stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,202700,4313691200,21200,21200,21200,21200,23879
20230713,202600,4313691200,21200,21200,21200,21200,0
20230713,202500,4313691200,21200,21200,21200,21200,0
20230713,202400,4313691200,21200,21200,21200,21200,0
20230713,202300,4313691200,21200,21200,21200,21200,0
20230713,202200,4313691200,21200,21200,21200,21200,0
20230713,202100,4313691200,21200,21200,21200,21200,0
20230713,202000,4313691200,21200,21200,21200,21200,0
20230713,201900,4313691200,21200,21200,21200,21200,0
20230713,201800,4313691200,21200,21200,21200,21200,0
20230713,201700,4313691200,21200,21200,21200,21200,0
20230713,201600,4313691200,21200,21200,21200,21200,0
20230713,201500,4313691200,21200,21200,21200,21200,0
20230713,201400,4313691200,21200,21200,21200,21200,0
20230713,201300,4313691200,21200,21200,21200,21200,0
20230713,201200,4313691200,21200,21200,21200,21200,0
20230713,201100,4313691200,21200,21200,21200,21200,0
20230713,201000,4313691200,21200,21200,21200,21200,0
20230713,200900,4313691200,21200,21200,21200,21200,0
20230713,200800,4313691200,21200,21200,21200,21200,0
20230713,200700,4313691200,21200,21200,21200,21200,0
20230713,200600,4313691200,21200,21200,21200,21200,0
20230713,200500,4313691200,21200,21200,21200,21200,0
20230713,200400,4313691200,21200,21200,21200,21200,0
20230713,200300,4313691200,21200,21200,21200,21200,0
20230713,200200,4313691200,21200,21200,21200,21200,0
20230713,200100,4313691200,21200,21200,21200,21200,0
20230713,200000,4313691200,21200,21200,21200,21200,0
20230713,195900,4313691200,21200,21200,21200,21200,0
20230713,195800,4313691200,21200,21200,21200,21200,0
20230713,195700,4313691200,21200,21200,21200,21200,23879
20230713,195600,4313691200,21200,21200,21200,21200,0
20230713,195500,4313691200,21200,21200,21200,21200,0
20230713,195400,4313691200,21200,21200,21200,21200,0
20230713,195300,4313691200,21200,21200,21200,21200,0
20230713,195200,4313691200,21200,21200,21200,21200,0
20230713,195100,4313691200,21200,21200,21200,21200,0
20230713,195000,4313691200,21200,21200,21200,21200,0
20230713,194900,4313691200,21200,21200,21200,21200,0
20230713,194800,4313691200,21200,21200,21200,21200,0
20230713,194700,4313691200,21200,21200,21200,21200,0
20230713,194600,4313691200,21200,21200,21200,21200,0
20230713,194500,4313691200,21200,21200,21200,21200,0
20230713,194400,4313691200,21200,21200,21200,21200,0
20230713,194300,4313691200,21200,21200,21200,21200,0
20230713,194200,4313691200,21200,21200,21200,21200,0
20230713,194100,4313691200,21200,21200,21200,21200,0
20230713,194000,4313691200,21200,21200,21200,21200,0
20230713,193900,4313691200,21200,21200,21200,21200,0
20230713,193800,4313691200,21200,21200,21200,21200,0
20230713,193700,4313691200,21200,21200,21200,21200,0
20230713,193600,4313691200,21200,21200,21200,21200,0
20230713,193500,4313691200,21200,21200,21200,21200,0
20230713,193400,4313691200,21200,21200,21200,21200,0
20230713,193300,4313691200,21200,21200,21200,21200,0
20230713,193200,4313691200,21200,21200,21200,21200,0
20230713,193100,4313691200,21200,21200,21200,21200,0
20230713,193000,4313691200,21200,21200,21200,21200,0
20230713,192900,4313691200,21200,21200,21200,21200,0
20230713,192800,4313691200,21200,21200,21200,21200,0
20230713,192700,4313691200,21200,21200,21200,21200,23879
20230713,192600,4313691200,21200,21200,21200,21200,0
20230713,192500,4313691200,21200,21200,21200,21200,0
20230713,192400,4313691200,21200,21200,21200,21200,0
20230713,192300,4313691200,21200,21200,21200,21200,0
20230713,192200,4313691200,21200,21200,21200,21200,0
20230713,192100,4313691200,21200,21200,21200,21200,0
20230713,192000,4313691200,21200,21200,21200,21200,0
20230713,191900,4313691200,21200,21200,21200,21200,0
20230713,191800,4313691200,21200,21200,21200,21200,0
20230713,191700,4313691200,21200,21200,21200,21200,0
20230713,191600,4313691200,21200,21200,21200,21200,0
20230713,191500,4313691200,21200,21200,21200,21200,0
20230713,191400,4313691200,21200,21200,21200,21200,0
20230713,191300,4313691200,21200,21200,21200,21200,0
20230713,191200,4313691200,21200,21200,21200,21200,0
20230713,191100,4313691200,21200,21200,21200,21200,0
20230713,191000,4313691200,21200,21200,21200,21200,0
20230713,190900,4313691200,21200,21200,21200,21200,0
20230713,190800,4313691200,21200,21200,21200,21200,0
20230713,190700,4313691200,21200,21200,21200,21200,0
20230713,190600,4313691200,21200,21200,21200,21200,0
20230713,190500,4313691200,21200,21200,21200,21200,0
20230713,190400,4313691200,21200,21200,21200,21200,0
20230713,190300,4313691200,21200,21200,21200,21200,0
20230713,190200,4313691200,21200,21200,21200,21200,0
20230713,190100,4313691200,21200,21200,21200,21200,0
20230713,190000,4313691200,21200,21200,21200,21200,0
20230713,185900,4313691200,21200,21200,21200,21200,0
20230713,185800,4313691200,21200,21200,21200,21200,0
20230713,185700,4313691200,21200,21200,21200,21200,23879
20230713,185600,4313691200,21200,21200,21200,21200,0
20230713,185500,4313691200,21200,21200,21200,21200,0
20230713,185400,4313691200,21200,21200,21200,21200,0
20230713,185300,4313691200,21200,21200,21200,21200,0
20230713,185200,4313691200,21200,21200,21200,21200,0
20230713,185100,4313691200,21200,21200,21200,21200,0
20230713,185000,4313691200,21200,21200,21200,21200,0
20230713,184900,4313691200,21200,21200,21200,21200,0
20230713,184800,4313691200,21200,21200,21200,21200,0
20230713,184700,4313691200,21200,21200,21200,21200,0
20230713,184600,4313691200,21200,21200,21200,21200,0
20230713,184500,4313691200,21200,21200,21200,21200,0
20230713,184400,4313691200,21200,21200,21200,21200,0
20230713,184300,4313691200,21200,21200,21200,21200,0
20230713,184200,4313691200,21200,21200,21200,21200,0
20230713,184100,4313691200,21200,21200,21200,21200,0
20230713,184000,4313691200,21200,21200,21200,21200,0
20230713,183900,4313691200,21200,21200,21200,21200,0
20230713,183800,4313691200,21200,21200,21200,21200,0
20230713,183700,4313691200,21200,21200,21200,21200,0
20230713,183600,4313691200,21200,21200,21200,21200,0
20230713,183500,4313691200,21200,21200,21200,21200,0
20230713,183400,4313691200,21200,21200,21200,21200,0
20230713,183300,4313691200,21200,21200,21200,21200,0
20230713,183200,4313691200,21200,21200,21200,21200,0
20230713,183100,4313691200,21200,21200,21200,21200,0
20230713,183000,4313691200,21200,21200,21200,21200,0
20230713,182900,4313691200,21200,21200,21200,21200,0
20230713,182800,4313691200,21200,21200,21200,21200,0
20230713,182700,4313691200,21200,21200,21200,21200,23879
20230713,182600,4313691200,21200,21200,21200,21200,0
20230713,182500,4313691200,21200,21200,21200,21200,0
20230713,182400,4313691200,21200,21200,21200,21200,0
20230713,182300,4313691200,21200,21200,21200,21200,0
20230713,182200,4313691200,21200,21200,21200,21200,0
20230713,182100,4313691200,21200,21200,21200,21200,0
20230713,182000,4313691200,21200,21200,21200,21200,0
20230713,181900,4313691200,21200,21200,21200,21200,0
20230713,181800,4313691200,21200,21200,21200,21200,0
20230713,181700,4313691200,21200,21200,21200,21200,0
20230713,181600,4313691200,21200,21200,21200,21200,0
20230713,181500,4313691200,21200,21200,21200,21200,0
20230713,181400,4313691200,21200,21200,21200,21200,0
20230713,181300,4313691200,21200,21200,21200,21200,0
20230713,181200,4313691200,21200,21200,21200,21200,0
20230713,181100,4313691200,21200,21200,21200,21200,0
20230713,181000,4313691200,21200,21200,21200,21200,0
20230713,180900,4313691200,21200,21200,21200,21200,0
20230713,180800,4313691200,21200,21200,21200,21200,0
20230713,180700,4313691200,21200,21200,21200,21200,0
20230713,180600,4313691200,21200,21200,21200,21200,0
20230713,180500,4313691200,21200,21200,21200,21200,0
20230713,180400,4313691200,21200,21200,21200,21200,0
20230713,180300,4313691200,21200,21200,21200,21200,0
20230713,180200,4313691200,21200,21200,21200,21200,0
20230713,180100,4313691200,21200,21200,21200,21200,0
20230713,180000,4313691200,21200,21200,21200,21200,0
20230713,175900,4313691200,21200,21200,21200,21200,0
20230713,175800,4313691200,21200,21200,21200,21200,0
20230713,175700,4313691200,21200,21200,21200,21200,23879
20230713,175600,4313691200,21200,21200,21200,21200,0
20230713,175500,4313691200,21200,21200,21200,21200,0
20230713,175400,4313691200,21200,21200,21200,21200,0
20230713,175300,4313691200,21200,21200,21200,21200,0
20230713,175200,4313691200,21200,21200,21200,21200,0
20230713,175100,4313691200,21200,21200,21200,21200,0
20230713,175000,4313691200,21200,21200,21200,21200,0
20230713,174900,4313691200,21200,21200,21200,21200,0
20230713,174800,4313691200,21200,21200,21200,21200,0
20230713,174700,4313691200,21200,21200,21200,21200,0
20230713,174600,4313691200,21200,21200,21200,21200,0
20230713,174500,4313691200,21200,21200,21200,21200,0
20230713,174400,4313691200,21200,21200,21200,21200,0
20230713,174300,4313691200,21200,21200,21200,21200,0
20230713,174200,4313691200,21200,21200,21200,21200,0
20230713,174100,4313691200,21200,21200,21200,21200,0
20230713,174000,4313691200,21200,21200,21200,21200,0
20230713,173900,4313691200,21200,21200,21200,21200,0
20230713,173800,4313691200,21200,21200,21200,21200,0
20230713,173700,4313691200,21200,21200,21200,21200,0
20230713,173600,4313691200,21200,21200,21200,21200,0
20230713,173500,4313691200,21200,21200,21200,21200,0
20230713,173400,4313691200,21200,21200,21200,21200,0
20230713,173300,4313691200,21200,21200,21200,21200,0
20230713,173200,4313691200,21200,21200,21200,21200,0
20230713,173100,4313691200,21200,21200,21200,21200,0
20230713,173000,4313691200,21200,21200,21200,21200,0
20230713,172900,4313691200,21200,21200,21200,21200,0
20230713,172800,4313691200,21200,21200,21200,21200,0
20230713,172700,4313691200,21200,21200,21200,21200,23879
20230713,172600,4313691200,21200,21200,21200,21200,0
20230713,172500,4313691200,21200,21200,21200,21200,0
20230713,172400,4313691200,21200,21200,21200,21200,0
20230713,172300,4313691200,21200,21200,21200,21200,0
20230713,172200,4313691200,21200,21200,21200,21200,0
20230713,172100,4313691200,21200,21200,21200,21200,0
20230713,172000,4313691200,21200,21200,21200,21200,0
20230713,171900,4313691200,21200,21200,21200,21200,0
20230713,171800,4313691200,21200,21200,21200,21200,0
20230713,171700,4313691200,21200,21200,21200,21200,0
20230713,171600,4313691200,21200,21200,21200,21200,0
20230713,171500,4313691200,21200,21200,21200,21200,0
20230713,171400,4313691200,21200,21200,21200,21200,0
20230713,171300,4313691200,21200,21200,21200,21200,0
20230713,171200,4313691200,21200,21200,21200,21200,0
20230713,171100,4313691200,21200,21200,21200,21200,0
20230713,171000,4313691200,21200,21200,21200,21200,0
20230713,170900,4313691200,21200,21200,21200,21200,0
20230713,170800,4313691200,21200,21200,21200,21200,0
20230713,170700,4313691200,21200,21200,21200,21200,0
20230713,170600,4313691200,21200,21200,21200,21200,0
20230713,170500,4313691200,21200,21200,21200,21200,0
20230713,170400,4313691200,21200,21200,21200,21200,0
20230713,170300,4313691200,21200,21200,21200,21200,0
20230713,170200,4313691200,21200,21200,21200,21200,0
20230713,170100,4313691200,21200,21200,21200,21200,0
20230713,170000,4313691200,21200,21200,21200,21200,0
20230713,165900,4313691200,21200,21200,21200,21200,0
20230713,165800,4313691200,21200,21200,21200,21200,0
20230713,165700,4313691200,21200,21200,21200,21200,23879
20230713,165600,4313691200,21200,21200,21200,21200,0
20230713,165500,4313691200,21200,21200,21200,21200,0
20230713,165400,4313691200,21200,21200,21200,21200,0
20230713,165300,4313691200,21200,21200,21200,21200,0
20230713,165200,4313691200,21200,21200,21200,21200,0
20230713,165100,4313691200,21200,21200,21200,21200,0
20230713,165000,4313691200,21200,21200,21200,21200,0
20230713,164900,4313691200,21200,21200,21200,21200,0
20230713,164800,4313691200,21200,21200,21200,21200,0
20230713,164700,4313691200,21200,21200,21200,21200,0
20230713,164600,4313691200,21200,21200,21200,21200,0
20230713,164500,4313691200,21200,21200,21200,21200,0
20230713,164400,4313691200,21200,21200,21200,21200,0
20230713,164300,4313691200,21200,21200,21200,21200,0
20230713,164200,4313691200,21200,21200,21200,21200,0
20230713,164100,4313691200,21200,21200,21200,21200,0
20230713,164000,4313691200,21200,21200,21200,21200,0
20230713,163900,4313691200,21200,21200,21200,21200,0
20230713,163800,4313691200,21200,21200,21200,21200,0
20230713,163700,4313691200,21200,21200,21200,21200,0
20230713,163600,4313691200,21200,21200,21200,21200,0
20230713,163500,4313691200,21200,21200,21200,21200,0
20230713,163400,4313691200,21200,21200,21200,21200,0
20230713,163300,4313691200,21200,21200,21200,21200,0
20230713,163200,4313691200,21200,21200,21200,21200,0
20230713,163100,4313691200,21200,21200,21200,21200,0
20230713,163000,4313691200,21200,21200,21200,21200,0
20230713,162900,4313691200,21200,21200,21200,21200,0
20230713,162800,4313691200,21200,21200,21200,21200,0
20230713,162700,4313691200,21200,21200,21200,21200,23879
20230713,162600,4313691200,21200,21200,21200,21200,0
20230713,162500,4313691200,21200,21200,21200,21200,0
20230713,162400,4313691200,21200,21200,21200,21200,0
20230713,162300,4313691200,21200,21200,21200,21200,0
20230713,162200,4313691200,21200,21200,21200,21200,0
20230713,162100,4313691200,21200,21200,21200,21200,0
20230713,162000,4313691200,21200,21200,21200,21200,0
20230713,161900,4313691200,21200,21200,21200,21200,0
20230713,161800,4313691200,21200,21200,21200,21200,0
20230713,161700,4313691200,21200,21200,21200,21200,0
20230713,161600,4313691200,21200,21200,21200,21200,0
20230713,161500,4313691200,21200,21200,21200,21200,0
20230713,161400,4313691200,21200,21200,21200,21200,0
20230713,161300,4313691200,21200,21200,21200,21200,0
20230713,161200,4313691200,21200,21200,21200,21200,0
20230713,161100,4313691200,21200,21200,21200,21200,0
20230713,161000,4313691200,21200,21200,21200,21200,0
20230713,160900,4313691200,21200,21200,21200,21200,0
20230713,160800,4313691200,21200,21200,21200,21200,0
20230713,160700,4313691200,21200,21200,21200,21200,0
20230713,160600,4313691200,21200,21200,21200,21200,0
20230713,160500,4313691200,21200,21200,21200,21200,0
20230713,160400,4313691200,21200,21200,21200,21200,0
20230713,160300,4313691200,21200,21200,21200,21200,0
20230713,160200,4313691200,21200,21200,21200,21200,0
20230713,160100,4313691200,21200,21200,21200,21200,0
20230713,160000,4313691200,21200,21200,21200,21200,0
20230713,155900,4313691200,21200,21200,21200,21200,0
20230713,155800,4313691200,21200,21200,21200,21200,0
20230713,155700,4313691200,21200,21200,21200,21200,23879
20230713,155600,4313691200,21200,21200,21200,21200,0
20230713,155500,4313691200,21200,21200,21200,21200,0
20230713,155400,4313691200,21200,21200,21200,21200,0
20230713,155300,4313691200,21200,21200,21200,21200,0
20230713,155200,4313691200,21200,21200,21200,21200,0
20230713,155100,4313691200,21200,21200,21200,21200,0
20230713,155000,4313691200,21200,21200,21200,21200,0
20230713,154900,4313691200,21200,21200,21200,21200,0
20230713,154800,4313691200,21200,21200,21200,21200,0
20230713,154700,4313691200,21200,21200,21200,21200,0
20230713,154600,4313691200,21200,21200,21200,21200,0
20230713,154500,4313691200,21200,21200,21200,21200,0
20230713,154400,4313691200,21200,21200,21200,21200,0
20230713,154300,4313691200,21200,21200,21200,21200,0
20230713,154200,4313691200,21200,21200,21200,21200,0
20230713,154100,4313691200,21200,21200,21200,21200,0
20230713,154000,4313691200,21200,21200,21200,21200,0
20230713,153900,4313691200,21200,21200,21200,21200,0
20230713,153800,4313691200,21200,21200,21200,21200,0
20230713,153700,4313691200,21200,21200,21200,21200,0
20230713,153600,4313691200,21200,21200,21200,21200,0
20230713,153500,4313691200,21200,21200,21200,21200,0
20230713,153400,4313691200,21200,21200,21200,21200,0
20230713,153300,4313691200,21200,21200,21200,21200,0
20230713,153200,4313691200,21200,21200,21200,21200,0
20230713,153100,4313691200,21200,21200,21200,21200,0
20230713,153000,4313691200,21200,21200,21200,21200,23879
20230713,152900,3807456400,21150,21150,21150,21150,0
20230713,152800,3807456400,21150,21150,21150,21150,0
20230713,152700,3807456400,21150,21150,21150,21150,0
20230713,152600,3807456400,21150,21150,21150,21150,0
20230713,152500,3807456400,21150,21150,21150,21150,0
20230713,152400,3807456400,21150,21150,21150,21150,0
20230713,152300,3807456400,21150,21150,21150,21150,0
20230713,152200,3807456400,21150,21150,21150,21150,0
20230713,152100,3807456400,21150,21150,21150,21150,0
20230713,152000,3807456400,21150,21150,21150,21150,0
20230713,151900,3807456400,21150,21050,21150,21050,295
20230713,151800,3801230750,21150,21050,21150,21000,1269
20230713,151700,3774507700,21100,21050,21150,21050,121
20230713,151600,3771954250,21150,21050,21150,21000,206
20230713,151500,3767609400,21050,21050,21100,21000,834
20230713,151400,3750081400,21050,21000,21100,21000,314
20230713,151300,3743470250,21000,21150,21150,21000,1561
20230713,151200,3710676650,21150,21150,21150,21000,126
20230713,151100,3708017700,21150,21100,21150,21050,365
20230713,151000,3700315850,21100,21150,21150,21100,90
20230713,150900,3698415500,21100,21150,21150,21100,116
20230713,150800,3695965050,21100,21150,21150,21050,469
20230713,150700,3686091350,21050,21100,21100,21050,1496
20230713,150600,3654574900,21100,21050,21100,21050,1840
20230713,150500,3615842150,21050,21100,21100,21050,60
20230713,150400,3614578000,21100,21150,21150,21100,1444
20230713,150300,3584107400,21150,21150,21150,21100,80
20230713,150200,3582416800,21150,21100,21150,21050,959
20230713,150100,3562175200,21050,21100,21100,21050,288
20230713,150000,3556110700,21100,21100,21100,21050,609
20230713,145900,3543273100,21050,21050,21100,21050,463
20230713,145800,3533525200,21050,21100,21150,21050,632
20230713,145700,3520180550,21100,21100,21150,21100,669
20230713,145600,3506062350,21100,21100,21150,21050,835
20230713,145500,3488444050,21100,21150,21150,21050,779
20230713,145400,3472008700,21150,21100,21150,21050,605
20230713,145300,3459236600,21150,21100,21150,21050,883
20230713,145200,3440587050,21100,21100,21150,21100,562
20230713,145100,3428714450,21100,21100,21100,21050,397
20230713,145000,3420345900,21050,21100,21150,21050,435
20230713,144900,3411169850,21100,21050,21150,21050,724
20230713,144800,3395917650,21050,21050,21100,21050,399
20230713,144700,3387508550,21050,21100,21100,21050,541
20230713,144600,3376099800,21050,21100,21150,21050,640
20230713,144500,3362585550,21150,21050,21200,21050,741
20230713,144400,3346938950,21150,21100,21150,21050,464
20230713,144300,3337144050,21100,21150,21200,21100,518
20230713,144200,3326184000,21100,21150,21200,21100,487
20230713,144100,3315890700,21150,21100,21150,21100,364
20230713,144000,3308209200,21150,21150,21150,21100,579
20230713,143900,3295978800,21150,21050,21150,21050,439
20230713,143800,3286722600,21150,21050,21150,21050,1440
20230713,143700,3256344000,21050,21050,21100,21050,798
20230713,143600,3239532250,21050,21100,21100,21000,595
20230713,143500,3226999150,21050,21100,21150,21050,324
20230713,143400,3220171750,21100,21100,21150,21100,449
20230713,143300,3210691350,21050,21100,21150,21050,839
20230713,143200,3193021050,21100,21100,21150,21050,371
20230713,143100,3185202600,21100,21100,21150,21050,724
20230713,143000,3169911100,21100,21100,21100,21050,727
20230713,142900,3154585150,21100,21050,21100,21050,347
20230713,142800,3147279200,21050,21050,21100,21050,423
20230713,142700,3138370500,21050,21100,21100,21050,588
20230713,142600,3125982600,21050,21050,21100,21050,663
20230713,142500,3112013500,21050,21100,21100,21050,2276
20230713,142400,3064072300,21100,21100,21150,21100,260
20230713,142300,3058584300,21100,21100,21150,21050,768
20230713,142200,3042376350,21050,21100,21150,21050,372
20230713,142100,3034534650,21100,21100,21150,21100,645
20230713,142000,3020912000,21150,21100,21150,21100,362
20230713,141900,3013267200,21100,21100,21150,21050,768
20230713,141800,2997062400,21100,21100,21150,21050,330
20230713,141700,2990099850,21150,21100,21150,21100,423
20230713,141600,2981169000,21100,21100,21200,21100,834
20230713,141500,2963544350,21100,21200,21200,21100,564
20230713,141400,2951622900,21150,21200,21200,21150,320
20230713,141300,2944852350,21150,21200,21200,21150,649
20230713,141200,2931119500,21200,21200,21200,21150,590
20230713,141100,2918622700,21200,21150,21200,21150,305
20230713,141000,2912161550,21150,21200,21200,21100,759
20230713,140900,2896102050,21150,21200,21200,21150,173
20230713,140800,2892435950,21100,21150,21200,21100,543
20230713,140700,2880960500,21200,21150,21200,21150,83
20230713,140600,2879204200,21150,21100,21150,21100,400
20230713,140500,2870751350,21150,21200,21200,21100,258
20230713,140400,2865295400,21150,21150,21150,21100,352
20230713,140300,2857851600,21150,21100,21150,21100,182
20230713,140200,2854007150,21150,21150,21150,21100,551
20230713,140100,2842371000,21150,21150,21150,21100,363
20230713,140000,2834697750,21150,21100,21150,21100,228
20230713,135900,2829879050,21150,21150,21150,21100,688
20230713,135800,2815342800,21150,21100,21200,21100,211
20230713,135700,2810877150,21200,21100,21200,21100,607
20230713,135600,2798050550,21150,21100,21150,21100,500
20230713,135500,2787483550,21100,21100,21150,21100,201
20230713,135400,2783241600,21150,21150,21200,21100,445
20230713,135300,2773821450,21150,21150,21150,21100,239
20230713,135200,2768770300,21150,21200,21200,21150,269
20230713,135100,2763069500,21150,21200,21200,21100,151
20230713,135000,2759875850,21200,21200,21200,21150,525
20230713,134900,2748760900,21150,21200,21200,21150,171
20230713,134800,2745143000,21150,21150,21200,21100,233
20230713,134700,2740213750,21200,21150,21200,21100,412
20230713,134600,2731505100,21150,21150,21150,21100,270
20230713,134500,2725795600,21200,21150,21200,21150,328
20230713,134400,2718852650,21100,21100,21150,21100,315
20230713,134300,2712205150,21150,21150,21200,21100,2844
20230713,134200,2652008900,21150,21150,21200,21150,281
20230713,134100,2646063950,21150,21200,21200,21150,213
20230713,134000,2641550900,21200,21200,21200,21200,199
20230713,133900,2637332100,21200,21250,21250,21100,1108
20230713,133800,2613871700,21200,21200,21200,21150,187
20230713,133700,2609907800,21200,21200,21250,21200,363
20230713,133600,2602206200,21250,21250,21250,21200,581
20230713,133500,2589865000,21200,21200,21250,21200,477
20230713,133400,2579742100,21200,21200,21250,21200,326
20230713,133300,2572828850,21200,21200,21200,21150,170
20230713,133200,2569228550,21200,21250,21250,21200,784
20230713,133100,2552600500,21250,21250,21250,21250,117
20230713,133000,2550114250,21200,21150,21200,21150,670
20230713,132900,2535910950,21150,21100,21150,21100,135
20230713,132800,2533058050,21150,21150,21200,21150,2089
20230713,132700,2488874400,21150,21150,21150,21150,55
20230713,132600,2487711150,21150,21150,21200,21150,178
20230713,132500,2483942400,21150,21150,21150,21150,137
20230713,132400,2481044850,21100,21150,21150,21100,325
20230713,132300,2474181450,21150,21200,21200,21150,271
20230713,132200,2468449550,21200,21150,21200,21150,118
20230713,132100,2465952600,21100,21100,21100,21100,106
20230713,132000,2463716000,21150,21100,21150,21100,431
20230713,131900,2454608400,21150,21150,21150,21150,86
20230713,131800,2452789500,21200,21150,21200,21150,455
20230713,131700,2443161500,21150,21200,21200,21150,191
20230713,131600,2439121000,21150,21200,21200,21150,119
20230713,131500,2436599400,21150,21150,21150,21150,7
20230713,131400,2436451350,21150,21150,21200,21150,208
20230713,131300,2432051350,21200,21150,21200,21150,140
20230713,131200,2429084050,21150,21200,21200,21150,115
20230713,131100,2426651050,21200,21150,21200,21150,115
20230713,131000,2424214050,21150,21150,21150,21150,169
20230713,130900,2420639700,21200,21150,21200,21150,98
20230713,130800,2418566950,21150,21150,21150,21100,463
20230713,130700,2408775500,21150,21150,21200,21150,1159
20230713,130600,2384258650,21200,21150,21200,21150,29
20230713,130500,2383644500,21150,21150,21200,21150,264
20230713,130400,2378056100,21150,21200,21200,21150,1163
20230713,130300,2353403000,21200,21200,21200,21150,1287
20230713,130200,2326124600,21200,21200,21200,21200,140
20230713,130100,2323156600,21150,21150,21200,21150,314
20230713,130000,2316511500,21150,21200,21200,21150,88
20230713,125900,2314648400,21250,21200,21250,21200,154
20230713,125800,2311382650,21150,21200,21200,21150,59
20230713,125700,2310134550,21200,21200,21200,21200,1259
20230713,125600,2283443750,21200,21200,21200,21150,186
20230713,125500,2279504550,21150,21200,21200,21150,292
20230713,125400,2273324750,21150,21150,21150,21150,223
20230713,125300,2268608300,21200,21150,21200,21150,77
20230713,125200,2266978200,21200,21200,21200,21150,294
20230713,125100,2260750600,21200,21150,21200,21150,12
20230713,125000,2260496700,21150,21200,21200,21150,831
20230713,124900,2242884000,21200,21200,21200,21200,260
20230713,124800,2237372000,21200,21200,21200,21200,118
20230713,124700,2234870400,21150,21200,21200,21150,117
20230713,124600,2232394350,21200,21200,21250,21150,248
20230713,124500,2227140250,21200,21250,21250,21150,100
20230713,124400,2225024150,21200,21200,21250,21200,141
20230713,124300,2222034450,21200,21150,21200,21150,319
20230713,124200,2215277200,21150,21250,21250,21150,277
20230713,124100,2209404100,21250,21200,21250,21200,130
20230713,124000,2206647250,21200,21200,21200,21200,39
20230713,123900,2205820450,21250,21250,21250,21250,180
20230713,123800,2201995450,21250,21200,21250,21200,108
20230713,123700,2199701450,21150,21200,21200,21150,288
20230713,123600,2193600250,21250,21250,21250,21200,337
20230713,123500,2186454300,21250,21250,21250,21250,80
20230713,123400,2184754300,21250,21200,21250,21200,336
20230713,123300,2177629100,21250,21200,21250,21200,323
20230713,123200,2170776350,21200,21200,21200,21200,271
20230713,123100,2165031150,21250,21200,21250,21200,245
20230713,123000,2159833150,21150,21250,21250,21150,155
20230713,122900,2156544350,21250,21200,21250,21200,140
20230713,122800,2153571550,21200,21200,21200,21200,36
20230713,122700,2152808350,21250,21200,21250,21200,184
20230713,122600,2148902750,21200,21200,21200,21200,43
20230713,122500,2147991150,21200,21200,21200,21150,870
20230713,122400,2129560150,21200,21250,21300,21100,1886
20230713,122300,2089640050,21300,21250,21300,21250,572
20230713,122200,2077484300,21200,21250,21250,21200,272
20230713,122100,2071711200,21250,21150,21250,21150,159
20230713,122000,2068333750,21150,21250,21250,21150,16
20230713,121900,2067993950,21250,21200,21250,21200,320
20230713,121800,2061202450,21200,21200,21200,21200,1578
20230713,121700,2027748850,21150,21150,21200,21150,1160
20230713,121600,2003214100,21200,21200,21200,21150,141
20230713,121500,2000227700,21200,21150,21200,21150,26
20230713,121400,1999677250,21200,21150,21200,21150,125
20230713,121300,1997028750,21150,21100,21150,21100,191
20230713,121200,1992993550,21100,21200,21200,21100,143
20230713,121100,1989965450,21150,21150,21150,21150,261
20230713,121000,1984445300,21150,21150,21200,21150,512
20230713,120900,1973611550,21150,21100,21150,21100,46
20230713,120800,1972640400,21150,21150,21150,21150,253
20230713,120700,1967289450,21150,21200,21200,21100,289
20230713,120600,1961180100,21200,21150,21200,21150,2332
20230713,120500,1911857050,21150,21150,21150,21150,334
20230713,120400,1904792950,21150,21200,21200,21150,167
20230713,120300,1901255900,21150,21150,21200,21150,151
20230713,120200,1898061700,21150,21200,21200,21150,193
20230713,120100,1893975750,21150,21150,21150,21100,422
20230713,120000,1885054200,21200,21150,21200,21100,166
20230713,115900,1881544550,21100,21100,21100,21100,110
20230713,115800,1879223550,21150,21200,21200,21100,558
20230713,115700,1867432950,21200,21200,21200,21200,101
20230713,115600,1865291750,21150,21150,21150,21150,101
20230713,115500,1863155600,21150,21150,21200,21150,254
20230713,115400,1857780150,21150,21150,21150,21150,83
20230713,115300,1856024700,21150,21150,21150,21150,273
20230713,115200,1850250750,21150,21200,21200,21150,610
20230713,115100,1837321050,21250,21200,21250,21200,821
20230713,115000,1819911850,21150,21150,21150,21150,104
20230713,114900,1817712250,21150,21150,21200,21150,142
20230713,114800,1814708400,21150,21150,21150,21150,93
20230713,114700,1812741450,21150,21200,21200,21150,430
20230713,114600,1803626950,21200,21100,21200,21100,221
20230713,114500,1798960650,21150,21150,21200,21100,398
20230713,114400,1790548900,21200,21150,21200,21150,225
20230713,114300,1785785400,21150,21150,21200,21150,281
20230713,114200,1779837450,21150,21150,21150,21150,810
20230713,114100,1762705950,21150,21150,21150,21150,113
20230713,114000,1760316000,21200,21150,21200,21150,1673
20230713,113900,1724877500,21150,21150,21150,21150,695
20230713,113800,1710178250,21150,21150,21200,21150,205
20230713,113700,1705838500,21200,21200,21200,21150,159
20230713,113600,1702471600,21200,21100,21200,21100,1001
20230713,113500,1681299650,21100,21150,21150,21100,147
20230713,113400,1678195250,21150,21100,21150,21100,253
20230713,113300,1672851650,21100,21100,21100,21100,0
20230713,113200,1672851650,21100,21050,21150,21050,979
20230713,113100,1652196000,21100,21050,21150,21050,237
20230713,113000,1647205350,21050,21100,21150,21050,262
20230713,112900,1641677700,21100,21050,21100,21050,665
20230713,112800,1627650700,21150,21100,21150,21050,432
20230713,112700,1618538700,21100,21100,21100,21100,1174
20230713,112600,1593767300,21100,21000,21100,21000,2296
20230713,112500,1545359800,21000,21000,21050,21000,399
20230713,112400,1536974750,21000,20950,21000,20950,918
20230713,112300,1517703900,21000,21000,21000,21000,56
20230713,112200,1516527900,21000,21000,21000,20950,255
20230713,112100,1511173400,21000,21000,21000,20950,839
20230713,112000,1493566050,20950,20950,20950,20950,13
20230713,111900,1493293700,21000,20950,21000,20950,111
20230713,111800,1490966950,21000,21000,21050,20950,839
20230713,111700,1473351550,21000,21050,21050,21000,710
20230713,111600,1458411700,21050,21000,21050,21000,86
20230713,111500,1456604950,21050,21050,21050,21000,330
20230713,111400,1449658950,21050,21000,21050,21000,908
20230713,111300,1430590350,21000,21000,21050,21000,3124
20230713,111200,1364985350,21000,21100,21100,21000,333
20230713,111100,1357980800,21050,21000,21100,21000,323
20230713,111000,1351181350,21000,21050,21100,21000,759
20230713,110900,1335214500,21050,21100,21100,21050,35
20230713,110800,1334477250,21100,21100,21100,21050,286
20230713,110700,1328451350,21100,21050,21100,21050,288
20230713,110600,1322387950,21050,21100,21100,21050,62
20230713,110500,1321082350,21050,21050,21050,21000,356
20230713,110400,1313594550,21050,21100,21100,21000,244
20230713,110300,1308459300,21050,21050,21050,21050,407
20230713,110200,1299891950,21100,21100,21100,21100,75
20230713,110100,1298309450,21050,21050,21050,21000,193
20230713,110000,1294253250,21000,21000,21050,21000,84
20230713,105900,1292488750,21050,21050,21100,21000,252
20230713,105800,1287189350,21050,21000,21050,21000,161
20230713,105700,1283807150,21000,21000,21050,21000,128
20230713,105600,1281119000,21050,21050,21100,21000,642
20230713,105500,1267628150,21050,21050,21050,21000,293
20230713,105400,1261468000,21050,21000,21050,21000,312
20230713,105300,1254900900,21050,21050,21100,21050,607
20230713,105200,1242123000,21050,21050,21100,21050,679
20230713,105100,1227818300,21050,21100,21100,21050,345
20230713,105000,1220548050,21050,21050,21100,21050,144
20230713,104900,1217516350,21100,21050,21100,21050,330
20230713,104800,1210559850,21050,21100,21100,21050,370
20230713,104700,1202763850,21100,21050,21100,21050,318
20230713,104600,1196069400,21050,21100,21100,21050,124
20230713,104500,1193458700,21100,21100,21150,21100,697
20230713,104400,1178751150,21100,21100,21150,21050,37
20230713,104300,1177970400,21100,21050,21100,21050,716
20230713,104200,1162876350,21100,21050,21100,21050,45
20230713,104100,1161928350,21100,21100,21100,21050,177
20230713,104000,1158199650,21050,21100,21100,21050,334
20230713,103900,1151153950,21050,21150,21150,21050,249
20230713,103800,1145905550,21100,21100,21100,21100,989
20230713,103700,1125037650,21100,21100,21100,21100,116
20230713,103600,1122590050,21100,21150,21150,21100,88
20230713,103500,1120732750,21150,21150,21150,21150,22
20230713,103400,1120267450,21150,21100,21150,21050,774
20230713,103300,1103943250,21050,21100,21100,21050,76
20230713,103200,1102342150,21100,21050,21100,21050,27
20230713,103100,1101773450,21100,21100,21100,21050,20
20230713,103000,1101352250,21050,21100,21150,21050,936
20230713,102900,1081608550,21050,21100,21100,21050,44
20230713,102800,1080681150,21100,21100,21100,21100,65
20230713,102700,1079309650,21100,21150,21150,21050,1018
20230713,102600,1057834450,21100,21150,21150,21100,139
20230713,102500,1054900300,21150,21100,21150,21100,451
20230713,102400,1045384150,21100,21100,21100,21050,105
20230713,102300,1043173350,21050,21100,21100,21050,761
20230713,102200,1027135350,21150,21150,21150,21150,417
20230713,102100,1018315800,21100,21100,21150,21100,81
20230713,102000,1016606100,21150,21150,21150,21150,63
20230713,101900,1015273650,21150,21100,21150,21100,661
20230713,101800,1001326500,21100,21150,21150,21100,80
20230713,101700,999637900,21100,21100,21100,21100,245
20230713,101600,994468400,21100,21050,21100,21050,122
20230713,101500,991899550,21050,21100,21100,21050,803
20230713,101400,974963500,21150,21100,21150,21100,337
20230713,101300,967852750,21100,21100,21150,21100,141
20230713,101200,964876950,21100,21100,21150,21100,205
20230713,101100,960550850,21100,21100,21100,21100,120
20230713,101000,958018850,21100,21150,21150,21100,22
20230713,100900,957554550,21050,21100,21150,21050,528
20230713,100800,946417450,21100,21100,21150,21100,694
20230713,100700,931774000,21100,21100,21100,21100,166
20230713,100600,928271400,21100,21050,21100,21050,121
20230713,100500,925723800,21050,21100,21100,21050,111
20230713,100400,923387200,21050,21050,21050,21000,692
20230713,100300,908821950,21100,21100,21100,21050,94
20230713,100200,906841900,21100,21100,21100,21100,88
20230713,100100,904985100,21100,21100,21100,21100,1
20230713,100000,904964000,21100,21050,21100,21050,1186
20230713,095900,879997150,21000,21050,21050,21000,437
20230713,095800,870803000,21050,21050,21050,21000,649
20230713,095700,857150450,21050,21050,21100,21000,1290
20230713,095600,830003300,21050,21150,21150,21050,1856
20230713,095500,790844150,21150,21150,21150,21100,327
20230713,095400,783943600,21100,21150,21150,21100,289
20230713,095300,777845000,21150,21150,21150,21100,198
20230713,095200,773666150,21150,21150,21150,21150,15
20230713,095100,773348900,21150,21150,21150,21100,300
20230713,095000,767016850,21150,21150,21150,21150,17
20230713,094900,766657300,21100,21150,21150,21100,57
20230713,094800,765454000,21150,21150,21150,21100,180
20230713,094700,761655900,21150,21150,21150,21150,429
20230713,094600,752582550,21150,21150,21150,21100,458
20230713,094500,742896550,21150,21100,21150,21100,223
20230713,094400,738188750,21150,21100,21150,21100,254
20230713,094300,732823300,21100,21150,21150,21100,581
20230713,094200,720551450,21150,21150,21200,21100,2304
20230713,094100,671822600,21150,21200,21200,21150,167
20230713,094000,668289950,21150,21150,21200,21150,575
20230713,093900,656105950,21200,21200,21200,21150,263
20230713,093800,650538550,21200,21200,21200,21150,451
20230713,093700,640998750,21200,21150,21200,21150,643
20230713,093600,627372900,21200,21200,21250,21200,674
20230713,093500,613083950,21250,21200,21250,21200,235
20230713,093400,608101900,21200,21200,21200,21200,324
20230713,093300,601233100,21200,21250,21250,21200,1692
20230713,093200,565359950,21200,21250,21250,21200,358
20230713,093100,557769050,21250,21200,21250,21200,30
20230713,093000,557132550,21250,21250,21250,21200,232
20230713,092900,552206700,21250,21250,21250,21250,170
20230713,092800,548594200,21250,21200,21250,21200,114
20230713,092700,546172200,21250,21250,21250,21250,1153
20230713,092600,521670950,21250,21300,21300,21250,160
20230713,092500,518270000,21300,21250,21300,21250,86
20230713,092400,516441100,21300,21250,21300,21250,315
20230713,092300,509747250,21300,21250,21300,21200,543
20230713,092200,498208500,21300,21300,21300,21250,175
20230713,092100,494489050,21300,21250,21300,21250,100
20230713,092000,492362400,21250,21300,21300,21250,1449
20230713,091900,461530200,21300,21350,21350,21250,664
20230713,091800,447401250,21300,21300,21350,21250,1764
20230713,091700,409860000,21350,21300,21350,21300,171
20230713,091600,406217050,21300,21300,21300,21300,112
20230713,091500,403831450,21350,21350,21350,21300,1280
20230713,091400,376532350,21400,21350,21400,21350,86
20230713,091300,374692950,21400,21350,21400,21350,670
20230713,091200,360364000,21350,21350,21350,21300,223
20230713,091100,355611500,21350,21400,21400,21300,790
20230713,091000,338750250,21400,21350,21400,21350,357
20230713,090900,331128250,21350,21350,21400,21350,968
20230713,090800,310460950,21400,21400,21450,21400,1223
20230713,090700,284277650,21400,21300,21400,21300,1238
20230713,090600,257788450,21300,21450,21450,21300,2066
20230713,090500,213606050,21400,21350,21450,21300,3250
20230713,090400,144077050,21300,21350,21350,21300,318
20230713,090300,137303400,21300,21350,21400,21300,1373
20230713,090200,108013200,21400,21300,21400,21300,2403
20230713,090100,56742800,21300,21350,21400,21300,920
20230713,090000,37120300,21300,21300,21350,21200,1644