stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,194000,8189439450,30100,30100,30100,30100,7210
20230718,193900,8189439450,30100,30100,30100,30100,0
20230718,193800,8189439450,30100,30100,30100,30100,0
20230718,193700,8189439450,30100,30100,30100,30100,0
20230718,193600,8189439450,30100,30100,30100,30100,0
20230718,193500,8189439450,30100,30100,30100,30100,0
20230718,193400,8189439450,30100,30100,30100,30100,0
20230718,193300,8189439450,30100,30100,30100,30100,0
20230718,193200,8189439450,30100,30100,30100,30100,0
20230718,193100,8189439450,30100,30100,30100,30100,0
20230718,193000,8189439450,30100,30100,30100,30100,0
20230718,192900,8189439450,30100,30100,30100,30100,0
20230718,192800,8189439450,30100,30100,30100,30100,0
20230718,192700,8189439450,30100,30100,30100,30100,0
20230718,192600,8189439450,30100,30100,30100,30100,0
20230718,192500,8189439450,30100,30100,30100,30100,0
20230718,192400,8189439450,30100,30100,30100,30100,0
20230718,192300,8189439450,30100,30100,30100,30100,0
20230718,192200,8189439450,30100,30100,30100,30100,0
20230718,192100,8189439450,30100,30100,30100,30100,0
20230718,192000,8189439450,30100,30100,30100,30100,0
20230718,191900,8189439450,30100,30100,30100,30100,0
20230718,191800,8189439450,30100,30100,30100,30100,0
20230718,191700,8189439450,30100,30100,30100,30100,0
20230718,191600,8189439450,30100,30100,30100,30100,0
20230718,191500,8189439450,30100,30100,30100,30100,0
20230718,191400,8189439450,30100,30100,30100,30100,0
20230718,191300,8189439450,30100,30100,30100,30100,0
20230718,191200,8189439450,30100,30100,30100,30100,0
20230718,191100,8189439450,30100,30100,30100,30100,0
20230718,191000,8189439450,30100,30100,30100,30100,7210
20230718,190900,8189439450,30100,30100,30100,30100,0
20230718,190800,8189439450,30100,30100,30100,30100,0
20230718,190700,8189439450,30100,30100,30100,30100,0
20230718,190600,8189439450,30100,30100,30100,30100,0
20230718,190500,8189439450,30100,30100,30100,30100,0
20230718,190400,8189439450,30100,30100,30100,30100,0
20230718,190300,8189439450,30100,30100,30100,30100,0
20230718,190200,8189439450,30100,30100,30100,30100,0
20230718,190100,8189439450,30100,30100,30100,30100,0
20230718,190000,8189439450,30100,30100,30100,30100,0
20230718,185900,8189439450,30100,30100,30100,30100,0
20230718,185800,8189439450,30100,30100,30100,30100,0
20230718,185700,8189439450,30100,30100,30100,30100,0
20230718,185600,8189439450,30100,30100,30100,30100,0
20230718,185500,8189439450,30100,30100,30100,30100,0
20230718,185400,8189439450,30100,30100,30100,30100,0
20230718,185300,8189439450,30100,30100,30100,30100,0
20230718,185200,8189439450,30100,30100,30100,30100,0
20230718,185100,8189439450,30100,30100,30100,30100,0
20230718,185000,8189439450,30100,30100,30100,30100,0
20230718,184900,8189439450,30100,30100,30100,30100,0
20230718,184800,8189439450,30100,30100,30100,30100,0
20230718,184700,8189439450,30100,30100,30100,30100,0
20230718,184600,8189439450,30100,30100,30100,30100,0
20230718,184500,8189439450,30100,30100,30100,30100,0
20230718,184400,8189439450,30100,30100,30100,30100,0
20230718,184300,8189439450,30100,30100,30100,30100,0
20230718,184200,8189439450,30100,30100,30100,30100,0
20230718,184100,8189439450,30100,30100,30100,30100,0
20230718,184000,8189439450,30100,30100,30100,30100,7210
20230718,183900,8189439450,30100,30100,30100,30100,0
20230718,183800,8189439450,30100,30100,30100,30100,0
20230718,183700,8189439450,30100,30100,30100,30100,0
20230718,183600,8189439450,30100,30100,30100,30100,0
20230718,183500,8189439450,30100,30100,30100,30100,0
20230718,183400,8189439450,30100,30100,30100,30100,0
20230718,183300,8189439450,30100,30100,30100,30100,0
20230718,183200,8189439450,30100,30100,30100,30100,0
20230718,183100,8189439450,30100,30100,30100,30100,0
20230718,183000,8189439450,30100,30100,30100,30100,0
20230718,182900,8189439450,30100,30100,30100,30100,0
20230718,182800,8189439450,30100,30100,30100,30100,0
20230718,182700,8189439450,30100,30100,30100,30100,0
20230718,182600,8189439450,30100,30100,30100,30100,0
20230718,182500,8189439450,30100,30100,30100,30100,0
20230718,182400,8189439450,30100,30100,30100,30100,0
20230718,182300,8189439450,30100,30100,30100,30100,0
20230718,182200,8189439450,30100,30100,30100,30100,0
20230718,182100,8189439450,30100,30100,30100,30100,0
20230718,182000,8189439450,30100,30100,30100,30100,0
20230718,181900,8189439450,30100,30100,30100,30100,0
20230718,181800,8189439450,30100,30100,30100,30100,0
20230718,181700,8189439450,30100,30100,30100,30100,0
20230718,181600,8189439450,30100,30100,30100,30100,0
20230718,181500,8189439450,30100,30100,30100,30100,0
20230718,181400,8189439450,30100,30100,30100,30100,0
20230718,181300,8189439450,30100,30100,30100,30100,0
20230718,181200,8189439450,30100,30100,30100,30100,0
20230718,181100,8189439450,30100,30100,30100,30100,0
20230718,181000,8189439450,30100,30100,30100,30100,7210
20230718,180900,8189439450,30100,30100,30100,30100,0
20230718,180800,8189439450,30100,30100,30100,30100,0
20230718,180700,8189439450,30100,30100,30100,30100,0
20230718,180600,8189439450,30100,30100,30100,30100,0
20230718,180500,8189439450,30100,30100,30100,30100,0
20230718,180400,8189439450,30100,30100,30100,30100,0
20230718,180300,8189439450,30100,30100,30100,30100,0
20230718,180200,8189439450,30100,30100,30100,30100,0
20230718,180100,8189439450,30100,30100,30100,30100,0
20230718,180000,8189439450,30100,30100,30100,30100,0
20230718,175900,8189439450,30100,30100,30100,30100,0
20230718,175800,8189439450,30100,30100,30100,30100,0
20230718,175700,8189439450,30100,30100,30100,30100,0
20230718,175600,8189439450,30100,30100,30100,30100,0
20230718,175500,8189439450,30100,30100,30100,30100,0
20230718,175400,8189439450,30100,30100,30100,30100,0
20230718,175300,8189439450,30100,30100,30100,30100,0
20230718,175200,8189439450,30100,30100,30100,30100,0
20230718,175100,8189439450,30100,30100,30100,30100,0
20230718,175000,8189439450,30100,30100,30100,30100,0
20230718,174900,8189439450,30100,30100,30100,30100,0
20230718,174800,8189439450,30100,30100,30100,30100,0
20230718,174700,8189439450,30100,30100,30100,30100,0
20230718,174600,8189439450,30100,30100,30100,30100,0
20230718,174500,8189439450,30100,30100,30100,30100,0
20230718,174400,8189439450,30100,30100,30100,30100,0
20230718,174300,8189439450,30100,30100,30100,30100,0
20230718,174200,8189439450,30100,30100,30100,30100,0
20230718,174100,8189439450,30100,30100,30100,30100,0
20230718,174000,8189439450,30100,30100,30100,30100,7210
20230718,173900,8189439450,30100,30100,30100,30100,0
20230718,173800,8189439450,30100,30100,30100,30100,0
20230718,173700,8189439450,30100,30100,30100,30100,0
20230718,173600,8189439450,30100,30100,30100,30100,0
20230718,173500,8189439450,30100,30100,30100,30100,0
20230718,173400,8189439450,30100,30100,30100,30100,0
20230718,173300,8189439450,30100,30100,30100,30100,0
20230718,173200,8189439450,30100,30100,30100,30100,0
20230718,173100,8189439450,30100,30100,30100,30100,0
20230718,173000,8189439450,30100,30100,30100,30100,0
20230718,172900,8189439450,30100,30100,30100,30100,0
20230718,172800,8189439450,30100,30100,30100,30100,0
20230718,172700,8189439450,30100,30100,30100,30100,0
20230718,172600,8189439450,30100,30100,30100,30100,0
20230718,172500,8189439450,30100,30100,30100,30100,0
20230718,172400,8189439450,30100,30100,30100,30100,0
20230718,172300,8189439450,30100,30100,30100,30100,0
20230718,172200,8189439450,30100,30100,30100,30100,0
20230718,172100,8189439450,30100,30100,30100,30100,0
20230718,172000,8189439450,30100,30100,30100,30100,0
20230718,171900,8189439450,30100,30100,30100,30100,0
20230718,171800,8189439450,30100,30100,30100,30100,0
20230718,171700,8189439450,30100,30100,30100,30100,0
20230718,171600,8189439450,30100,30100,30100,30100,0
20230718,171500,8189439450,30100,30100,30100,30100,0
20230718,171400,8189439450,30100,30100,30100,30100,0
20230718,171300,8189439450,30100,30100,30100,30100,0
20230718,171200,8189439450,30100,30100,30100,30100,0
20230718,171100,8189439450,30100,30100,30100,30100,0
20230718,171000,8189439450,30100,30100,30100,30100,7210
20230718,170900,8189439450,30100,30100,30100,30100,0
20230718,170800,8189439450,30100,30100,30100,30100,0
20230718,170700,8189439450,30100,30100,30100,30100,0
20230718,170600,8189439450,30100,30100,30100,30100,0
20230718,170500,8189439450,30100,30100,30100,30100,0
20230718,170400,8189439450,30100,30100,30100,30100,0
20230718,170300,8189439450,30100,30100,30100,30100,0
20230718,170200,8189439450,30100,30100,30100,30100,0
20230718,170100,8189439450,30100,30100,30100,30100,0
20230718,170000,8189439450,30100,30100,30100,30100,0
20230718,165900,8189439450,30100,30100,30100,30100,0
20230718,165800,8189439450,30100,30100,30100,30100,0
20230718,165700,8189439450,30100,30100,30100,30100,0
20230718,165600,8189439450,30100,30100,30100,30100,0
20230718,165500,8189439450,30100,30100,30100,30100,0
20230718,165400,8189439450,30100,30100,30100,30100,0
20230718,165300,8189439450,30100,30100,30100,30100,0
20230718,165200,8189439450,30100,30100,30100,30100,0
20230718,165100,8189439450,30100,30100,30100,30100,0
20230718,165000,8189439450,30100,30100,30100,30100,0
20230718,164900,8189439450,30100,30100,30100,30100,0
20230718,164800,8189439450,30100,30100,30100,30100,0
20230718,164700,8189439450,30100,30100,30100,30100,0
20230718,164600,8189439450,30100,30100,30100,30100,0
20230718,164500,8189439450,30100,30100,30100,30100,0
20230718,164400,8189439450,30100,30100,30100,30100,0
20230718,164300,8189439450,30100,30100,30100,30100,0
20230718,164200,8189439450,30100,30100,30100,30100,0
20230718,164100,8189439450,30100,30100,30100,30100,0
20230718,164000,8189439450,30100,30100,30100,30100,7210
20230718,163900,8189439450,30100,30100,30100,30100,0
20230718,163800,8189439450,30100,30100,30100,30100,0
20230718,163700,8189439450,30100,30100,30100,30100,0
20230718,163600,8189439450,30100,30100,30100,30100,0
20230718,163500,8189439450,30100,30100,30100,30100,0
20230718,163400,8189439450,30100,30100,30100,30100,0
20230718,163300,8189439450,30100,30100,30100,30100,0
20230718,163200,8189439450,30100,30100,30100,30100,0
20230718,163100,8189439450,30100,30100,30100,30100,0
20230718,163000,8189439450,30100,30100,30100,30100,0
20230718,162900,8189439450,30100,30100,30100,30100,0
20230718,162800,8189439450,30100,30100,30100,30100,0
20230718,162700,8189439450,30100,30100,30100,30100,0
20230718,162600,8189439450,30100,30100,30100,30100,0
20230718,162500,8189439450,30100,30100,30100,30100,0
20230718,162400,8189439450,30100,30100,30100,30100,0
20230718,162300,8189439450,30100,30100,30100,30100,0
20230718,162200,8189439450,30100,30100,30100,30100,0
20230718,162100,8189439450,30100,30100,30100,30100,0
20230718,162000,8189439450,30100,30100,30100,30100,0
20230718,161900,8189439450,30100,30100,30100,30100,0
20230718,161800,8189439450,30100,30100,30100,30100,0
20230718,161700,8189439450,30100,30100,30100,30100,0
20230718,161600,8189439450,30100,30100,30100,30100,0
20230718,161500,8189439450,30100,30100,30100,30100,0
20230718,161400,8189439450,30100,30100,30100,30100,0
20230718,161300,8189439450,30100,30100,30100,30100,0
20230718,161200,8189439450,30100,30100,30100,30100,0
20230718,161100,8189439450,30100,30100,30100,30100,0
20230718,161000,8189439450,30100,30100,30100,30100,7210
20230718,160900,8189439450,30100,30100,30100,30100,0
20230718,160800,8189439450,30100,30100,30100,30100,0
20230718,160700,8189439450,30100,30100,30100,30100,0
20230718,160600,8189439450,30100,30100,30100,30100,0
20230718,160500,8189439450,30100,30100,30100,30100,0
20230718,160400,8189439450,30100,30100,30100,30100,0
20230718,160300,8189439450,30100,30100,30100,30100,0
20230718,160200,8189439450,30100,30100,30100,30100,0
20230718,160100,8189439450,30100,30100,30100,30100,0
20230718,160000,8189439450,30100,30100,30100,30100,0
20230718,155900,8189439450,30100,30100,30100,30100,0
20230718,155800,8189439450,30100,30100,30100,30100,0
20230718,155700,8189439450,30100,30100,30100,30100,0
20230718,155600,8189439450,30100,30100,30100,30100,0
20230718,155500,8189439450,30100,30100,30100,30100,0
20230718,155400,8189439450,30100,30100,30100,30100,0
20230718,155300,8189439450,30100,30100,30100,30100,0
20230718,155200,8189439450,30100,30100,30100,30100,0
20230718,155100,8189439450,30100,30100,30100,30100,0
20230718,155000,8189439450,30100,30100,30100,30100,0
20230718,154900,8189439450,30100,30100,30100,30100,0
20230718,154800,8189439450,30100,30100,30100,30100,0
20230718,154700,8189439450,30100,30100,30100,30100,0
20230718,154600,8189439450,30100,30100,30100,30100,0
20230718,154500,8189439450,30100,30100,30100,30100,0
20230718,154400,8189439450,30100,30100,30100,30100,0
20230718,154300,8189439450,30100,30100,30100,30100,0
20230718,154200,8189439450,30100,30100,30100,30100,0
20230718,154100,8189439450,30100,30100,30100,30100,0
20230718,154000,8189439450,30100,30100,30100,30100,7210
20230718,153900,8189439450,30100,30100,30100,30100,0
20230718,153800,8189439450,30100,30100,30100,30100,0
20230718,153700,8189439450,30100,30100,30100,30100,0
20230718,153600,8189439450,30100,30100,30100,30100,0
20230718,153500,8189439450,30100,30100,30100,30100,0
20230718,153400,8189439450,30100,30100,30100,30100,0
20230718,153300,8189439450,30100,30100,30100,30100,0
20230718,153200,8189439450,30100,30100,30100,30100,0
20230718,153100,8189439450,30100,30100,30100,30100,0
20230718,153000,8189439450,30100,30100,30100,30100,7210
20230718,152900,7972418450,30100,30100,30100,30100,0
20230718,152800,7972418450,30100,30100,30100,30100,0
20230718,152700,7972418450,30100,30100,30100,30100,0
20230718,152600,7972418450,30100,30100,30100,30100,0
20230718,152500,7972418450,30100,30100,30100,30100,0
20230718,152400,7972418450,30100,30100,30100,30100,0
20230718,152300,7972418450,30100,30100,30100,30100,0
20230718,152200,7972418450,30100,30100,30100,30100,0
20230718,152100,7972418450,30100,30100,30100,30100,0
20230718,152000,7972418450,30100,30100,30100,30100,0
20230718,151900,7972418450,30100,30100,30100,30050,3838
20230718,151800,7856902300,30100,30050,30100,30050,1471
20230718,151700,7812638650,30050,30050,30100,30050,735
20230718,151600,7790534600,30050,30050,30050,30000,1167
20230718,151500,7755468950,30050,30050,30100,30050,684
20230718,151400,7734913100,30050,30100,30100,30050,882
20230718,151300,7708405900,30100,30100,30150,30100,828
20230718,151200,7683481400,30100,30100,30150,30100,146
20230718,151100,7679085150,30100,30100,30150,30100,342
20230718,151000,7668788800,30100,30050,30100,30000,3435
20230718,150900,7565582700,30050,30050,30100,30050,310
20230718,150800,7556263900,30050,30000,30050,30000,1694
20230718,150700,7505360000,30000,30000,30050,30000,1431
20230718,150600,7462364500,30050,30050,30050,30050,1068
20230718,150500,7430271100,30050,30100,30100,30050,1696
20230718,150400,7379299350,30100,30100,30100,30050,388
20230718,150300,7367621100,30100,30050,30100,30050,157
20230718,150200,7362899850,30050,30100,30100,30050,124
20230718,150100,7359171800,30100,30050,30100,30050,179
20230718,150000,7353789700,30050,30050,30100,30050,152
20230718,145900,7349219550,30050,30100,30100,30050,584
20230718,145800,7331643200,30050,30050,30100,30050,171
20230718,145700,7326502150,30100,30050,30100,30050,157
20230718,145600,7321776800,30100,30100,30100,30050,67
20230718,145500,7319761400,30050,30050,30100,30050,330
20230718,145400,7309843600,30100,30050,30100,30050,60
20230718,145300,7308038950,30050,30050,30100,30050,229
20230718,145200,7301155800,30050,30050,30100,30050,54
20230718,145100,7299531450,30100,30050,30100,30050,206
20230718,145000,7293338700,30050,30050,30100,30050,327
20230718,144900,7283497050,30050,30050,30100,30050,162
20230718,144800,7278624800,30050,30000,30050,30000,78
20230718,144700,7276282200,30000,30000,30050,30000,347
20230718,144600,7265870550,30050,30000,30050,30000,483
20230718,144500,7251367350,30000,29950,30050,29950,63
20230718,144400,7249476550,29950,30000,30000,29950,467
20230718,144300,7235479400,30000,29950,30050,29950,41
20230718,144200,7234250750,30050,30000,30050,29950,1810
20230718,144100,7179974400,30000,30050,30050,30000,162
20230718,144000,7175107750,30050,30000,30050,30000,137
20230718,143900,7170992100,30050,30000,30050,30000,60
20230718,143800,7169190350,30050,30000,30050,30000,257
20230718,143700,7161475650,30000,30050,30050,30000,182
20230718,143600,7156008900,30000,30000,30050,30000,393
20230718,143500,7144216000,30050,30000,30050,30000,579
20230718,143400,7126840050,30000,30050,30050,30000,53
20230718,143300,7125248350,30050,30050,30050,30000,265
20230718,143200,7117288950,30050,30100,30100,30000,2600
20230718,143100,7039248650,30050,30050,30050,30050,57
20230718,143000,7037535800,30100,30100,30100,30050,118
20230718,142900,7033987700,30100,30050,30100,30050,181
20230718,142800,7028544300,30050,30000,30100,30000,559
20230718,142700,7011745100,30000,30050,30050,30000,971
20230718,142600,6982566850,30050,30050,30100,30050,178
20230718,142500,6977216300,30050,30100,30100,30050,65
20230718,142400,6975261150,30050,30100,30100,30050,748
20230718,142300,6952770000,30050,30050,30100,30050,195
20230718,142200,6946902450,30100,30100,30100,30050,1061
20230718,142100,6914966850,30050,30100,30100,30050,93
20230718,142000,6912170450,30100,30100,30100,30050,221
20230718,141900,6905527350,30050,30050,30050,30050,74
20230718,141800,6903303650,30100,30050,30100,30050,242
20230718,141700,6896025750,30100,30050,30100,30050,58
20230718,141600,6894280750,30050,30100,30100,30050,78
20230718,141500,6891934750,30100,30050,30100,30050,104
20230718,141400,6888804750,30050,30100,30100,30050,483
20230718,141300,6874275600,30100,30050,30100,30050,75
20230718,141200,6872020100,30100,30100,30100,30100,33
20230718,141100,6871026800,30050,30100,30100,30050,398
20230718,141000,6859048450,30100,30100,30150,30100,49
20230718,140900,6857571850,30150,30150,30150,30100,245
20230718,140800,6850193200,30100,30150,30150,30100,409
20230718,140700,6837864850,30200,30150,30200,30150,177
20230718,140600,6832526650,30200,30100,30200,30100,1021
20230718,140500,6801743400,30150,30100,30150,30100,40
20230718,140400,6800537700,30100,30100,30150,30100,55
20230718,140300,6798880500,30100,30100,30150,30100,93
20230718,140200,6796079350,30150,30100,30150,30100,43
20230718,140100,6794783400,30100,30100,30150,30100,691
20230718,140000,6773982600,30100,30150,30150,30100,131
20230718,135900,6770034200,30150,30100,30150,30100,1585
20230718,135800,6722321900,30050,30050,30100,30050,173
20230718,135700,6717121600,30100,30050,30100,30050,170
20230718,135600,6712009800,30100,30050,30100,30050,42
20230718,135500,6710747200,30100,30050,30100,30050,85
20230718,135400,6708191300,30050,30050,30100,30050,96
20230718,135300,6705304200,30100,30050,30100,30000,93
20230718,135200,6702507900,30050,30050,30100,30050,192
20230718,135100,6696736650,30000,30000,30050,30000,89
20230718,135000,6694064300,30050,30050,30050,30050,144
20230718,134900,6689737100,30050,30050,30050,30000,118
20230718,134800,6686192950,30000,30000,30050,30000,157
20230718,134700,6681480050,30000,30000,30000,29950,213
20230718,134600,6675090450,29950,30000,30000,29950,119
20230718,134500,6671522250,29950,30000,30000,29950,107
20230718,134400,6668315800,29950,29950,30000,29950,37
20230718,134300,6667207600,29950,30000,30000,29950,127
20230718,134200,6663400400,30000,30000,30000,29950,369
20230718,134100,6652333650,30000,29950,30000,29950,1090
20230718,134000,6619684750,29950,29950,30000,29950,85
20230718,133900,6617137250,29950,29950,30000,29950,75
20230718,133800,6614888700,30000,30000,30000,29950,2118
20230718,133700,6551349150,30000,30050,30050,30000,80
20230718,133600,6548946700,30000,30050,30050,30000,396
20230718,133500,6537064050,30000,30050,30050,30000,750
20230718,133400,6514562350,30000,30050,30050,30000,50
20230718,133300,6513060450,30000,29950,30000,29950,884
20230718,133200,6486540950,30000,30000,30000,30000,7
20230718,133100,6486330950,29950,29950,30000,29950,68
20230718,133000,6484292500,30050,30000,30050,29950,1314
20230718,132900,6444870700,30000,30050,30050,30000,666
20230718,132800,6424890600,30050,30050,30100,30050,51
20230718,132700,6423358000,30050,30050,30050,30000,70
20230718,132600,6421254650,30050,30050,30050,30000,51
20230718,132500,6419723400,30050,30000,30050,30000,29
20230718,132400,6418852750,30050,30050,30100,30050,70
20230718,132300,6416748100,30100,30000,30100,30000,95
20230718,132200,6413891050,30000,30050,30050,30000,93
20230718,132100,6411096900,30050,30000,30050,30000,81
20230718,132000,6408664850,30050,30050,30050,30050,3
20230718,131900,6408574700,30000,30100,30100,30000,310
20230718,131800,6399263900,30100,30000,30100,30000,32
20230718,131700,6398303800,30000,30050,30050,30000,27
20230718,131600,6397492950,30050,30050,30050,30000,131
20230718,131500,6393557650,30050,30050,30050,30000,654
20230718,131400,6373905350,30050,30000,30050,30000,12
20230718,131300,6373545250,30000,30050,30050,30000,178
20230718,131200,6368197550,30050,30000,30050,30000,125
20230718,131100,6364443900,30000,30000,30000,30000,135
20230718,131000,6360393900,30000,30000,30050,30000,531
20230718,130900,6344463700,30000,30050,30050,30000,36
20230718,130800,6343381950,30050,30000,30050,30000,19
20230718,130700,6342811750,30050,30050,30050,30050,1
20230718,130600,6342781700,30000,30050,30050,30000,92
20230718,130500,6340018700,30000,30050,30050,30000,66
20230718,130400,6338037850,30050,30000,30050,30000,192
20230718,130300,6332272750,30000,30050,30050,30000,231
20230718,130200,6325342650,30050,30050,30050,30000,81
20230718,130100,6322909100,30050,30000,30050,30000,68
20230718,130000,6320868050,30000,30050,30050,30000,56
20230718,125900,6319187800,30050,30050,30050,30000,346
20230718,125800,6308791000,30000,30050,30050,30000,105
20230718,125700,6305638250,30050,30050,30050,30050,11
20230718,125600,6305307700,30000,30000,30000,30000,18
20230718,125500,6304767700,30050,30050,30050,30000,33
20230718,125400,6303777350,30050,30000,30050,30000,19
20230718,125300,6303206500,30000,30050,30050,30000,42
20230718,125200,6301946000,30000,30050,30050,30000,1136
20230718,125100,6267859200,30000,30050,30050,30000,626
20230718,125000,6249048900,30050,30000,30050,30000,42
20230718,124900,6247787950,30000,29950,30000,29950,133
20230718,124800,6243798900,30000,30000,30000,30000,190
20230718,124700,6238098900,30050,30000,30050,30000,149
20230718,124600,6233626950,30000,30050,30050,30000,342
20230718,124500,6223352800,30000,30050,30050,30000,331
20230718,124400,6213406750,30050,30050,30050,30000,597
20230718,124300,6195494900,30050,29950,30050,29950,2046
20230718,124200,6134119100,29950,29950,29950,29950,945
20230718,124100,6105816350,29900,29900,29900,29900,228
20230718,124000,6098999150,29900,29900,29900,29900,393
20230718,123900,6087248450,29900,29950,29950,29900,32
20230718,123800,6086290150,29950,29900,29950,29900,79
20230718,123700,6083924650,29900,29900,29900,29900,47
20230718,123600,6082519350,29900,29950,29950,29900,34
20230718,123500,6081502600,29900,29900,29900,29900,173
20230718,123400,6076329900,29900,29900,29900,29900,0
20230718,123300,6076329900,29900,29900,29900,29900,111
20230718,123200,6073011000,29900,29900,29900,29900,120
20230718,123100,6069423000,29900,29950,29950,29900,220
20230718,123000,6062841900,29950,29900,29950,29900,122
20230718,122900,6059193950,29900,29850,29900,29850,376
20230718,122800,6047952050,29850,29900,29900,29850,237
20230718,122700,6040866950,29900,29850,29900,29850,2
20230718,122600,6040807200,29850,29900,29900,29850,438
20230718,122500,6027716950,29900,29900,29900,29900,26
20230718,122400,6026939550,29950,29900,29950,29850,594
20230718,122300,6009151600,29850,29850,29850,29850,40
20230718,122200,6007957600,29850,29900,29900,29850,1314
20230718,122100,5968711600,29900,29900,29900,29850,315
20230718,122000,5959295700,29900,29900,29900,29850,564
20230718,121900,5942441950,29850,29950,29950,29850,3768
20230718,121800,5829782350,29950,29950,29950,29900,51
20230718,121700,5828255750,29950,29950,29950,29900,384
20230718,121600,5816758900,29950,29950,29950,29950,119
20230718,121500,5813194850,29950,29950,29950,29900,551
20230718,121400,5796717450,29950,29900,29950,29900,1530
20230718,121300,5750911050,29900,29900,29950,29900,426
20230718,121200,5738168500,29900,29950,29950,29900,1379
20230718,121100,5696883100,29950,29950,29950,29900,2075
20230718,121000,5634737350,29950,29950,29950,29950,2060
20230718,120900,5573040350,30000,30000,30000,30000,143
20230718,120800,5568750350,30000,30000,30000,30000,79
20230718,120700,5566380350,30000,30000,30050,30000,134
20230718,120600,5562360250,30000,29950,30000,29950,546
20230718,120500,5545980750,29950,30000,30000,29950,26
20230718,120400,5545201550,30000,30050,30050,30000,1904
20230718,120300,5488080200,30000,30050,30050,30000,59
20230718,120200,5486308250,30000,30000,30050,30000,31
20230718,120100,5485377750,30000,30000,30000,30000,19
20230718,120000,5484807750,30000,30000,30000,30000,300
20230718,115900,5475807750,30050,30050,30050,30000,59
20230718,115800,5474034850,30000,30050,30050,30000,79
20230718,115700,5471663900,30050,30050,30050,30050,6
20230718,115600,5471483600,30000,30050,30050,30000,98
20230718,115500,5468539550,30050,30050,30050,30000,2426
20230718,115400,5395692000,30100,30050,30100,30050,454
20230718,115300,5382049100,30050,30050,30050,30050,60
20230718,115200,5380246100,30100,30000,30100,30000,361
20230718,115100,5369386300,30100,30050,30100,30000,272
20230718,115000,5361205700,30050,30050,30050,30000,210
20230718,114900,5354895250,30100,30050,30100,30050,346
20230718,114800,5344492650,30050,30050,30100,30050,58
20230718,114700,5342749150,30050,30000,30050,30000,103
20230718,114600,5339655000,30050,30050,30050,30000,318
20230718,114500,5330108750,30000,30050,30050,30000,46
20230718,114400,5328728050,30050,30050,30050,30000,351
20230718,114300,5318180650,30000,30000,30050,30000,421
20230718,114200,5305545200,30050,30000,30050,30000,342
20230718,114100,5295268550,30050,30050,30050,30050,292
20230718,114000,5286493950,30050,30050,30050,30000,174
20230718,113900,5281271950,30050,30000,30050,30000,38
20230718,113800,5280131650,30000,30050,30050,29950,328
20230718,113700,5270290350,30050,30000,30050,30000,137
20230718,113600,5266179950,30000,29950,30050,29950,297
20230718,113500,5257277850,29950,30000,30000,29950,1046
20230718,113400,5225927350,30000,30000,30000,29950,22
20230718,113300,5225268100,30000,29950,30000,29950,162
20230718,113200,5220415750,29950,29950,30000,29950,31
20230718,113100,5219486850,29950,30000,30000,29950,78
20230718,113000,5217149350,30000,29950,30000,29950,258
20230718,112900,5209409400,29950,30000,30000,29900,6909
20230718,112800,5002652800,30000,30050,30100,30000,122
20230718,112700,4998986700,30050,30000,30050,30000,339
20230718,112600,4988803050,30000,30050,30050,30000,228
20230718,112500,4981957450,30000,30000,30000,30000,483
20230718,112400,4967467450,30000,29950,30050,29950,1176
20230718,112300,4932187500,30000,30100,30100,30000,5277
20230718,112200,4773784100,30100,30100,30150,30100,929
20230718,112100,4745820900,30150,30150,30150,30150,118
20230718,112000,4742263200,30150,30200,30200,30150,15
20230718,111900,4741810900,30200,30150,30200,30150,28
20230718,111800,4740966500,30150,30150,30200,30150,172
20230718,111700,4735780250,30150,30100,30150,30100,152
20230718,111600,4731201400,30150,30150,30150,30150,10
20230718,111500,4730899900,30150,30150,30150,30100,239
20230718,111400,4723694700,30150,30150,30150,30100,432
20230718,111300,4710689900,30150,30200,30250,30150,2034
20230718,111200,4649359700,30200,30200,30250,30200,38
20230718,111100,4648211600,30200,30200,30200,30200,602
20230718,111000,4630031200,30200,30200,30200,30200,34
20230718,110900,4629004400,30250,30250,30250,30250,6
20230718,110800,4628822900,30200,30250,30250,30200,16
20230718,110700,4628339300,30250,30200,30250,30200,43
20230718,110600,4627040350,30200,30200,30250,30200,101
20230718,110500,4623989800,30200,30200,30200,30200,58
20230718,110400,4622238200,30200,30200,30250,30200,231
20230718,110300,4615261650,30200,30250,30250,30200,264
20230718,110200,4607286750,30200,30200,30250,30200,74
20230718,110100,4605051700,30250,30200,30250,30200,45
20230718,110000,4603692300,30200,30250,30250,30200,2258
20230718,105900,4535449950,30250,30250,30250,30250,109
20230718,105800,4532152700,30200,30250,30300,30200,131
20230718,105700,4528190150,30250,30200,30250,30200,2416
20230718,105600,4455109950,30200,30250,30250,30200,118
20230718,105500,4451544950,30200,30200,30200,30200,189
20230718,105400,4445837150,30250,30200,30250,30200,124
20230718,105300,4442086950,30200,30250,30250,30200,268
20230718,105200,4433991800,30250,30200,30250,30200,22
20230718,105100,4433326850,30250,30250,30250,30200,431
20230718,105000,4420309350,30250,30200,30250,30200,203
20230718,104900,4414175000,30300,30250,30300,30200,525
20230718,104800,4398294100,30250,30250,30250,30200,62
20230718,104700,4396419150,30200,30200,30250,30200,40
20230718,104600,4395210900,30250,30250,30250,30250,14
20230718,104500,4394787400,30200,30250,30250,30200,67
20230718,104400,4392763800,30250,30250,30250,30200,179
20230718,104300,4387357700,30200,30200,30250,30200,76
20230718,104200,4385061600,30200,30200,30250,30200,206
20230718,104100,4378839750,30200,30200,30250,30200,591
20230718,104000,4360990550,30250,30250,30250,30200,276
20230718,103900,4352644300,30300,30250,30300,30250,412
20230718,103800,4340181100,30250,30250,30300,30250,34
20230718,103700,4339151750,30300,30300,30300,30250,49
20230718,103600,4337668100,30250,30250,30250,30250,204
20230718,103500,4331497100,30250,30250,30300,30250,1635
20230718,103400,4282026800,30300,30300,30350,30250,1790
20230718,103300,4227791250,30300,30300,30350,30300,275
20230718,103200,4219458250,30350,30300,30350,30300,47
20230718,103100,4218032500,30350,30300,30350,30300,113
20230718,103000,4214608150,30250,30450,30450,30250,1060
20230718,102900,4182454150,30450,30450,30450,30350,1756
20230718,102800,4129072900,30400,30450,30450,30400,695
20230718,102700,4107915750,30450,30450,30450,30400,430
20230718,102600,4094823350,30450,30500,30500,30450,182
20230718,102500,4089280350,30450,30400,30450,30400,814
20230718,102400,4064511600,30400,30350,30400,30350,44
20230718,102300,4063175750,30350,30350,30400,30300,571
20230718,102200,4045860250,30300,30250,30300,30250,1453
20230718,102100,4001839950,30200,30300,30300,30200,487
20230718,102000,3987108250,30250,30250,30300,30250,95
20230718,101900,3984233500,30250,30300,30300,30200,645
20230718,101800,3964719050,30250,30250,30300,30250,95
20230718,101700,3961844850,30250,30300,30300,30250,520
20230718,101600,3946091900,30350,30400,30450,30350,1073
20230718,101500,3913503300,30400,30450,30450,30400,74
20230718,101400,3911253200,30450,30450,30450,30400,543
20230718,101300,3894719900,30450,30450,30500,30450,541
20230718,101200,3878246000,30450,30400,30450,30400,172
20230718,101100,3873015600,30350,30450,30450,30350,123
20230718,101000,3869276500,30400,30400,30450,30350,584
20230718,100900,3851512100,30400,30350,30400,30350,162
20230718,100800,3846590750,30400,30400,30450,30400,524
20230718,100700,3830651850,30450,30300,30450,30300,740
20230718,100600,3808167300,30300,30300,30350,30250,895
20230718,100500,3781057500,30350,30200,30350,30200,859
20230718,100400,3755060000,30250,30200,30250,30150,1091
20230718,100300,3722126600,30250,30200,30250,30200,462
20230718,100200,3708159400,30200,30150,30200,30150,204
20230718,100100,3701999100,30200,30150,30200,30150,93
20230718,100000,3699193750,30150,30200,30200,30150,656
20230718,095900,3679389150,30200,30200,30200,30150,114
20230718,095800,3675946750,30200,30100,30200,30100,258
20230718,095700,3668177100,30100,30050,30100,30050,97
20230718,095600,3665260050,30050,30000,30050,30000,387
20230718,095500,3653633600,30000,30100,30100,30000,380
20230718,095400,3642226600,30100,30000,30150,30000,4507
20230718,095300,3506821650,30000,29950,30000,29900,1738
20230718,095200,3454772800,29950,30000,30050,29950,4067
20230718,095100,3332793250,30000,30050,30050,30000,1776
20230718,095000,3279504350,30000,30050,30050,30000,3448
20230718,094900,3175905650,30100,30100,30100,30050,2787
20230718,094800,3092031500,30100,30150,30150,30100,271
20230718,094700,3083866850,30150,30150,30150,30100,567
20230718,094600,3066782050,30100,30150,30150,30100,224
20230718,094500,3060028950,30200,30150,30200,30100,240
20230718,094400,3052798450,30150,30150,30200,30100,1758
20230718,094300,2999756850,30150,30100,30150,30100,713
20230718,094200,2978265400,30150,30150,30150,30150,346
20230718,094100,2967833500,30150,30100,30150,30100,173
20230718,094000,2962617750,30100,30100,30150,30100,372
20230718,093900,2951417550,30150,30100,30150,30050,341
20230718,093800,2941157550,30100,30150,30200,30100,3784
20230718,093700,2827206350,30150,30150,30150,30100,1225
20230718,093600,2790291000,30150,30150,30200,30150,1498
20230718,093500,2745125750,30150,30250,30250,30100,359
20230718,093400,2734293300,30200,30150,30250,30100,2962
20230718,093300,2644937050,30150,30250,30250,30150,2385
20230718,093200,2572924000,30250,30300,30300,30250,157
20230718,093100,2568172950,30300,30300,30300,30250,146
20230718,093000,2563751300,30300,30250,30300,30200,1038
20230718,092900,2532354250,30300,30450,30450,30300,659
20230718,092800,2512371300,30350,30400,30450,30350,411
20230718,092700,2499888800,30400,30400,30450,30350,763
20230718,092600,2476684600,30450,30300,30450,30300,928
20230718,092500,2448501800,30300,30350,30400,30200,2130
20230718,092400,2384072800,30350,30250,30350,30200,1582
20230718,092300,2336207600,30200,30250,30250,30200,394
20230718,092200,2324304000,30200,30200,30300,30150,798
20230718,092100,2300185600,30200,30250,30250,30150,1783
20230718,092000,2246332850,30250,30250,30250,30250,1093
20230718,091900,2213269600,30300,30350,30350,30250,1964
20230718,091800,2153754800,30350,30350,30400,30300,661
20230718,091700,2133685700,30350,30400,30400,30300,3819
20230718,091600,2017852000,30400,30400,30400,30350,543
20230718,091500,2001365600,30400,30400,30400,30400,771
20230718,091400,1977927200,30450,30500,30500,30400,1016
20230718,091300,1946963600,30500,30350,30500,30300,1720
20230718,091200,1894636100,30300,30350,30350,30200,5918
20230718,091100,1715424300,30250,30300,30450,30250,2308
20230718,091000,1645439950,30350,30300,30350,30250,2520
20230718,090900,1569081000,30350,30350,30400,30300,1904
20230718,090800,1511312700,30350,30400,30450,30350,972
20230718,090700,1481777250,30350,30500,30500,30350,1382
20230718,090600,1439786000,30500,30450,30500,30350,2779
20230718,090500,1355274750,30450,30450,30550,30400,1741
20230718,090400,1302242550,30500,30450,30550,30350,3989
20230718,090300,1180804000,30450,30650,30650,30450,6915
20230718,090200,969753400,30650,30950,30950,30650,9455
20230718,090100,679091750,30800,31100,31200,30800,8902
20230718,090000,402515650,31100,31050,31100,30850,12969