stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,194100,13179608450,29450,29450,29450,29450,5928
20230714,194000,13179608450,29450,29450,29450,29450,0
20230714,193900,13179608450,29450,29450,29450,29450,0
20230714,193800,13179608450,29450,29450,29450,29450,0
20230714,193700,13179608450,29450,29450,29450,29450,0
20230714,193600,13179608450,29450,29450,29450,29450,0
20230714,193500,13179608450,29450,29450,29450,29450,0
20230714,193400,13179608450,29450,29450,29450,29450,0
20230714,193300,13179608450,29450,29450,29450,29450,0
20230714,193200,13179608450,29450,29450,29450,29450,0
20230714,193100,13179608450,29450,29450,29450,29450,0
20230714,193000,13179608450,29450,29450,29450,29450,0
20230714,192900,13179608450,29450,29450,29450,29450,0
20230714,192800,13179608450,29450,29450,29450,29450,0
20230714,192700,13179608450,29450,29450,29450,29450,0
20230714,192600,13179608450,29450,29450,29450,29450,0
20230714,192500,13179608450,29450,29450,29450,29450,0
20230714,192400,13179608450,29450,29450,29450,29450,0
20230714,192300,13179608450,29450,29450,29450,29450,0
20230714,192200,13179608450,29450,29450,29450,29450,0
20230714,192100,13179608450,29450,29450,29450,29450,0
20230714,192000,13179608450,29450,29450,29450,29450,0
20230714,191900,13179608450,29450,29450,29450,29450,0
20230714,191800,13179608450,29450,29450,29450,29450,0
20230714,191700,13179608450,29450,29450,29450,29450,0
20230714,191600,13179608450,29450,29450,29450,29450,0
20230714,191500,13179608450,29450,29450,29450,29450,0
20230714,191400,13179608450,29450,29450,29450,29450,0
20230714,191300,13179608450,29450,29450,29450,29450,0
20230714,191200,13179608450,29450,29450,29450,29450,0
20230714,191100,13179608450,29450,29450,29450,29450,5928
20230714,191000,13179608450,29450,29450,29450,29450,0
20230714,190900,13179608450,29450,29450,29450,29450,0
20230714,190800,13179608450,29450,29450,29450,29450,0
20230714,190700,13179608450,29450,29450,29450,29450,0
20230714,190600,13179608450,29450,29450,29450,29450,0
20230714,190500,13179608450,29450,29450,29450,29450,0
20230714,190400,13179608450,29450,29450,29450,29450,0
20230714,190300,13179608450,29450,29450,29450,29450,0
20230714,190200,13179608450,29450,29450,29450,29450,0
20230714,190100,13179608450,29450,29450,29450,29450,0
20230714,190000,13179608450,29450,29450,29450,29450,0
20230714,185900,13179608450,29450,29450,29450,29450,0
20230714,185800,13179608450,29450,29450,29450,29450,0
20230714,185700,13179608450,29450,29450,29450,29450,0
20230714,185600,13179608450,29450,29450,29450,29450,0
20230714,185500,13179608450,29450,29450,29450,29450,0
20230714,185400,13179608450,29450,29450,29450,29450,0
20230714,185300,13179608450,29450,29450,29450,29450,0
20230714,185200,13179608450,29450,29450,29450,29450,0
20230714,185100,13179608450,29450,29450,29450,29450,0
20230714,185000,13179608450,29450,29450,29450,29450,0
20230714,184900,13179608450,29450,29450,29450,29450,0
20230714,184800,13179608450,29450,29450,29450,29450,0
20230714,184700,13179608450,29450,29450,29450,29450,0
20230714,184600,13179608450,29450,29450,29450,29450,0
20230714,184500,13179608450,29450,29450,29450,29450,0
20230714,184400,13179608450,29450,29450,29450,29450,0
20230714,184300,13179608450,29450,29450,29450,29450,0
20230714,184200,13179608450,29450,29450,29450,29450,0
20230714,184100,13179608450,29450,29450,29450,29450,5928
20230714,184000,13179608450,29450,29450,29450,29450,0
20230714,183900,13179608450,29450,29450,29450,29450,0
20230714,183800,13179608450,29450,29450,29450,29450,0
20230714,183700,13179608450,29450,29450,29450,29450,0
20230714,183600,13179608450,29450,29450,29450,29450,0
20230714,183500,13179608450,29450,29450,29450,29450,0
20230714,183400,13179608450,29450,29450,29450,29450,0
20230714,183300,13179608450,29450,29450,29450,29450,0
20230714,183200,13179608450,29450,29450,29450,29450,0
20230714,183100,13179608450,29450,29450,29450,29450,0
20230714,183000,13179608450,29450,29450,29450,29450,0
20230714,182900,13179608450,29450,29450,29450,29450,0
20230714,182800,13179608450,29450,29450,29450,29450,0
20230714,182700,13179608450,29450,29450,29450,29450,0
20230714,182600,13179608450,29450,29450,29450,29450,0
20230714,182500,13179608450,29450,29450,29450,29450,0
20230714,182400,13179608450,29450,29450,29450,29450,0
20230714,182300,13179608450,29450,29450,29450,29450,0
20230714,182200,13179608450,29450,29450,29450,29450,0
20230714,182100,13179608450,29450,29450,29450,29450,0
20230714,182000,13179608450,29450,29450,29450,29450,0
20230714,181900,13179608450,29450,29450,29450,29450,0
20230714,181800,13179608450,29450,29450,29450,29450,0
20230714,181700,13179608450,29450,29450,29450,29450,0
20230714,181600,13179608450,29450,29450,29450,29450,0
20230714,181500,13179608450,29450,29450,29450,29450,0
20230714,181400,13179608450,29450,29450,29450,29450,0
20230714,181300,13179608450,29450,29450,29450,29450,0
20230714,181200,13179608450,29450,29450,29450,29450,0
20230714,181100,13179608450,29450,29450,29450,29450,5928
20230714,181000,13179608450,29450,29450,29450,29450,0
20230714,180900,13179608450,29450,29450,29450,29450,0
20230714,180800,13179608450,29450,29450,29450,29450,0
20230714,180700,13179608450,29450,29450,29450,29450,0
20230714,180600,13179608450,29450,29450,29450,29450,0
20230714,180500,13179608450,29450,29450,29450,29450,0
20230714,180400,13179608450,29450,29450,29450,29450,0
20230714,180300,13179608450,29450,29450,29450,29450,0
20230714,180200,13179608450,29450,29450,29450,29450,0
20230714,180100,13179608450,29450,29450,29450,29450,0
20230714,180000,13179608450,29450,29450,29450,29450,0
20230714,175900,13179608450,29450,29450,29450,29450,0
20230714,175800,13179608450,29450,29450,29450,29450,0
20230714,175700,13179608450,29450,29450,29450,29450,0
20230714,175600,13179608450,29450,29450,29450,29450,0
20230714,175500,13179608450,29450,29450,29450,29450,0
20230714,175400,13179608450,29450,29450,29450,29450,0
20230714,175300,13179608450,29450,29450,29450,29450,0
20230714,175200,13179608450,29450,29450,29450,29450,0
20230714,175100,13179608450,29450,29450,29450,29450,0
20230714,175000,13179608450,29450,29450,29450,29450,0
20230714,174900,13179608450,29450,29450,29450,29450,0
20230714,174800,13179608450,29450,29450,29450,29450,0
20230714,174700,13179608450,29450,29450,29450,29450,0
20230714,174600,13179608450,29450,29450,29450,29450,0
20230714,174500,13179608450,29450,29450,29450,29450,0
20230714,174400,13179608450,29450,29450,29450,29450,0
20230714,174300,13179608450,29450,29450,29450,29450,0
20230714,174200,13179608450,29450,29450,29450,29450,0
20230714,174100,13179608450,29450,29450,29450,29450,5928
20230714,174000,13179608450,29450,29450,29450,29450,0
20230714,173900,13179608450,29450,29450,29450,29450,0
20230714,173800,13179608450,29450,29450,29450,29450,0
20230714,173700,13179608450,29450,29450,29450,29450,0
20230714,173600,13179608450,29450,29450,29450,29450,0
20230714,173500,13179608450,29450,29450,29450,29450,0
20230714,173400,13179608450,29450,29450,29450,29450,0
20230714,173300,13179608450,29450,29450,29450,29450,0
20230714,173200,13179608450,29450,29450,29450,29450,0
20230714,173100,13179608450,29450,29450,29450,29450,0
20230714,173000,13179608450,29450,29450,29450,29450,0
20230714,172900,13179608450,29450,29450,29450,29450,0
20230714,172800,13179608450,29450,29450,29450,29450,0
20230714,172700,13179608450,29450,29450,29450,29450,0
20230714,172600,13179608450,29450,29450,29450,29450,0
20230714,172500,13179608450,29450,29450,29450,29450,0
20230714,172400,13179608450,29450,29450,29450,29450,0
20230714,172300,13179608450,29450,29450,29450,29450,0
20230714,172200,13179608450,29450,29450,29450,29450,0
20230714,172100,13179608450,29450,29450,29450,29450,0
20230714,172000,13179608450,29450,29450,29450,29450,0
20230714,171900,13179608450,29450,29450,29450,29450,0
20230714,171800,13179608450,29450,29450,29450,29450,0
20230714,171700,13179608450,29450,29450,29450,29450,0
20230714,171600,13179608450,29450,29450,29450,29450,0
20230714,171500,13179608450,29450,29450,29450,29450,0
20230714,171400,13179608450,29450,29450,29450,29450,0
20230714,171300,13179608450,29450,29450,29450,29450,0
20230714,171200,13179608450,29450,29450,29450,29450,0
20230714,171100,13179608450,29450,29450,29450,29450,5928
20230714,171000,13179608450,29450,29450,29450,29450,0
20230714,170900,13179608450,29450,29450,29450,29450,0
20230714,170800,13179608450,29450,29450,29450,29450,0
20230714,170700,13179608450,29450,29450,29450,29450,0
20230714,170600,13179608450,29450,29450,29450,29450,0
20230714,170500,13179608450,29450,29450,29450,29450,0
20230714,170400,13179608450,29450,29450,29450,29450,0
20230714,170300,13179608450,29450,29450,29450,29450,0
20230714,170200,13179608450,29450,29450,29450,29450,0
20230714,170100,13179608450,29450,29450,29450,29450,0
20230714,170000,13179608450,29450,29450,29450,29450,0
20230714,165900,13179608450,29450,29450,29450,29450,0
20230714,165800,13179608450,29450,29450,29450,29450,0
20230714,165700,13179608450,29450,29450,29450,29450,0
20230714,165600,13179608450,29450,29450,29450,29450,0
20230714,165500,13179608450,29450,29450,29450,29450,0
20230714,165400,13179608450,29450,29450,29450,29450,0
20230714,165300,13179608450,29450,29450,29450,29450,0
20230714,165200,13179608450,29450,29450,29450,29450,0
20230714,165100,13179608450,29450,29450,29450,29450,0
20230714,165000,13179608450,29450,29450,29450,29450,0
20230714,164900,13179608450,29450,29450,29450,29450,0
20230714,164800,13179608450,29450,29450,29450,29450,0
20230714,164700,13179608450,29450,29450,29450,29450,0
20230714,164600,13179608450,29450,29450,29450,29450,0
20230714,164500,13179608450,29450,29450,29450,29450,0
20230714,164400,13179608450,29450,29450,29450,29450,0
20230714,164300,13179608450,29450,29450,29450,29450,0
20230714,164200,13179608450,29450,29450,29450,29450,0
20230714,164100,13179608450,29450,29450,29450,29450,5928
20230714,164000,13179608450,29450,29450,29450,29450,0
20230714,163900,13179608450,29450,29450,29450,29450,0
20230714,163800,13179608450,29450,29450,29450,29450,0
20230714,163700,13179608450,29450,29450,29450,29450,0
20230714,163600,13179608450,29450,29450,29450,29450,0
20230714,163500,13179608450,29450,29450,29450,29450,0
20230714,163400,13179608450,29450,29450,29450,29450,0
20230714,163300,13179608450,29450,29450,29450,29450,0
20230714,163200,13179608450,29450,29450,29450,29450,0
20230714,163100,13179608450,29450,29450,29450,29450,0
20230714,163000,13179608450,29450,29450,29450,29450,0
20230714,162900,13179608450,29450,29450,29450,29450,0
20230714,162800,13179608450,29450,29450,29450,29450,0
20230714,162700,13179608450,29450,29450,29450,29450,0
20230714,162600,13179608450,29450,29450,29450,29450,0
20230714,162500,13179608450,29450,29450,29450,29450,0
20230714,162400,13179608450,29450,29450,29450,29450,0
20230714,162300,13179608450,29450,29450,29450,29450,0
20230714,162200,13179608450,29450,29450,29450,29450,0
20230714,162100,13179608450,29450,29450,29450,29450,0
20230714,162000,13179608450,29450,29450,29450,29450,0
20230714,161900,13179608450,29450,29450,29450,29450,0
20230714,161800,13179608450,29450,29450,29450,29450,0
20230714,161700,13179608450,29450,29450,29450,29450,0
20230714,161600,13179608450,29450,29450,29450,29450,0
20230714,161500,13179608450,29450,29450,29450,29450,0
20230714,161400,13179608450,29450,29450,29450,29450,0
20230714,161300,13179608450,29450,29450,29450,29450,0
20230714,161200,13179608450,29450,29450,29450,29450,0
20230714,161100,13179608450,29450,29450,29450,29450,5928
20230714,161000,13179608450,29450,29450,29450,29450,0
20230714,160900,13179608450,29450,29450,29450,29450,0
20230714,160800,13179608450,29450,29450,29450,29450,0
20230714,160700,13179608450,29450,29450,29450,29450,0
20230714,160600,13179608450,29450,29450,29450,29450,0
20230714,160500,13179608450,29450,29450,29450,29450,0
20230714,160400,13179608450,29450,29450,29450,29450,0
20230714,160300,13179608450,29450,29450,29450,29450,0
20230714,160200,13179608450,29450,29450,29450,29450,0
20230714,160100,13179608450,29450,29450,29450,29450,0
20230714,160000,13179608450,29450,29450,29450,29450,0
20230714,155900,13179608450,29450,29450,29450,29450,0
20230714,155800,13179608450,29450,29450,29450,29450,0
20230714,155700,13179608450,29450,29450,29450,29450,0
20230714,155600,13179608450,29450,29450,29450,29450,0
20230714,155500,13179608450,29450,29450,29450,29450,0
20230714,155400,13179608450,29450,29450,29450,29450,0
20230714,155300,13179608450,29450,29450,29450,29450,0
20230714,155200,13179608450,29450,29450,29450,29450,0
20230714,155100,13179608450,29450,29450,29450,29450,0
20230714,155000,13179608450,29450,29450,29450,29450,0
20230714,154900,13179608450,29450,29450,29450,29450,0
20230714,154800,13179608450,29450,29450,29450,29450,0
20230714,154700,13179608450,29450,29450,29450,29450,0
20230714,154600,13179608450,29450,29450,29450,29450,0
20230714,154500,13179608450,29450,29450,29450,29450,0
20230714,154400,13179608450,29450,29450,29450,29450,0
20230714,154300,13179608450,29450,29450,29450,29450,0
20230714,154200,13179608450,29450,29450,29450,29450,0
20230714,154100,13179608450,29450,29450,29450,29450,5928
20230714,154000,13179608450,29450,29450,29450,29450,0
20230714,153900,13179608450,29450,29450,29450,29450,0
20230714,153800,13179608450,29450,29450,29450,29450,0
20230714,153700,13179608450,29450,29450,29450,29450,0
20230714,153600,13179608450,29450,29450,29450,29450,0
20230714,153500,13179608450,29450,29450,29450,29450,0
20230714,153400,13179608450,29450,29450,29450,29450,0
20230714,153300,13179608450,29450,29450,29450,29450,0
20230714,153200,13179608450,29450,29450,29450,29450,0
20230714,153100,13179608450,29450,29450,29450,29450,0
20230714,153000,13179608450,29450,29450,29450,29450,5928
20230714,152900,13005028850,29450,29450,29450,29450,0
20230714,152800,13005028850,29450,29450,29450,29450,0
20230714,152700,13005028850,29450,29450,29450,29450,0
20230714,152600,13005028850,29450,29450,29450,29450,0
20230714,152500,13005028850,29450,29450,29450,29450,0
20230714,152400,13005028850,29450,29450,29450,29450,0
20230714,152300,13005028850,29450,29450,29450,29450,0
20230714,152200,13005028850,29450,29450,29450,29450,0
20230714,152100,13005028850,29450,29450,29450,29450,0
20230714,152000,13005028850,29450,29450,29450,29450,0
20230714,151900,13005028850,29450,29500,29550,29450,869
20230714,151800,12979427700,29500,29450,29500,29450,120
20230714,151700,12975892100,29550,29500,29550,29450,3539
20230714,151600,12871652600,29450,29500,29500,29450,770
20230714,151500,12848943450,29450,29550,29550,29450,1168
20230714,151400,12814520500,29550,29500,29550,29450,489
20230714,151300,12800094350,29500,29450,29550,29450,384
20230714,151200,12788767900,29450,29400,29550,29400,508
20230714,151100,12773786900,29500,29400,29500,29400,386
20230714,151000,12762406700,29400,29400,29550,29400,1323
20230714,150900,12723463900,29450,29450,29500,29450,1939
20230714,150800,12666335850,29450,29550,29550,29400,1322
20230714,150700,12627389400,29550,29450,29550,29400,512
20230714,150600,12612294000,29400,29550,29550,29400,4328
20230714,150500,12484758900,29500,29550,29550,29500,429
20230714,150400,12472089000,29500,29500,29600,29500,535
20230714,150300,12456289850,29550,29500,29600,29500,833
20230714,150200,12431686350,29550,29500,29550,29500,1713
20230714,150100,12381147300,29500,29450,29500,29400,340
20230714,150000,12371123400,29500,29450,29500,29450,425
20230714,145900,12358594200,29450,29400,29500,29400,236
20230714,145800,12351653050,29450,29450,29500,29400,353
20230714,145700,12341258250,29400,29450,29450,29400,3460
20230714,145600,12239525000,29400,29500,29500,29400,701
20230714,145500,12218885000,29450,29400,29500,29400,920
20230714,145400,12191762750,29500,29450,29500,29350,603
20230714,145300,12174020850,29500,29400,29500,29400,345
20230714,145200,12163872150,29450,29400,29500,29400,742
20230714,145100,12142036850,29350,29350,29400,29350,653
20230714,145000,12122842650,29450,29400,29500,29350,296
20230714,144900,12114134000,29400,29450,29500,29400,1931
20230714,144800,12057335500,29450,29450,29500,29450,351
20230714,144700,12046991200,29500,29500,29500,29450,317
20230714,144600,12037645900,29450,29450,29500,29450,460
20230714,144500,12024081150,29500,29450,29500,29450,422
20230714,144400,12011642200,29450,29450,29500,29450,424
20230714,144300,11999149250,29450,29450,29500,29450,200
20230714,144200,11993250000,29500,29450,29500,29450,327
20230714,144100,11983612550,29450,29450,29500,29450,235
20230714,144000,11976681650,29500,29450,29500,29450,344
20230714,143900,11966540800,29450,29400,29500,29350,619
20230714,143800,11948317450,29350,29400,29500,29350,320
20230714,143700,11938903850,29350,29400,29450,29350,954
20230714,143600,11910823000,29350,29400,29450,29350,240
20230714,143500,11903760900,29350,29450,29450,29300,337
20230714,143400,11893862750,29450,29400,29450,29350,1833
20230714,143300,11839976650,29400,29350,29400,29300,600
20230714,143200,11822359450,29400,29350,29400,29350,307
20230714,143100,11813343300,29350,29400,29400,29350,643
20230714,143000,11794463900,29350,29350,29400,29350,323
20230714,142900,11784978300,29350,29400,29400,29350,284
20230714,142800,11776635050,29400,29350,29400,29350,346
20230714,142700,11766472850,29350,29400,29400,29350,335
20230714,142600,11756632800,29400,29350,29400,29350,434
20230714,142500,11743882650,29350,29400,29400,29350,719
20230714,142400,11722769950,29400,29400,29450,29350,271
20230714,142300,11714803950,29450,29350,29450,29350,422
20230714,142200,11702398200,29350,29400,29400,29350,609
20230714,142100,11684498550,29450,29400,29450,29350,253
20230714,142000,11677055000,29400,29400,29400,29350,243
20230714,141900,11669913400,29400,29350,29400,29350,463
20230714,141800,11656317950,29400,29350,29400,29350,838
20230714,141700,11631699350,29350,29300,29400,29300,621
20230714,141600,11613475400,29300,29350,29400,29300,1739
20230714,141500,11562429150,29350,29400,29400,29350,976
20230714,141400,11533777700,29350,29450,29450,29350,847
20230714,141300,11508868900,29400,29400,29450,29400,537
20230714,141200,11493076050,29400,29450,29450,29400,475
20230714,141100,11479103700,29400,29400,29450,29400,692
20230714,141000,11458752200,29400,29500,29500,29400,7797
20230714,140900,11228829700,29550,29550,29550,29500,963
20230714,140800,11200395150,29550,29550,29550,29500,593
20230714,140700,11182900850,29500,29550,29550,29500,469
20230714,140600,11169059150,29550,29500,29550,29500,329
20230714,140500,11159353300,29500,29550,29550,29500,289
20230714,140400,11150823050,29500,29550,29550,29500,939
20230714,140300,11123117650,29550,29550,29550,29500,948
20230714,140200,11095107350,29500,29600,29600,29500,1521
20230714,140100,11050162600,29550,29600,29600,29550,93
20230714,140000,11047413450,29550,29600,29650,29550,361
20230714,135900,11036719650,29600,29600,29600,29550,190
20230714,135800,11031096900,29650,29600,29650,29550,133
20230714,135700,11027161000,29550,29550,29600,29550,372
20230714,135600,11016162150,29550,29600,29600,29550,87
20230714,135500,11013587600,29550,29600,29600,29550,340
20230714,135400,11003533650,29550,29600,29600,29550,293
20230714,135300,10994871250,29550,29550,29600,29550,247
20230714,135200,10987569150,29550,29600,29650,29550,344
20230714,135100,10977387700,29600,29600,29650,29600,328
20230714,135000,10967664250,29650,29700,29700,29600,200
20230714,134900,10961734700,29650,29600,29700,29600,1575
20230714,134800,10915080300,29550,29550,29600,29550,566
20230714,134700,10898336000,29600,29600,29600,29550,117
20230714,134600,10894873900,29550,29550,29600,29550,237
20230714,134500,10887865600,29600,29600,29600,29550,316
20230714,134400,10878520150,29600,29550,29600,29550,100
20230714,134300,10875561350,29600,29550,29600,29550,244
20230714,134200,10868347650,29550,29550,29600,29550,86
20230714,134100,10865803100,29550,29500,29600,29500,2807
20230714,134000,10782883550,29500,29500,29500,29450,277
20230714,133900,10774716650,29500,29450,29500,29450,386
20230714,133800,10763343700,29500,29500,29500,29450,450
20230714,133700,10750084600,29500,29450,29500,29450,301
20230714,133600,10741212750,29500,29500,29500,29450,258
20230714,133500,10733607900,29500,29500,29500,29450,402
20230714,133400,10721759750,29500,29500,29500,29450,563
20230714,133300,10705172800,29450,29500,29500,29450,393
20230714,133200,10693591550,29450,29500,29500,29450,154
20230714,133100,10689055400,29500,29400,29500,29400,218
20230714,133000,10682635100,29450,29500,29500,29350,2149
20230714,132900,10619467200,29500,29450,29500,29400,279
20230714,132800,10611255800,29450,29400,29450,29400,239
20230714,132700,10604222800,29400,29400,29450,29400,506
20230714,132600,10589340050,29450,29400,29450,29400,1383
20230714,132500,10548674650,29450,29400,29450,29400,923
20230714,132400,10521509700,29400,29450,29450,29400,1159
20230714,132300,10487385500,29450,29450,29500,29450,382
20230714,132200,10476135050,29500,29500,29500,29450,1426
20230714,132100,10434134450,29500,29500,29550,29500,2175
20230714,132000,10369969000,29500,29550,29600,29500,405
20230714,131900,10358012400,29550,29550,29600,29550,458
20230714,131800,10344478050,29550,29500,29600,29500,411
20230714,131700,10332337350,29550,29550,29550,29500,517
20230714,131600,10317067450,29550,29550,29550,29500,31
20230714,131500,10316152100,29500,29500,29550,29500,436
20230714,131400,10303277450,29500,29550,29550,29500,496
20230714,131300,10288626450,29550,29450,29550,29450,379
20230714,131200,10277446250,29450,29450,29450,29400,514
20230714,131100,10262310200,29400,29450,29450,29400,494
20230714,131000,10247779850,29450,29450,29450,29450,651
20230714,130900,10228607900,29450,29450,29500,29450,1435
20230714,130800,10186345900,29450,29550,29550,29450,2252
20230714,130700,10119965800,29550,29550,29550,29500,2118
20230714,130600,10057482600,29500,29550,29600,29500,2768
20230714,130500,9975694550,29600,29600,29650,29550,518
20230714,130400,9960368900,29600,29600,29650,29600,670
20230714,130300,9940533250,29550,29650,29650,29550,1973
20230714,130200,9882129500,29600,29600,29650,29600,871
20230714,130100,9856305550,29600,29650,29650,29600,256
20230714,130000,9848724250,29600,29600,29650,29600,308
20230714,125900,9839600400,29600,29600,29600,29600,292
20230714,125800,9830957200,29650,29650,29650,29600,360
20230714,125700,9820289900,29650,29600,29650,29550,683
20230714,125600,9800077300,29600,29650,29700,29550,4505
20230714,125500,9666629450,29650,29700,29700,29650,130
20230714,125400,9662770100,29700,29750,29750,29700,619
20230714,125300,9644385500,29750,29700,29750,29700,141
20230714,125200,9640197450,29700,29800,29800,29700,118
20230714,125100,9636689650,29800,29700,29800,29700,343
20230714,125000,9626490600,29700,29750,29750,29700,409
20230714,124900,9614325300,29700,29700,29750,29700,315
20230714,124800,9604968700,29700,29650,29700,29650,100
20230714,124700,9602001100,29750,29800,29800,29650,343
20230714,124600,9591805550,29800,29650,29800,29650,363
20230714,124500,9581040500,29650,29750,29750,29650,2101
20230714,124400,9518595150,29750,29700,29750,29700,241
20230714,124300,9511431450,29650,29650,29700,29650,409
20230714,124200,9499294400,29650,29650,29700,29650,344
20230714,124100,9489090900,29650,29650,29700,29650,42
20230714,124000,9487844950,29650,29650,29700,29650,189
20230714,123900,9482239350,29700,29700,29700,29650,424
20230714,123800,9469654550,29650,29650,29650,29600,532
20230714,123700,9453884250,29650,29600,29650,29600,268
20230714,123600,9445949350,29650,29600,29650,29600,1040
20230714,123500,9415114450,29600,29650,29650,29600,228
20230714,123400,9408362650,29650,29600,29650,29600,736
20230714,123300,9386548300,29600,29700,29750,29600,2448
20230714,123200,9313949200,29700,29750,29750,29700,34
20230714,123100,9312939000,29800,29650,29800,29650,166
20230714,123000,9308009500,29700,29700,29750,29650,1175
20230714,122900,9273107850,29750,29700,29750,29700,644
20230714,122800,9253953300,29700,29650,29700,29650,2178
20230714,122700,9189274700,29650,29700,29700,29650,771
20230714,122600,9166387700,29700,29650,29750,29650,69
20230714,122500,9164339300,29700,29700,29700,29650,1123
20230714,122400,9131018050,29700,29650,29700,29650,1721
20230714,122300,9079959850,29650,29650,29650,29600,344
20230714,122200,9069771950,29650,29600,29650,29600,136
20230714,122100,9065739600,29600,29650,29650,29600,360
20230714,122000,9055083350,29600,29600,29650,29600,966
20230714,121900,9026489300,29650,29650,29650,29600,530
20230714,121800,9010776100,29700,29650,29700,29600,377
20230714,121700,8999605700,29650,29650,29650,29650,10
20230714,121600,8999309200,29600,29650,29700,29600,471
20230714,121500,8985351800,29650,29650,29650,29600,162
20230714,121400,8980555750,29600,29750,29750,29600,2691
20230714,121300,8900730600,29700,29700,29750,29700,181
20230714,121200,8895347000,29750,29750,29750,29700,1020
20230714,121100,8865004150,29750,29750,29800,29700,275
20230714,121000,8856829050,29750,29750,29750,29700,392
20230714,120900,8845175600,29750,29700,29750,29700,793
20230714,120800,8821592700,29700,29700,29700,29700,193
20230714,120700,8815860600,29750,29750,29750,29700,162
20230714,120600,8811043200,29700,29700,29750,29700,191
20230714,120500,8805370100,29700,29800,29800,29700,383
20230714,120400,8793978600,29750,29850,29850,29750,77
20230714,120300,8791684150,29850,29800,29850,29750,89
20230714,120200,8789034400,29750,29800,29800,29750,1063
20230714,120100,8757364750,29800,29750,29800,29750,170
20230714,120000,8752306950,29750,29750,29750,29750,613
20230714,115900,8734070200,29750,29750,29800,29700,1674
20230714,115800,8684269000,29750,29800,29800,29750,274
20230714,115700,8676107400,29800,29850,29850,29800,2296
20230714,115600,8607618950,29900,29900,29900,29850,1286
20230714,115500,8569230800,29900,29900,30000,29900,2818
20230714,115400,8484938000,29950,29900,29950,29900,216
20230714,115300,8478477600,29900,30000,30000,29900,1777
20230714,115200,8425273500,30000,30050,30050,29950,2326
20230714,115100,8355463650,30100,30050,30150,30050,1940
20230714,115000,8297069750,30100,30100,30150,30050,5585
20230714,114900,8128928350,30150,30100,30150,30100,454
20230714,114800,8115240950,30100,30150,30150,30100,752
20230714,114700,8092575450,30100,30100,30150,30100,196
20230714,114600,8086674550,30100,30150,30150,30100,77
20230714,114500,8084356050,30100,30150,30150,30100,612
20230714,114400,8065933750,30150,30100,30150,30050,1648
20230714,114300,8016304050,30150,30100,30150,30050,4306
20230714,114200,7886697350,30050,30050,30100,30050,2264
20230714,114100,7818558800,30100,30000,30100,30000,582
20230714,114000,7801072700,30050,30050,30050,30000,188
20230714,113900,7795431100,30050,30000,30050,30000,128
20230714,113800,7791585950,30050,30000,30100,30000,1039
20230714,113700,7760361950,30000,30050,30100,30000,1573
20230714,113600,7713083750,30050,30100,30100,30050,321
20230714,113500,7703429600,30100,30050,30100,30050,1529
20230714,113400,7657416850,30100,30100,30100,30050,404
20230714,113300,7645261600,30050,30050,30100,30050,818
20230714,113200,7620662850,30100,30100,30100,30050,95
20230714,113100,7617805850,30050,30050,30100,30050,372
20230714,113000,7606626500,30100,30100,30100,30050,121
20230714,112900,7602987300,30100,30050,30100,30050,880
20230714,112800,7576509500,30050,30050,30100,30000,1005
20230714,112700,7546305100,30100,30100,30100,30050,120
20230714,112600,7542695100,30050,30100,30100,30050,422
20230714,112500,7530006100,30050,30150,30150,30050,114
20230714,112400,7526574350,30150,30100,30150,30050,510
20230714,112300,7511222300,30150,30000,30150,30000,2267
20230714,112200,7443012100,30050,30000,30100,30000,393
20230714,112100,7431201500,30050,30000,30050,30000,1884
20230714,112000,7374623500,30050,30000,30050,30000,789
20230714,111900,7350928450,30000,30000,30050,30000,1128
20230714,111800,7317082350,30050,30050,30100,30000,1470
20230714,111700,7272934250,30050,30050,30050,30000,216
20230714,111600,7266450100,30000,30050,30050,30000,1117
20230714,111500,7232894700,30050,30000,30050,29950,501
20230714,111400,7217850400,30000,30000,30050,29950,142
20230714,111300,7213592300,30000,29950,30050,29950,400
20230714,111200,7201593350,29950,30000,30000,29950,306
20230714,111100,7192427650,30000,29900,30000,29900,390
20230714,111000,7180747950,29900,29850,29950,29850,1250
20230714,110900,7143335300,29900,30050,30050,29850,5088
20230714,110800,6990813700,30000,30050,30100,30000,553
20230714,110700,6974187650,30050,30100,30100,30000,2367
20230714,110600,6903049350,30100,30150,30150,30050,2442
20230714,110500,6829532900,30150,30100,30150,30100,370
20230714,110400,6818392550,30100,30050,30100,30050,1144
20230714,110300,6783959300,30050,30000,30100,30000,2528
20230714,110200,6707993350,30050,30000,30050,30000,1831
20230714,110100,6653044750,30000,30000,30000,29950,2625
20230714,110000,6574297750,29950,30000,30000,29950,727
20230714,105900,6552523350,29950,30000,30000,29950,184
20230714,105800,6547006000,30000,30000,30000,29950,483
20230714,105700,6532539000,30000,30000,30000,29950,259
20230714,105600,6524777800,29950,29950,30000,29950,843
20230714,105500,6499527300,29950,29950,30000,29900,1236
20230714,105400,6462541150,29950,29950,30000,29900,276
20230714,105300,6454278000,29950,29950,29950,29900,330
20230714,105200,6444400900,29900,29950,29950,29900,107
20230714,105100,6441200400,29950,29900,29950,29900,209
20230714,105000,6434950350,29900,29900,29950,29850,1300
20230714,104900,6396034150,29850,29850,29950,29850,631
20230714,104800,6377168500,29850,29850,29900,29850,1385
20230714,104700,6335798750,29900,29900,29900,29850,161
20230714,104600,6330986400,29900,29900,29950,29850,502
20230714,104500,6315976500,29850,29900,29900,29850,29
20230714,104400,6315110750,29850,29850,29900,29850,1054
20230714,104300,6283608500,29900,29850,29900,29800,550
20230714,104200,6267198300,29850,29850,29850,29800,770
20230714,104100,6244220650,29850,29850,29850,29850,182
20230714,104000,6238787950,29850,29850,29900,29800,520
20230714,103900,6223266900,29850,29900,29900,29800,2708
20230714,103800,6142459950,29850,29850,29900,29850,368
20230714,103700,6131461150,29900,29850,29900,29850,217
20230714,103600,6124978550,29850,29850,29900,29850,237
20230714,103500,6117900300,29850,29850,29900,29850,283
20230714,103400,6109444950,29850,29900,29900,29850,625
20230714,103300,6090770150,29900,29850,29950,29850,433
20230714,103200,6077838150,29850,29850,29900,29850,307
20230714,103100,6068670100,29900,29900,29900,29850,477
20230714,103000,6054418300,29850,29900,29900,29850,555
20230714,102900,6037842000,29900,29900,29900,29850,297
20230714,102800,6028967600,29900,29900,29950,29900,1508
20230714,102700,5983872500,29900,29900,29900,29850,951
20230714,102600,5955438850,30000,29900,30000,29850,783
20230714,102500,5932005400,29900,30000,30000,29850,2093
20230714,102400,5869281100,30000,30000,30050,29950,442
20230714,102300,5856021550,30000,30050,30100,29950,2603
20230714,102200,5777842500,30050,29900,30050,29900,2916
20230714,102100,5690345250,29900,29850,29900,29850,393
20230714,102000,5678597550,29800,29750,29900,29750,812
20230714,101900,5654373000,29750,29750,29800,29700,773
20230714,101800,5631348750,29750,29700,29800,29700,1133
20230714,101700,5597656600,29700,29700,29700,29650,411
20230714,101600,5585458100,29650,29650,29750,29650,603
20230714,101500,5567559900,29650,29600,29700,29600,2191
20230714,101400,5502604700,29600,29550,29600,29550,324
20230714,101300,5493026200,29600,29600,29650,29550,521
20230714,101200,5477611700,29600,29500,29600,29500,1000
20230714,101100,5448046300,29500,29550,29600,29500,737
20230714,101000,5426281350,29550,29550,29650,29450,2518
20230714,100900,5351829950,29600,29650,29650,29500,339
20230714,100800,5341781450,29650,29550,29650,29350,4790
20230714,100700,5200523200,29550,29400,29550,29350,2690
20230714,100600,5121253450,29400,29500,29500,29400,4001
20230714,100500,5003396200,29450,29600,29600,29450,2873
20230714,100400,4918633500,29550,29650,29650,29550,2100
20230714,100300,4856520150,29650,29650,29650,29650,819
20230714,100200,4832236800,29650,29650,29700,29650,320
20230714,100100,4822747650,29700,29700,29750,29650,913
20230714,100000,4795656050,29700,29750,29750,29600,959
20230714,095900,4767207050,29700,29650,29700,29650,1109
20230714,095800,4734310050,29650,29650,29700,29650,5580
20230714,095700,4568857300,29650,29700,29850,29650,1611
20230714,095600,4521027850,29700,29800,29800,29700,5183
20230714,095500,4366962900,29800,29950,29950,29800,3562
20230714,095400,4260536350,29950,30050,30050,29900,8254
20230714,095300,4013183500,30050,30100,30100,30050,345
20230714,095200,4002815850,30050,30100,30100,30050,666
20230714,095100,3982799100,30050,30150,30200,30050,321
20230714,095000,3973128050,30150,30150,30200,30150,793
20230714,094900,3949198750,30100,30100,30150,30050,691
20230714,094800,3928385750,30100,30000,30150,29950,990
20230714,094700,3898618650,29950,30050,30100,29950,2141
20230714,094600,3834362100,30050,30100,30150,30050,1936
20230714,094500,3776154250,30100,30100,30200,30100,1523
20230714,094400,3730274750,30100,30100,30150,30050,1469
20230714,094300,3686054700,30100,30050,30100,30000,2353
20230714,094200,3615284150,30100,30200,30200,30050,2744
20230714,094100,3532584700,30200,30250,30300,30150,3183
20230714,094000,3436400300,30250,30300,30300,30200,2075
20230714,093900,3373567750,30300,30250,30300,30250,2318
20230714,093800,3303363400,30250,30200,30250,30200,1540
20230714,093700,3256798650,30200,30200,30250,30150,2883
20230714,093600,3169740450,30200,30200,30250,30200,2199
20230714,093500,3103271150,30200,30100,30200,30050,11854
20230714,093400,2746393550,30100,30000,30100,30000,2073
20230714,093300,2684123750,29950,30000,30000,29950,2229
20230714,093200,2617267100,30000,30050,30050,30000,520
20230714,093100,2601654750,30050,30100,30100,30000,1069
20230714,093000,2569519150,30050,30000,30050,30000,3552
20230714,092900,2462789500,30050,30000,30050,30000,437
20230714,092800,2449665500,30000,30050,30050,30000,742
20230714,092700,2427400800,30000,30050,30050,30000,1025
20230714,092600,2396642300,30000,30050,30100,30000,1052
20230714,092500,2365032050,30050,30050,30100,30000,1622
20230714,092400,2316279100,30050,30050,30100,30050,1645
20230714,092300,2266789800,30050,30050,30100,30000,2174
20230714,092200,2201465250,30050,29900,30100,29900,3876
20230714,092100,2085212850,29900,29900,29950,29900,267
20230714,092000,2077228350,29900,29900,29950,29850,1159
20230714,091900,2042573200,29900,29800,29950,29800,869
20230714,091800,2016588050,29950,29850,29950,29750,2345
20230714,091700,1946640350,29850,29800,29950,29800,1694
20230714,091600,1896059850,29850,29850,29850,29800,1277
20230714,091500,1857992950,29800,29900,29900,29800,1457
20230714,091400,1814500650,29850,29950,29950,29850,1574
20230714,091300,1767439300,29950,29900,29950,29850,757
20230714,091200,1744806450,29900,29900,29900,29800,2461
20230714,091100,1671340250,29850,30000,30000,29850,1501
20230714,091000,1626482600,30000,30050,30050,29950,8354
20230714,090900,1376011400,30000,30100,30150,30000,4024
20230714,090800,1255000300,30100,29950,30100,29850,2835
20230714,090700,1169877250,29950,30250,30250,29900,5284
20230714,090600,1010962200,30250,30300,30300,30150,1247
20230714,090500,973286700,30300,30400,30400,30300,5208
20230714,090400,815353750,30400,30000,30400,30000,8392
20230714,090300,562024100,30050,30000,30150,29950,4943
20230714,090200,413463400,30000,30000,30050,29900,2024
20230714,090100,352791000,29900,29950,29950,29850,2623
20230714,090000,274377250,29950,30100,30150,29950,9122