217
20230728,090100,198941200,33750,33550,33750,33200,2892
20230728,090000,102110350,33500,33850,34000,33500,3021