stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,193200,12130733900,30850,30850,30850,30850,7581
20230703,193100,12130733900,30850,30850,30850,30850,0
20230703,193000,12130733900,30850,30850,30850,30850,0
20230703,192900,12130733900,30850,30850,30850,30850,0
20230703,192800,12130733900,30850,30850,30850,30850,0
20230703,192700,12130733900,30850,30850,30850,30850,0
20230703,192600,12130733900,30850,30850,30850,30850,0
20230703,192500,12130733900,30850,30850,30850,30850,0
20230703,192400,12130733900,30850,30850,30850,30850,0
20230703,192300,12130733900,30850,30850,30850,30850,0
20230703,192200,12130733900,30850,30850,30850,30850,0
20230703,192100,12130733900,30850,30850,30850,30850,0
20230703,192000,12130733900,30850,30850,30850,30850,0
20230703,191900,12130733900,30850,30850,30850,30850,0
20230703,191800,12130733900,30850,30850,30850,30850,0
20230703,191700,12130733900,30850,30850,30850,30850,0
20230703,191600,12130733900,30850,30850,30850,30850,0
20230703,191500,12130733900,30850,30850,30850,30850,0
20230703,191400,12130733900,30850,30850,30850,30850,0
20230703,191300,12130733900,30850,30850,30850,30850,0
20230703,191200,12130733900,30850,30850,30850,30850,0
20230703,191100,12130733900,30850,30850,30850,30850,0
20230703,191000,12130733900,30850,30850,30850,30850,0
20230703,190900,12130733900,30850,30850,30850,30850,0
20230703,190800,12130733900,30850,30850,30850,30850,0
20230703,190700,12130733900,30850,30850,30850,30850,0
20230703,190600,12130733900,30850,30850,30850,30850,0
20230703,190500,12130733900,30850,30850,30850,30850,0
20230703,190400,12130733900,30850,30850,30850,30850,0
20230703,190300,12130733900,30850,30850,30850,30850,0
20230703,190200,12130733900,30850,30850,30850,30850,7581
20230703,190100,12130733900,30850,30850,30850,30850,0
20230703,190000,12130733900,30850,30850,30850,30850,0
20230703,185900,12130733900,30850,30850,30850,30850,0
20230703,185800,12130733900,30850,30850,30850,30850,0
20230703,185700,12130733900,30850,30850,30850,30850,0
20230703,185600,12130733900,30850,30850,30850,30850,0
20230703,185500,12130733900,30850,30850,30850,30850,0
20230703,185400,12130733900,30850,30850,30850,30850,0
20230703,185300,12130733900,30850,30850,30850,30850,0
20230703,185200,12130733900,30850,30850,30850,30850,0
20230703,185100,12130733900,30850,30850,30850,30850,0
20230703,185000,12130733900,30850,30850,30850,30850,0
20230703,184900,12130733900,30850,30850,30850,30850,0
20230703,184800,12130733900,30850,30850,30850,30850,0
20230703,184700,12130733900,30850,30850,30850,30850,0
20230703,184600,12130733900,30850,30850,30850,30850,0
20230703,184500,12130733900,30850,30850,30850,30850,0
20230703,184400,12130733900,30850,30850,30850,30850,0
20230703,184300,12130733900,30850,30850,30850,30850,0
20230703,184200,12130733900,30850,30850,30850,30850,0
20230703,184100,12130733900,30850,30850,30850,30850,0
20230703,184000,12130733900,30850,30850,30850,30850,0
20230703,183900,12130733900,30850,30850,30850,30850,0
20230703,183800,12130733900,30850,30850,30850,30850,0
20230703,183700,12130733900,30850,30850,30850,30850,0
20230703,183600,12130733900,30850,30850,30850,30850,0
20230703,183500,12130733900,30850,30850,30850,30850,0
20230703,183400,12130733900,30850,30850,30850,30850,0
20230703,183300,12130733900,30850,30850,30850,30850,0
20230703,183200,12130733900,30850,30850,30850,30850,7581
20230703,183100,12130733900,30850,30850,30850,30850,0
20230703,183000,12130733900,30850,30850,30850,30850,0
20230703,182900,12130733900,30850,30850,30850,30850,0
20230703,182800,12130733900,30850,30850,30850,30850,0
20230703,182700,12130733900,30850,30850,30850,30850,0
20230703,182600,12130733900,30850,30850,30850,30850,0
20230703,182500,12130733900,30850,30850,30850,30850,0
20230703,182400,12130733900,30850,30850,30850,30850,0
20230703,182300,12130733900,30850,30850,30850,30850,0
20230703,182200,12130733900,30850,30850,30850,30850,0
20230703,182100,12130733900,30850,30850,30850,30850,0
20230703,182000,12130733900,30850,30850,30850,30850,0
20230703,181900,12130733900,30850,30850,30850,30850,0
20230703,181800,12130733900,30850,30850,30850,30850,0
20230703,181700,12130733900,30850,30850,30850,30850,0
20230703,181600,12130733900,30850,30850,30850,30850,0
20230703,181500,12130733900,30850,30850,30850,30850,0
20230703,181400,12130733900,30850,30850,30850,30850,0
20230703,181300,12130733900,30850,30850,30850,30850,0
20230703,181200,12130733900,30850,30850,30850,30850,0
20230703,181100,12130733900,30850,30850,30850,30850,0
20230703,181000,12130733900,30850,30850,30850,30850,0
20230703,180900,12130733900,30850,30850,30850,30850,0
20230703,180800,12130733900,30850,30850,30850,30850,0
20230703,180700,12130733900,30850,30850,30850,30850,0
20230703,180600,12130733900,30850,30850,30850,30850,0
20230703,180500,12130733900,30850,30850,30850,30850,0
20230703,180400,12130733900,30850,30850,30850,30850,0
20230703,180300,12130733900,30850,30850,30850,30850,0
20230703,180200,12130733900,30850,30850,30850,30850,7581
20230703,180100,12130733900,30850,30850,30850,30850,0
20230703,180000,12130733900,30850,30850,30850,30850,0
20230703,175900,12130733900,30850,30850,30850,30850,0
20230703,175800,12130733900,30850,30850,30850,30850,0
20230703,175700,12130733900,30850,30850,30850,30850,0
20230703,175600,12130733900,30850,30850,30850,30850,0
20230703,175500,12130733900,30850,30850,30850,30850,0
20230703,175400,12130733900,30850,30850,30850,30850,0
20230703,175300,12130733900,30850,30850,30850,30850,0
20230703,175200,12130733900,30850,30850,30850,30850,0
20230703,175100,12130733900,30850,30850,30850,30850,0
20230703,175000,12130733900,30850,30850,30850,30850,0
20230703,174900,12130733900,30850,30850,30850,30850,0
20230703,174800,12130733900,30850,30850,30850,30850,0
20230703,174700,12130733900,30850,30850,30850,30850,0
20230703,174600,12130733900,30850,30850,30850,30850,0
20230703,174500,12130733900,30850,30850,30850,30850,0
20230703,174400,12130733900,30850,30850,30850,30850,0
20230703,174300,12130733900,30850,30850,30850,30850,0
20230703,174200,12130733900,30850,30850,30850,30850,0
20230703,174100,12130733900,30850,30850,30850,30850,0
20230703,174000,12130733900,30850,30850,30850,30850,0
20230703,173900,12130733900,30850,30850,30850,30850,0
20230703,173800,12130733900,30850,30850,30850,30850,0
20230703,173700,12130733900,30850,30850,30850,30850,0
20230703,173600,12130733900,30850,30850,30850,30850,0
20230703,173500,12130733900,30850,30850,30850,30850,0
20230703,173400,12130733900,30850,30850,30850,30850,0
20230703,173300,12130733900,30850,30850,30850,30850,0
20230703,173200,12130733900,30850,30850,30850,30850,7581
20230703,173100,12130733900,30850,30850,30850,30850,0
20230703,173000,12130733900,30850,30850,30850,30850,0
20230703,172900,12130733900,30850,30850,30850,30850,0
20230703,172800,12130733900,30850,30850,30850,30850,0
20230703,172700,12130733900,30850,30850,30850,30850,0
20230703,172600,12130733900,30850,30850,30850,30850,0
20230703,172500,12130733900,30850,30850,30850,30850,0
20230703,172400,12130733900,30850,30850,30850,30850,0
20230703,172300,12130733900,30850,30850,30850,30850,0
20230703,172200,12130733900,30850,30850,30850,30850,0
20230703,172100,12130733900,30850,30850,30850,30850,0
20230703,172000,12130733900,30850,30850,30850,30850,0
20230703,171900,12130733900,30850,30850,30850,30850,0
20230703,171800,12130733900,30850,30850,30850,30850,0
20230703,171700,12130733900,30850,30850,30850,30850,0
20230703,171600,12130733900,30850,30850,30850,30850,0
20230703,171500,12130733900,30850,30850,30850,30850,0
20230703,171400,12130733900,30850,30850,30850,30850,0
20230703,171300,12130733900,30850,30850,30850,30850,0
20230703,171200,12130733900,30850,30850,30850,30850,0
20230703,171100,12130733900,30850,30850,30850,30850,0
20230703,171000,12130733900,30850,30850,30850,30850,0
20230703,170900,12130733900,30850,30850,30850,30850,0
20230703,170800,12130733900,30850,30850,30850,30850,0
20230703,170700,12130733900,30850,30850,30850,30850,0
20230703,170600,12130733900,30850,30850,30850,30850,0
20230703,170500,12130733900,30850,30850,30850,30850,0
20230703,170400,12130733900,30850,30850,30850,30850,0
20230703,170300,12130733900,30850,30850,30850,30850,0
20230703,170200,12130733900,30850,30850,30850,30850,7581
20230703,170100,12130733900,30850,30850,30850,30850,0
20230703,170000,12130733900,30850,30850,30850,30850,0
20230703,165900,12130733900,30850,30850,30850,30850,0
20230703,165800,12130733900,30850,30850,30850,30850,0
20230703,165700,12130733900,30850,30850,30850,30850,0
20230703,165600,12130733900,30850,30850,30850,30850,0
20230703,165500,12130733900,30850,30850,30850,30850,0
20230703,165400,12130733900,30850,30850,30850,30850,0
20230703,165300,12130733900,30850,30850,30850,30850,0
20230703,165200,12130733900,30850,30850,30850,30850,0
20230703,165100,12130733900,30850,30850,30850,30850,0
20230703,165000,12130733900,30850,30850,30850,30850,0
20230703,164900,12130733900,30850,30850,30850,30850,0
20230703,164800,12130733900,30850,30850,30850,30850,0
20230703,164700,12130733900,30850,30850,30850,30850,0
20230703,164600,12130733900,30850,30850,30850,30850,0
20230703,164500,12130733900,30850,30850,30850,30850,0
20230703,164400,12130733900,30850,30850,30850,30850,0
20230703,164300,12130733900,30850,30850,30850,30850,0
20230703,164200,12130733900,30850,30850,30850,30850,0
20230703,164100,12130733900,30850,30850,30850,30850,0
20230703,164000,12130733900,30850,30850,30850,30850,0
20230703,163900,12130733900,30850,30850,30850,30850,0
20230703,163800,12130733900,30850,30850,30850,30850,0
20230703,163700,12130733900,30850,30850,30850,30850,0
20230703,163600,12130733900,30850,30850,30850,30850,0
20230703,163500,12130733900,30850,30850,30850,30850,0
20230703,163400,12130733900,30850,30850,30850,30850,0
20230703,163300,12130733900,30850,30850,30850,30850,0
20230703,163200,12130733900,30850,30850,30850,30850,7581
20230703,163100,12130733900,30850,30850,30850,30850,0
20230703,163000,12130733900,30850,30850,30850,30850,0
20230703,162900,12130733900,30850,30850,30850,30850,0
20230703,162800,12130733900,30850,30850,30850,30850,0
20230703,162700,12130733900,30850,30850,30850,30850,0
20230703,162600,12130733900,30850,30850,30850,30850,0
20230703,162500,12130733900,30850,30850,30850,30850,0
20230703,162400,12130733900,30850,30850,30850,30850,0
20230703,162300,12130733900,30850,30850,30850,30850,0
20230703,162200,12130733900,30850,30850,30850,30850,0
20230703,162100,12130733900,30850,30850,30850,30850,0
20230703,162000,12130733900,30850,30850,30850,30850,0
20230703,161900,12130733900,30850,30850,30850,30850,0
20230703,161800,12130733900,30850,30850,30850,30850,0
20230703,161700,12130733900,30850,30850,30850,30850,0
20230703,161600,12130733900,30850,30850,30850,30850,0
20230703,161500,12130733900,30850,30850,30850,30850,0
20230703,161400,12130733900,30850,30850,30850,30850,0
20230703,161300,12130733900,30850,30850,30850,30850,0
20230703,161200,12130733900,30850,30850,30850,30850,0
20230703,161100,12130733900,30850,30850,30850,30850,0
20230703,161000,12130733900,30850,30850,30850,30850,0
20230703,160900,12130733900,30850,30850,30850,30850,0
20230703,160800,12130733900,30850,30850,30850,30850,0
20230703,160700,12130733900,30850,30850,30850,30850,0
20230703,160600,12130733900,30850,30850,30850,30850,0
20230703,160500,12130733900,30850,30850,30850,30850,0
20230703,160400,12130733900,30850,30850,30850,30850,0
20230703,160300,12130733900,30850,30850,30850,30850,0
20230703,160200,12130733900,30850,30850,30850,30850,7581
20230703,160100,12130733900,30850,30850,30850,30850,0
20230703,160000,12130733900,30850,30850,30850,30850,0
20230703,155900,12130733900,30850,30850,30850,30850,0
20230703,155800,12130733900,30850,30850,30850,30850,0
20230703,155700,12130733900,30850,30850,30850,30850,0
20230703,155600,12130733900,30850,30850,30850,30850,0
20230703,155500,12130733900,30850,30850,30850,30850,0
20230703,155400,12130733900,30850,30850,30850,30850,0
20230703,155300,12130733900,30850,30850,30850,30850,0
20230703,155200,12130733900,30850,30850,30850,30850,0
20230703,155100,12130733900,30850,30850,30850,30850,0
20230703,155000,12130733900,30850,30850,30850,30850,0
20230703,154900,12130733900,30850,30850,30850,30850,0
20230703,154800,12130733900,30850,30850,30850,30850,0
20230703,154700,12130733900,30850,30850,30850,30850,0
20230703,154600,12130733900,30850,30850,30850,30850,0
20230703,154500,12130733900,30850,30850,30850,30850,0
20230703,154400,12130733900,30850,30850,30850,30850,0
20230703,154300,12130733900,30850,30850,30850,30850,0
20230703,154200,12130733900,30850,30850,30850,30850,0
20230703,154100,12130733900,30850,30850,30850,30850,0
20230703,154000,12130733900,30850,30850,30850,30850,0
20230703,153900,12130733900,30850,30850,30850,30850,0
20230703,153800,12130733900,30850,30850,30850,30850,0
20230703,153700,12130733900,30850,30850,30850,30850,0
20230703,153600,12130733900,30850,30850,30850,30850,0
20230703,153500,12130733900,30850,30850,30850,30850,0
20230703,153400,12130733900,30850,30850,30850,30850,0
20230703,153300,12130733900,30850,30850,30850,30850,0
20230703,153200,12130733900,30850,30850,30850,30850,7581
20230703,153100,12130733900,30850,30850,30850,30850,0
20230703,153000,12130733900,30850,30850,30850,30850,7581
20230703,152900,11896860050,30950,30950,30950,30950,0
20230703,152800,11896860050,30950,30950,30950,30950,0
20230703,152700,11896860050,30950,30950,30950,30950,0
20230703,152600,11896860050,30950,30950,30950,30950,0
20230703,152500,11896860050,30950,30950,30950,30950,0
20230703,152400,11896860050,30950,30950,30950,30950,0
20230703,152300,11896860050,30950,30950,30950,30950,0
20230703,152200,11896860050,30950,30950,30950,30950,0
20230703,152100,11896860050,30950,30950,30950,30950,0
20230703,152000,11896860050,30950,30950,30950,30950,0
20230703,151900,11896860050,30950,30900,30950,30850,316
20230703,151800,11887096000,30900,30850,30900,30850,1016
20230703,151700,11855701900,30900,30850,30900,30850,741
20230703,151600,11832807500,30900,30900,30900,30850,470
20230703,151500,11818288450,30900,30850,30900,30850,525
20230703,151400,11802079500,30850,30950,30950,30850,1955
20230703,151300,11741661600,30900,30900,30950,30900,138
20230703,151200,11737391200,30900,30950,30950,30900,316
20230703,151100,11727617500,30950,30950,30950,30900,752
20230703,151000,11704368300,30950,30950,30950,30900,190
20230703,150900,11698489500,30900,30950,30950,30900,320
20230703,150800,11688592200,30950,30950,30950,30900,235
20230703,150700,11681319150,30950,30900,30950,30900,308
20230703,150600,11671789150,30900,30950,31000,30900,703
20230703,150500,11650028250,30950,30950,30950,30900,768
20230703,150400,11626258850,30950,30900,30950,30900,168
20230703,150300,11621064200,30900,30950,31000,30850,1216
20230703,150200,11583469900,30950,30950,31000,30950,1296
20230703,150100,11543358000,30950,30900,30950,30850,228
20230703,150000,11536309500,30900,30900,30950,30850,185
20230703,145900,11530589250,30850,30900,30950,30850,274
20230703,145800,11522118850,30900,30850,30900,30850,402
20230703,145700,11509700600,30850,30900,30900,30850,184
20230703,145600,11504016750,30850,30900,30900,30850,936
20230703,145500,11475114850,30900,30850,30900,30850,239
20230703,145400,11467734950,30900,30900,30900,30850,256
20230703,145300,11459828100,30850,30900,30950,30850,994
20230703,145200,11429111150,30850,30900,30900,30850,235
20230703,145100,11421853700,30900,30900,30900,30850,146
20230703,145000,11417343950,30900,30900,30950,30850,262
20230703,144900,11409255450,30850,30900,30950,30850,606
20230703,144800,11390531050,30900,30900,30950,30850,556
20230703,144700,11373339650,30900,30900,30900,30850,269
20230703,144600,11365031850,30900,30900,30900,30850,1247
20230703,144500,11326520300,30900,30850,30900,30800,1252
20230703,144400,11287865600,30850,30800,30850,30800,55
20230703,144300,11286170100,30800,30800,30850,30800,436
20230703,144200,11272737000,30850,30850,30850,30800,527
20230703,144100,11256486400,30850,30750,30850,30750,1499
20230703,144000,11210308300,30800,30800,30800,30750,159
20230703,143900,11205418250,30800,30750,30800,30750,108
20230703,143800,11202095150,30750,30800,30800,30750,415
20230703,143700,11189316000,30800,30800,30800,30750,497
20230703,143600,11174008650,30850,30800,30850,30800,269
20230703,143500,11165722600,30800,30800,30850,30800,594
20230703,143400,11147427000,30850,30850,30850,30800,171
20230703,143300,11142155850,30850,30800,30850,30800,129
20230703,143200,11138180300,30850,30800,30850,30800,109
20230703,143100,11134822700,30850,30800,30850,30800,327
20230703,143000,11124744200,30850,30800,30900,30800,245
20230703,142900,11117188800,30800,30800,30850,30800,307
20230703,142800,11107720900,30800,30800,30850,30800,239
20230703,142700,11100349400,30800,30800,30850,30800,184
20230703,142600,11094675850,30850,30800,30850,30800,914
20230703,142500,11066502750,30800,30800,30850,30800,118
20230703,142400,11062866400,30850,30800,30850,30800,228
20230703,142300,11055835450,30800,30850,30850,30800,119
20230703,142200,11052165350,30800,30850,30850,30800,151
20230703,142100,11047509450,30850,30850,30850,30800,216
20230703,142000,11040854350,30800,30800,30850,30800,197
20230703,141900,11034785000,30800,30850,30850,30800,201
20230703,141800,11028587050,30850,30800,30850,30800,266
20230703,141700,11020392600,30850,30800,30850,30800,368
20230703,141600,11009041950,30800,30800,30850,30800,257
20230703,141500,11001123750,30800,30800,30800,30750,109
20230703,141400,10997769700,30800,30750,30800,30750,71
20230703,141300,10995585600,30750,30700,30750,30700,431
20230703,141200,10982334550,30700,30700,30700,30700,90
20230703,141100,10979571550,30700,30750,30750,30700,136
20230703,141000,10975393300,30700,30700,30700,30700,50
20230703,140900,10973858300,30750,30700,30750,30700,428
20230703,140800,10960716200,30700,30750,30800,30700,134
20230703,140700,10956595850,30750,30750,30800,30750,372
20230703,140600,10945142750,30750,30800,30800,30750,427
20230703,140500,10931997400,30800,30750,30800,30700,137
20230703,140400,10927783650,30750,30700,30750,30700,691
20230703,140300,10906548950,30700,30700,30750,30700,372
20230703,140200,10895127950,30700,30750,30800,30700,1757
20230703,140100,10841037300,30750,30650,30800,30600,3230
20230703,140000,10742000150,30600,30600,30650,30600,471
20230703,135900,10727585900,30650,30600,30650,30600,375
20230703,135800,10716109800,30650,30600,30650,30600,473
20230703,135700,10701635300,30600,30600,30650,30600,456
20230703,135600,10687679950,30600,30650,30650,30600,591
20230703,135500,10669584450,30600,30600,30650,30600,1328
20230703,135400,10628947050,30600,30650,30650,30600,247
20230703,135300,10621386550,30650,30600,30650,30600,460
20230703,135200,10607299100,30650,30600,30650,30600,774
20230703,135100,10583613950,30600,30600,30650,30600,332
20230703,135000,10573454050,30600,30600,30650,30600,457
20230703,134900,10559463600,30600,30600,30650,30550,418
20230703,134800,10546672750,30600,30650,30700,30550,15501
20230703,134700,10072024200,30700,30750,30750,30700,431
20230703,134600,10058789750,30750,30700,30750,30700,820
20230703,134500,10033596450,30700,30700,30700,30650,2125
20230703,134400,9968364000,30700,30700,30700,30650,240
20230703,134300,9961000050,30700,30650,30700,30650,308
20230703,134200,9951546300,30650,30650,30700,30650,393
20230703,134100,9939496500,30650,30650,30650,30650,70
20230703,134000,9937351000,30650,30750,30750,30650,327
20230703,133900,9927302800,30700,30650,30750,30650,603
20230703,133800,9908795850,30700,30700,30750,30650,752
20230703,133700,9885710200,30700,30700,30700,30650,163
20230703,133600,9880707100,30700,30700,30700,30650,1945
20230703,133500,9821086200,30650,30700,30700,30650,2202
20230703,133400,9753492400,30700,30700,30700,30700,189
20230703,133300,9747690100,30700,30700,30750,30650,1756
20230703,133200,9693781300,30750,30650,30750,30650,613
20230703,133100,9674963250,30700,30700,30800,30700,4316
20230703,133000,9542460800,30750,30750,30800,30750,1135
20230703,132900,9507557750,30850,30900,30900,30700,91
20230703,132800,9504754150,30900,30700,30900,30700,2646
20230703,132700,9423337800,30700,30750,30750,30700,133
20230703,132600,9419252150,30750,30750,30750,30700,1391
20230703,132500,9376503850,30750,30750,30800,30750,682
20230703,132400,9355516800,30750,30800,30800,30700,807
20230703,132300,9330702450,30800,30800,30800,30750,1748
20230703,132200,9276884500,30800,30750,30800,30750,135
20230703,132100,9272732450,30750,30850,30850,30750,4854
20230703,132000,9123278150,30800,30850,30850,30800,362
20230703,131900,9112111450,30850,30850,30850,30800,135
20230703,131800,9107951900,30850,30850,30850,30800,231
20230703,131700,9100833050,30850,30850,30850,30800,135
20230703,131600,9096669900,30850,30800,30850,30800,197
20230703,131500,9090602200,30750,30750,30800,30750,187
20230703,131400,9084850350,30800,30800,30800,30750,170
20230703,131300,9079616100,30800,30850,30850,30800,510
20230703,131200,9063906450,30850,30750,30850,30750,123
20230703,131100,9060115200,30800,30800,30800,30800,30
20230703,131000,9059191200,30800,30800,30850,30800,30
20230703,130900,9058267150,30800,30800,30800,30750,600
20230703,130800,9039791050,30800,30750,30800,30750,1032
20230703,130700,9008053650,30750,30750,30800,30750,1743
20230703,130600,8954445150,30750,30800,30800,30750,1748
20230703,130500,8900607400,30850,30850,30850,30800,276
20230703,130400,8892093700,30800,30850,30850,30800,514
20230703,130300,8876237450,30850,30850,30850,30800,147
20230703,130200,8871703900,30850,30850,30850,30800,100
20230703,130100,8868619750,30800,30850,30850,30800,214
20230703,130000,8862019100,30850,30900,30900,30800,163
20230703,125900,8856989500,30850,30850,30850,30800,549
20230703,125800,8840058950,30850,30800,30850,30800,598
20230703,125700,8821638850,30800,30800,30800,30800,292
20230703,125600,8812645250,30800,30850,30850,30750,994
20230703,125500,8782028400,30850,30800,30850,30800,243
20230703,125400,8774533000,30800,30800,30800,30800,151
20230703,125300,8769882200,30850,30800,30850,30750,410
20230703,125200,8757257950,30750,30800,30800,30750,1175
20230703,125100,8721068500,30800,30800,30850,30800,515
20230703,125000,8705201700,30850,30850,30850,30850,64
20230703,124900,8703227300,30850,30800,30850,30800,87
20230703,124800,8700544000,30850,30800,30850,30800,127
20230703,124700,8696632300,30850,30800,30850,30800,197
20230703,124600,8690562450,30800,30850,30850,30800,368
20230703,124500,8679222300,30850,30800,30850,30800,1157
20230703,124400,8643586650,30800,30850,30850,30800,312
20230703,124300,8633964700,30850,30850,30850,30800,83
20230703,124200,8631404800,30850,30850,30900,30850,1201
20230703,124100,8594353900,30850,30850,30850,30800,4173
20230703,124000,8465616950,30850,30850,30900,30850,274
20230703,123900,8457163750,30900,30950,31000,30850,6263
20230703,123800,8263578900,31000,31000,31000,31000,43
20230703,123700,8262245900,30950,30900,30950,30900,462
20230703,123600,8247949300,30950,30950,30950,30900,166
20230703,123500,8242812550,30950,30900,30950,30900,22
20230703,123400,8242132200,30900,30900,30900,30900,502
20230703,123300,8226620400,30950,30950,30950,30900,251
20230703,123200,8218852450,30950,30900,30950,30900,731
20230703,123100,8196243350,30900,30900,30900,30900,277
20230703,123000,8187684050,30900,30950,30950,30900,1347
20230703,122900,8145999450,30950,30950,30950,30950,139
20230703,122800,8141697400,30950,30950,30950,30950,1868
20230703,122700,8083882800,30950,30950,31000,30950,559
20230703,122600,8066581500,30950,30950,30950,30950,147
20230703,122500,8062031850,30950,30950,31000,30900,128
20230703,122400,8058071800,30950,31000,31000,30950,1593
20230703,122300,8008768000,30950,30950,30950,30950,200
20230703,122200,8002578000,31000,31000,31000,30950,47
20230703,122100,8001121850,31000,31000,31000,31000,160
20230703,122000,7996161850,31000,31000,31000,30950,8
20230703,121900,7995913900,30950,31000,31000,30950,184
20230703,121800,7990210800,31000,31050,31100,31000,2220
20230703,121700,7921389750,31050,31000,31100,31000,83
20230703,121600,7918813000,31050,31050,31100,31000,217
20230703,121500,7912075250,31050,31050,31050,31000,232
20230703,121400,7904876650,31050,31050,31050,31050,1347
20230703,121300,7863052300,31100,31100,31100,31050,57
20230703,121200,7861280350,31050,31050,31050,31050,0
20230703,121100,7861280350,31050,31050,31100,31050,503
20230703,121000,7845644350,31050,31050,31100,31050,447
20230703,120900,7831758350,31050,31050,31050,31050,0
20230703,120800,7831758350,31050,31100,31100,31050,184
20230703,120700,7826036850,31050,31050,31100,31050,192
20230703,120600,7820066850,31100,31100,31100,31050,463
20230703,120500,7805673950,31100,31050,31100,31050,326
20230703,120400,7795544850,31050,31050,31100,31050,184
20230703,120300,7789823300,31050,31050,31100,31050,267
20230703,120200,7781520650,31100,31050,31100,31050,441
20230703,120100,7767806200,31100,31100,31100,31050,181
20230703,120000,7762177150,31100,31050,31100,31050,453
20230703,115900,7748099100,31100,31100,31100,31050,190
20230703,115800,7742190750,31100,31000,31100,31000,389
20230703,115700,7730114900,31000,31000,31050,31000,293
20230703,115600,7721024300,31050,31050,31050,31000,271
20230703,115500,7712612650,31100,31050,31100,31000,684
20230703,115400,7691366750,31050,31100,31100,31050,344
20230703,115300,7680674200,31100,31100,31100,31050,285
20230703,115200,7671811350,31100,31050,31100,31050,618
20230703,115100,7652612350,31050,31050,31100,31000,530
20230703,115000,7636156650,31050,31000,31050,31000,1016
20230703,114900,7604613100,31000,31050,31050,31000,229
20230703,114800,7597505600,31050,31050,31050,31000,374
20230703,114700,7585898150,31050,31050,31050,31000,219
20230703,114600,7579099350,31000,31000,31050,31000,215
20230703,114500,7572429650,31000,31000,31050,31000,308
20230703,114400,7562872500,31000,31000,31050,31000,98
20230703,114300,7559830350,31050,31000,31050,31000,284
20230703,114200,7551017850,31050,31000,31050,31000,294
20230703,114100,7541899700,31050,31050,31050,31000,385
20230703,114000,7529949150,31000,31050,31050,31000,2609
20230703,113900,7449011500,31100,31050,31100,31050,174
20230703,113800,7443604450,31100,31050,31100,31050,409
20230703,113700,7430896950,31050,31100,31100,31050,881
20230703,113600,7403536000,31100,31100,31100,31050,171
20230703,113500,7398218500,31100,31150,31150,31100,1851
20230703,113400,7340642450,31100,31150,31150,31100,201
20230703,113300,7334382150,31150,31150,31150,31100,398
20230703,113200,7321994450,31100,31200,31200,31100,1285
20230703,113100,7281958650,31150,31150,31150,31100,936
20230703,113000,7252802300,31150,31100,31150,31100,366
20230703,112900,7241402700,31100,31150,31150,31100,327
20230703,112800,7231219000,31150,31150,31150,31150,157
20230703,112700,7226328450,31100,31100,31150,31100,281
20230703,112600,7217584750,31100,31100,31150,31050,325
20230703,112500,7207480550,31100,31100,31150,31100,479
20230703,112400,7192578300,31100,31100,31100,31050,523
20230703,112300,7176330950,31100,31100,31100,31050,247
20230703,112200,7168652400,31100,31100,31150,31050,506
20230703,112100,7152916250,31050,31050,31150,31050,1244
20230703,112000,7114232850,31100,31050,31100,31050,190
20230703,111900,7108326300,31100,31050,31100,31050,509
20230703,111800,7092509150,31100,31050,31100,31050,402
20230703,111700,7080016750,31050,31150,31150,31050,2319
20230703,111600,7007980550,31100,31100,31100,31100,671
20230703,111500,6987112450,31100,31050,31100,31050,1818
20230703,111400,6930609500,31050,31050,31100,31050,1593
20230703,111300,6881131250,31050,31000,31050,31000,162
20230703,111200,6876104800,31000,30950,31050,30950,5336
20230703,111100,6710688850,31000,31000,31000,30950,1207
20230703,111000,6673314500,30950,30950,30950,30950,1720
20230703,110900,6620080500,30950,30950,30950,30900,183
20230703,110800,6614420050,30900,30950,30950,30900,1359
20230703,110700,6572424700,30950,30900,30950,30900,291
20230703,110600,6563432550,30900,30900,30900,30850,1007
20230703,110500,6532317100,30900,30900,30950,30850,1168
20230703,110400,6496225450,30900,30900,30950,30900,299
20230703,110300,6486985000,30850,30900,30900,30850,298
20230703,110200,6477777850,30900,30900,30950,30850,622
20230703,110100,6458555950,30950,30900,30950,30900,1246
20230703,110000,6420049850,30850,30900,30900,30850,37
20230703,105900,6418908050,30900,30850,30900,30850,386
20230703,105800,6406996200,30900,30800,30900,30800,385
20230703,105700,6395117400,30800,30800,30850,30800,167
20230703,105600,6389971500,30800,30850,30850,30800,208
20230703,105500,6383560400,30900,30850,30900,30850,207
20230703,105400,6377172850,30850,30850,30900,30850,551
20230703,105300,6360152950,30850,30800,30900,30750,5767
20230703,105200,6182452250,30800,30800,30800,30750,182
20230703,105100,6176848200,30800,30750,30800,30750,289
20230703,105000,6167961200,30800,30750,30800,30750,248
20230703,104900,6160322900,30750,30800,30800,30750,158
20230703,104800,6155461950,30800,30750,30800,30750,105
20230703,104700,6152231550,30750,30750,30800,30750,372
20230703,104600,6140790050,30750,30750,30800,30750,1025
20230703,104500,6109270950,30750,30750,30800,30750,1859
20230703,104400,6052106550,30800,30800,30800,30750,789
20230703,104300,6027839550,30800,30800,30800,30750,220
20230703,104200,6021071850,30750,30750,30800,30750,411
20230703,104100,6008432900,30750,30700,30800,30700,1075
20230703,104000,5975409600,30700,30750,30800,30700,2249
20230703,103900,5906271250,30800,30800,30800,30750,94
20230703,103800,5903380350,30800,30800,30800,30750,267
20230703,103700,5895157650,30800,30800,30800,30750,3628
20230703,103600,5783526500,30800,30800,30850,30800,281
20230703,103500,5774871250,30800,30800,30850,30800,670
20230703,103400,5754225000,30850,30850,30850,30800,352
20230703,103300,5743383250,30800,30700,30800,30700,1268
20230703,103200,5704409050,30750,30800,30850,30700,2477
20230703,103100,5628193800,30800,30850,30950,30800,840
20230703,103000,5602280600,30850,30900,30900,30850,162
20230703,102900,5597278550,30850,30950,30950,30850,2069
20230703,102800,5533429350,30900,30900,30950,30850,3125
20230703,102700,5436870350,30900,30950,30950,30900,714
20230703,102600,5414804550,30900,30900,30950,30900,330
20230703,102500,5404599000,30950,30900,30950,30900,256
20230703,102400,5396686750,30900,30900,30950,30900,263
20230703,102300,5388551250,30900,30950,30950,30900,814
20230703,102200,5363384250,30950,30950,31000,30950,361
20230703,102100,5352211050,31000,31050,31050,30950,778
20230703,102000,5328114300,31050,31000,31050,30950,1265
20230703,101900,5288906850,30950,30900,31000,30850,2043
20230703,101800,5225702150,30950,30900,31000,30900,2562
20230703,101700,5146463050,30900,30800,30900,30800,990
20230703,101600,5115921050,30800,30800,30850,30800,379
20230703,101500,5104246650,30800,30750,30800,30750,1890
20230703,101400,5046046150,30750,30750,30800,30750,1390
20230703,101300,5003303350,30800,30800,30800,30750,351
20230703,101200,4992500050,30750,30750,30800,30750,109
20230703,101100,4989147600,30800,30800,30800,30750,86
20230703,101000,4986502450,30800,30750,30800,30750,878
20230703,100900,4959499100,30800,30750,30800,30750,157
20230703,100800,4954669500,30750,30800,30800,30750,1337
20230703,100700,4913553100,30800,30750,30800,30750,1146
20230703,100600,4878271350,30750,30800,30800,30750,372
20230703,100500,4866825600,30800,30850,30850,30750,172
20230703,100400,4861532900,30850,30850,30900,30750,2421
20230703,100300,4786990200,30850,30800,30900,30800,1748
20230703,100200,4733100550,30800,30750,30800,30750,261
20230703,100100,4725071300,30750,30750,30800,30700,1314
20230703,100000,4684641650,30750,30750,30800,30750,260
20230703,095900,4676646600,30750,30750,30800,30750,926
20230703,095800,4648171600,30750,30800,30850,30700,6735
20230703,095700,4440898100,30800,30750,30800,30750,1785
20230703,095600,4385962800,30750,30750,30800,30750,330
20230703,095500,4375805150,30750,30750,30800,30700,1017
20230703,095400,4344530200,30750,30750,30800,30750,1352
20230703,095300,4302937450,30750,30700,30800,30700,4438
20230703,095200,4166439000,30700,30650,30700,30650,3824
20230703,095100,4049161800,30650,30650,30700,30650,1776
20230703,095000,3994703500,30700,30750,30750,30650,3438
20230703,094900,3889198200,30750,30700,30750,30700,2628
20230703,094800,3808466350,30700,30650,30800,30600,4603
20230703,094700,3667108450,30650,30800,30800,30600,9163
20230703,094600,3385899350,30750,30900,30950,30750,4702
20230703,094500,3240826950,30950,30950,30950,30900,353
20230703,094400,3229907900,30950,31000,31000,30900,195
20230703,094300,3223872450,30950,31000,31000,30900,535
20230703,094200,3207310400,30950,31000,31050,30950,1746
20230703,094100,3153205500,30950,30950,31000,30900,736
20230703,094000,3130441550,30950,30950,30950,30900,609
20230703,093900,3111602700,30900,30950,30950,30900,668
20230703,093800,3090943300,30950,30950,31000,30950,671
20230703,093700,3070175800,30950,30900,30950,30900,1466
20230703,093600,3024814800,30950,30850,30950,30850,1074
20230703,093500,2991636700,30850,30850,30900,30850,840
20230703,093400,2965719800,30850,30850,30900,30800,603
20230703,093300,2947118750,30800,30850,30900,30800,764
20230703,093200,2923566900,30850,30800,30850,30800,453
20230703,093100,2909610900,30800,30850,30900,30800,1778
20230703,093000,2854757450,30850,30750,30850,30750,1470
20230703,092900,2809457850,30750,30850,30900,30750,4224
20230703,092800,2679406000,30850,30800,30900,30800,1380
20230703,092700,2636838650,30850,30800,30850,30750,1233
20230703,092600,2598849300,30800,30750,30800,30750,970
20230703,092500,2569012450,30800,30750,30800,30750,631
20230703,092400,2549607050,30750,30750,30800,30700,1822
20230703,092300,2493605650,30700,30750,30800,30600,5047
20230703,092200,2338639350,30750,31050,31050,30600,8514
20230703,092100,2076516150,31050,31200,31200,31050,2898
20230703,092000,1986389150,31150,31050,31200,31050,1139
20230703,091900,1950920500,31050,31000,31100,31000,1764
20230703,091800,1896180750,30950,30950,31100,30900,2056
20230703,091700,1832487050,30950,31000,31050,30900,1630
20230703,091600,1782003000,31050,31200,31250,31050,2698
20230703,091500,1698139650,31200,31350,31350,31100,6409
20230703,091400,1498056400,31350,31400,31500,31350,1844
20230703,091300,1440202950,31400,31600,31650,31400,4304
20230703,091200,1304678800,31650,31650,31650,31550,4543
20230703,091100,1161016150,31600,31500,31600,31450,6401
20230703,091000,959112550,31500,31400,31500,31350,3859
20230703,090900,837815250,31350,31350,31400,31350,2173
20230703,090800,769612600,31350,31350,31450,31350,2286
20230703,090700,697880650,31400,31350,31400,31300,1184
20230703,090600,660765850,31350,31300,31350,31250,5238
20230703,090500,496760750,31350,31300,31350,31300,2558
20230703,090400,416687200,31300,31300,31350,31300,757
20230703,090300,392990600,31250,31250,31350,31250,2557
20230703,090200,312975300,31250,31300,31400,31250,1009
20230703,090100,281402450,31300,31250,31400,31200,3310
20230703,090000,177780550,31250,31200,31250,31150,5548