stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,183200,14266190550,37700,37700,37700,37700,3841
20230728,183100,14266190550,37700,37700,37700,37700,0
20230728,183000,14266190550,37700,37700,37700,37700,0
20230728,182900,14266190550,37700,37700,37700,37700,0
20230728,182800,14266190550,37700,37700,37700,37700,0
20230728,182700,14266190550,37700,37700,37700,37700,0
20230728,182600,14266190550,37700,37700,37700,37700,0
20230728,182500,14266190550,37700,37700,37700,37700,0
20230728,182400,14266190550,37700,37700,37700,37700,0
20230728,182300,14266190550,37700,37700,37700,37700,0
20230728,182200,14266190550,37700,37700,37700,37700,0
20230728,182100,14266190550,37700,37700,37700,37700,0
20230728,182000,14266190550,37700,37700,37700,37700,0
20230728,181900,14266190550,37700,37700,37700,37700,0
20230728,181800,14266190550,37700,37700,37700,37700,0
20230728,181700,14266190550,37700,37700,37700,37700,0
20230728,181600,14266190550,37700,37700,37700,37700,0
20230728,181500,14266190550,37700,37700,37700,37700,0
20230728,181400,14266190550,37700,37700,37700,37700,0
20230728,181300,14266190550,37700,37700,37700,37700,0
20230728,181200,14266190550,37700,37700,37700,37700,0
20230728,181100,14266190550,37700,37700,37700,37700,0
20230728,181000,14266190550,37700,37700,37700,37700,0
20230728,180900,14266190550,37700,37700,37700,37700,0
20230728,180800,14266190550,37700,37700,37700,37700,0
20230728,180700,14266190550,37700,37700,37700,37700,0
20230728,180600,14266190550,37700,37700,37700,37700,0
20230728,180500,14266190550,37700,37700,37700,37700,0
20230728,180400,14266190550,37700,37700,37700,37700,0
20230728,180300,14266190550,37700,37700,37700,37700,0
20230728,180200,14266190550,37700,37700,37700,37700,3841
20230728,180100,14266190550,37700,37700,37700,37700,0
20230728,180000,14266190550,37700,37700,37700,37700,0
20230728,175900,14266190550,37700,37700,37700,37700,0
20230728,175800,14266190550,37700,37700,37700,37700,0
20230728,175700,14266190550,37700,37700,37700,37700,0
20230728,175600,14266190550,37700,37700,37700,37700,0
20230728,175500,14266190550,37700,37700,37700,37700,0
20230728,175400,14266190550,37700,37700,37700,37700,0
20230728,175300,14266190550,37700,37700,37700,37700,0
20230728,175200,14266190550,37700,37700,37700,37700,0
20230728,175100,14266190550,37700,37700,37700,37700,0
20230728,175000,14266190550,37700,37700,37700,37700,0
20230728,174900,14266190550,37700,37700,37700,37700,0
20230728,174800,14266190550,37700,37700,37700,37700,0
20230728,174700,14266190550,37700,37700,37700,37700,0
20230728,174600,14266190550,37700,37700,37700,37700,0
20230728,174500,14266190550,37700,37700,37700,37700,0
20230728,174400,14266190550,37700,37700,37700,37700,0
20230728,174300,14266190550,37700,37700,37700,37700,0
20230728,174200,14266190550,37700,37700,37700,37700,0
20230728,174100,14266190550,37700,37700,37700,37700,0
20230728,174000,14266190550,37700,37700,37700,37700,0
20230728,173900,14266190550,37700,37700,37700,37700,0
20230728,173800,14266190550,37700,37700,37700,37700,0
20230728,173700,14266190550,37700,37700,37700,37700,0
20230728,173600,14266190550,37700,37700,37700,37700,0
20230728,173500,14266190550,37700,37700,37700,37700,0
20230728,173400,14266190550,37700,37700,37700,37700,0
20230728,173300,14266190550,37700,37700,37700,37700,0
20230728,173200,14266190550,37700,37700,37700,37700,3841
20230728,173100,14266190550,37700,37700,37700,37700,0
20230728,173000,14266190550,37700,37700,37700,37700,0
20230728,172900,14266190550,37700,37700,37700,37700,0
20230728,172800,14266190550,37700,37700,37700,37700,0
20230728,172700,14266190550,37700,37700,37700,37700,0
20230728,172600,14266190550,37700,37700,37700,37700,0
20230728,172500,14266190550,37700,37700,37700,37700,0
20230728,172400,14266190550,37700,37700,37700,37700,0
20230728,172300,14266190550,37700,37700,37700,37700,0
20230728,172200,14266190550,37700,37700,37700,37700,0
20230728,172100,14266190550,37700,37700,37700,37700,0
20230728,172000,14266190550,37700,37700,37700,37700,0
20230728,171900,14266190550,37700,37700,37700,37700,0
20230728,171800,14266190550,37700,37700,37700,37700,0
20230728,171700,14266190550,37700,37700,37700,37700,0
20230728,171600,14266190550,37700,37700,37700,37700,0
20230728,171500,14266190550,37700,37700,37700,37700,0
20230728,171400,14266190550,37700,37700,37700,37700,0
20230728,171300,14266190550,37700,37700,37700,37700,0
20230728,171200,14266190550,37700,37700,37700,37700,0
20230728,171100,14266190550,37700,37700,37700,37700,0
20230728,171000,14266190550,37700,37700,37700,37700,0
20230728,170900,14266190550,37700,37700,37700,37700,0
20230728,170800,14266190550,37700,37700,37700,37700,0
20230728,170700,14266190550,37700,37700,37700,37700,0
20230728,170600,14266190550,37700,37700,37700,37700,0
20230728,170500,14266190550,37700,37700,37700,37700,0
20230728,170400,14266190550,37700,37700,37700,37700,0
20230728,170300,14266190550,37700,37700,37700,37700,0
20230728,170200,14266190550,37700,37700,37700,37700,3841
20230728,170100,14266190550,37700,37700,37700,37700,0
20230728,170000,14266190550,37700,37700,37700,37700,0
20230728,165900,14266190550,37700,37700,37700,37700,0
20230728,165800,14266190550,37700,37700,37700,37700,0
20230728,165700,14266190550,37700,37700,37700,37700,0
20230728,165600,14266190550,37700,37700,37700,37700,0
20230728,165500,14266190550,37700,37700,37700,37700,0
20230728,165400,14266190550,37700,37700,37700,37700,0
20230728,165300,14266190550,37700,37700,37700,37700,0
20230728,165200,14266190550,37700,37700,37700,37700,0
20230728,165100,14266190550,37700,37700,37700,37700,0
20230728,165000,14266190550,37700,37700,37700,37700,0
20230728,164900,14266190550,37700,37700,37700,37700,0
20230728,164800,14266190550,37700,37700,37700,37700,0
20230728,164700,14266190550,37700,37700,37700,37700,0
20230728,164600,14266190550,37700,37700,37700,37700,0
20230728,164500,14266190550,37700,37700,37700,37700,0
20230728,164400,14266190550,37700,37700,37700,37700,0
20230728,164300,14266190550,37700,37700,37700,37700,0
20230728,164200,14266190550,37700,37700,37700,37700,0
20230728,164100,14266190550,37700,37700,37700,37700,0
20230728,164000,14266190550,37700,37700,37700,37700,0
20230728,163900,14266190550,37700,37700,37700,37700,0
20230728,163800,14266190550,37700,37700,37700,37700,0
20230728,163700,14266190550,37700,37700,37700,37700,0
20230728,163600,14266190550,37700,37700,37700,37700,0
20230728,163500,14266190550,37700,37700,37700,37700,0
20230728,163400,14266190550,37700,37700,37700,37700,0
20230728,163300,14266190550,37700,37700,37700,37700,0
20230728,163200,14266190550,37700,37700,37700,37700,3841
20230728,163100,14266190550,37700,37700,37700,37700,0
20230728,163000,14266190550,37700,37700,37700,37700,0
20230728,162900,14266190550,37700,37700,37700,37700,0
20230728,162800,14266190550,37700,37700,37700,37700,0
20230728,162700,14266190550,37700,37700,37700,37700,0
20230728,162600,14266190550,37700,37700,37700,37700,0
20230728,162500,14266190550,37700,37700,37700,37700,0
20230728,162400,14266190550,37700,37700,37700,37700,0
20230728,162300,14266190550,37700,37700,37700,37700,0
20230728,162200,14266190550,37700,37700,37700,37700,0
20230728,162100,14266190550,37700,37700,37700,37700,0
20230728,162000,14266190550,37700,37700,37700,37700,0
20230728,161900,14266190550,37700,37700,37700,37700,0
20230728,161800,14266190550,37700,37700,37700,37700,0
20230728,161700,14266190550,37700,37700,37700,37700,0
20230728,161600,14266190550,37700,37700,37700,37700,0
20230728,161500,14266190550,37700,37700,37700,37700,0
20230728,161400,14266190550,37700,37700,37700,37700,0
20230728,161300,14266190550,37700,37700,37700,37700,0
20230728,161200,14266190550,37700,37700,37700,37700,0
20230728,161100,14266190550,37700,37700,37700,37700,0
20230728,161000,14266190550,37700,37700,37700,37700,0
20230728,160900,14266190550,37700,37700,37700,37700,0
20230728,160800,14266190550,37700,37700,37700,37700,0
20230728,160700,14266190550,37700,37700,37700,37700,0
20230728,160600,14266190550,37700,37700,37700,37700,0
20230728,160500,14266190550,37700,37700,37700,37700,0
20230728,160400,14266190550,37700,37700,37700,37700,0
20230728,160300,14266190550,37700,37700,37700,37700,0
20230728,160200,14266190550,37700,37700,37700,37700,3841
20230728,160100,14266190550,37700,37700,37700,37700,0
20230728,160000,14266190550,37700,37700,37700,37700,0
20230728,155900,14266190550,37700,37700,37700,37700,0
20230728,155800,14266190550,37700,37700,37700,37700,0
20230728,155700,14266190550,37700,37700,37700,37700,0
20230728,155600,14266190550,37700,37700,37700,37700,0
20230728,155500,14266190550,37700,37700,37700,37700,0
20230728,155400,14266190550,37700,37700,37700,37700,0
20230728,155300,14266190550,37700,37700,37700,37700,0
20230728,155200,14266190550,37700,37700,37700,37700,0
20230728,155100,14266190550,37700,37700,37700,37700,0
20230728,155000,14266190550,37700,37700,37700,37700,0
20230728,154900,14266190550,37700,37700,37700,37700,0
20230728,154800,14266190550,37700,37700,37700,37700,0
20230728,154700,14266190550,37700,37700,37700,37700,0
20230728,154600,14266190550,37700,37700,37700,37700,0
20230728,154500,14266190550,37700,37700,37700,37700,0
20230728,154400,14266190550,37700,37700,37700,37700,0
20230728,154300,14266190550,37700,37700,37700,37700,0
20230728,154200,14266190550,37700,37700,37700,37700,0
20230728,154100,14266190550,37700,37700,37700,37700,0
20230728,154000,14266190550,37700,37700,37700,37700,0
20230728,153900,14266190550,37700,37700,37700,37700,0
20230728,153800,14266190550,37700,37700,37700,37700,0
20230728,153700,14266190550,37700,37700,37700,37700,0
20230728,153600,14266190550,37700,37700,37700,37700,0
20230728,153500,14266190550,37700,37700,37700,37700,0
20230728,153400,14266190550,37700,37700,37700,37700,0
20230728,153300,14266190550,37700,37700,37700,37700,0
20230728,153200,14266190550,37700,37700,37700,37700,3841
20230728,153100,14266190550,37700,37700,37700,37700,0
20230728,153000,14266190550,37700,37700,37700,37700,3841
20230728,152900,14121384850,37700,37700,37700,37700,0
20230728,152800,14121384850,37700,37700,37700,37700,0
20230728,152700,14121384850,37700,37700,37700,37700,0
20230728,152600,14121384850,37700,37700,37700,37700,0
20230728,152500,14121384850,37700,37700,37700,37700,0
20230728,152400,14121384850,37700,37700,37700,37700,0
20230728,152300,14121384850,37700,37700,37700,37700,0
20230728,152200,14121384850,37700,37700,37700,37700,0
20230728,152100,14121384850,37700,37700,37700,37700,0
20230728,152000,14121384850,37700,37700,37700,37700,0
20230728,151900,14121384850,37700,37650,37700,37550,1102
20230728,151800,14079923900,37650,37550,37650,37500,4986
20230728,151700,13892647950,37550,37600,37600,37550,1057
20230728,151600,13852955900,37550,37600,37600,37550,1398
20230728,151500,13800453450,37600,37600,37600,37550,223
20230728,151400,13792075300,37600,37550,37600,37550,592
20230728,151300,13769840700,37550,37500,37550,37500,881
20230728,151200,13736801900,37500,37400,37500,37350,1300
20230728,151100,13688133550,37450,37400,37450,37350,401
20230728,151000,13673135900,37400,37500,37500,37400,638
20230728,150900,13649272400,37400,37500,37500,37400,230
20230728,150800,13640653300,37500,37400,37500,37400,386
20230728,150700,13626202600,37450,37400,37450,37400,154
20230728,150600,13620439850,37450,37500,37500,37450,514
20230728,150500,13601190250,37500,37450,37500,37450,199
20230728,150400,13593733650,37500,37500,37500,37450,195
20230728,150300,13586426200,37500,37500,37500,37450,42
20230728,150200,13584851950,37550,37400,37550,37400,470
20230728,150100,13567205650,37400,37550,37600,37400,1502
20230728,150000,13511017850,37600,37550,37600,37400,299
20230728,145900,13499814950,37550,37500,37600,37400,490
20230728,145800,13481452800,37600,37550,37600,37500,1007
20230728,145700,13443617450,37550,37500,37550,37350,318
20230728,145600,13431691400,37500,37600,37600,37300,2224
20230728,145500,13348252450,37600,37600,37600,37550,167
20230728,145400,13341974000,37600,37550,37600,37550,301
20230728,145300,13330668650,37600,37600,37600,37550,191
20230728,145200,13323491700,37600,37550,37600,37500,1343
20230728,145100,13273027500,37550,37450,37550,37400,2900
20230728,145000,13164353750,37450,37400,37450,37400,135
20230728,144900,13159299400,37400,37450,37450,37400,101
20230728,144800,13155521000,37450,37450,37450,37400,38
20230728,144700,13154098900,37450,37450,37450,37400,140
20230728,144600,13148856800,37500,37500,37500,37500,218
20230728,144500,13140681800,37350,37400,37450,37350,852
20230728,144400,13108801200,37400,37450,37500,37350,1359
20230728,144300,13057926250,37450,37400,37450,37400,161
20230728,144200,13051900300,37450,37450,37450,37400,49
20230728,144100,13050067400,37450,37450,37450,37450,81
20230728,144000,13047033950,37450,37300,37450,37300,120
20230728,143900,13042545100,37300,37400,37500,37300,637
20230728,143800,13018695050,37300,37400,37400,37250,696
20230728,143700,12992677200,37400,37400,37400,37300,206
20230728,143600,12984991500,37450,37450,37450,37400,186
20230728,143500,12978028200,37400,37450,37450,37400,453
20230728,143400,12961077700,37450,37350,37450,37250,3122
20230728,143300,12844370800,37350,37350,37500,37350,2279
20230728,143200,12759192900,37350,37250,37350,37200,887
20230728,143100,12726150450,37300,37300,37300,37300,11
20230728,143000,12725740150,37250,37200,37350,37200,216
20230728,142900,12717693650,37200,37100,37400,37100,1019
20230728,142800,12679741100,37250,37200,37400,37100,1050
20230728,142700,12640652500,37150,37150,37200,37050,765
20230728,142600,12612254150,37100,37250,37250,37100,324
20230728,142500,12600218600,37250,37150,37250,37150,163
20230728,142400,12594155750,37200,37200,37250,37100,263
20230728,142300,12584379250,37200,37100,37200,37100,280
20230728,142200,12573978350,37100,37150,37200,37100,207
20230728,142100,12566296150,37100,37150,37200,37100,192
20230728,142000,12559168000,37050,37150,37200,37000,257
20230728,141900,12549633000,37200,37150,37500,37000,2634
20230728,141800,12451741750,37200,37200,37250,37150,173
20230728,141700,12445308450,37200,37150,37250,37100,96
20230728,141600,12441740200,37250,37100,37250,37100,228
20230728,141500,12433266000,37100,37150,37150,37050,284
20230728,141400,12422733050,37100,37200,37200,37100,112
20230728,141300,12418577450,37100,37100,37200,37100,316
20230728,141200,12406853500,37150,37050,37200,37050,394
20230728,141100,12392219800,37050,37050,37150,37050,226
20230728,141000,12383838000,37050,37150,37150,37050,371
20230728,140900,12370078700,37100,37150,37200,37050,307
20230728,140800,12358688100,37100,37150,37200,37100,303
20230728,140700,12347430950,37100,37100,37250,37100,1066
20230728,140600,12307830500,37050,37050,37100,37000,256
20230728,140500,12298348150,37100,37000,37100,36950,564
20230728,140400,12277468650,37000,37000,37050,36950,654
20230728,140300,12253254100,37050,37050,37050,36950,594
20230728,140200,12231260900,36950,36950,37050,36950,524
20230728,140100,12211894800,37000,37050,37050,37000,464
20230728,140000,12194713850,37000,36950,37050,36900,1707
20230728,135900,12131581600,36950,37000,37050,36900,3009
20230728,135800,12020461000,37000,37000,37050,36950,2170
20230728,135700,11940171000,37000,37050,37050,37000,1706
20230728,135600,11877043950,37050,37100,37100,37000,1186
20230728,135500,11833104600,37100,37150,37150,37050,1343
20230728,135400,11783277750,37100,37150,37200,37100,995
20230728,135300,11746316450,37150,37200,37250,37150,741
20230728,135200,11718756550,37150,37100,37250,37100,700
20230728,135100,11692748150,37150,37200,37200,37050,2236
20230728,135000,11609785200,37200,37150,37250,37100,824
20230728,134900,11579159700,37150,37200,37200,37150,1138
20230728,134800,11536863600,37200,37250,37300,37200,233
20230728,134700,11528186050,37300,37250,37300,37200,529
20230728,134600,11508484650,37250,37400,37400,37250,355
20230728,134500,11495256150,37300,37450,37450,37300,4049
20230728,134400,11344033000,37400,37400,37450,37400,194
20230728,134300,11336775650,37400,37400,37450,37400,104
20230728,134200,11332885150,37450,37400,37450,37400,290
20230728,134100,11322029150,37450,37350,37500,37350,220
20230728,134000,11313793600,37450,37350,37500,37350,2837
20230728,133900,11207704150,37350,37400,37400,37350,139
20230728,133800,11202510150,37350,37350,37400,37350,63
20230728,133700,11200156900,37400,37400,37400,37350,127
20230728,133600,11195412750,37400,37350,37400,37300,820
20230728,133500,11164789700,37300,37300,37350,37300,39
20230728,133400,11163334900,37300,37300,37350,37300,198
20230728,133300,11155949250,37350,37350,37350,37300,240
20230728,133200,11146994150,37300,37300,37350,37300,214
20230728,133100,11139011800,37300,37300,37300,37300,43
20230728,133000,11137407900,37350,37300,37350,37300,280
20230728,132900,11126961300,37250,37300,37300,37250,286
20230728,132800,11116302100,37300,37250,37300,37250,117
20230728,132700,11111941400,37300,37250,37300,37250,305
20230728,132600,11100569150,37300,37300,37350,37250,86
20230728,132500,11097362350,37300,37300,37350,37250,150
20230728,132400,11091773800,37200,37300,37350,37200,2499
20230728,132300,10998645050,37350,37400,37400,37300,1351
20230728,132200,10948174600,37400,37350,37450,37350,116
20230728,132100,10943840550,37400,37450,37450,37400,216
20230728,132000,10935761750,37400,37450,37450,37400,1129
20230728,131900,10893491950,37500,37400,37500,37400,397
20230728,131800,10878619350,37400,37500,37500,37400,2203
20230728,131700,10796159050,37450,37500,37500,37450,375
20230728,131600,10782097600,37550,37550,37550,37500,202
20230728,131500,10774515750,37550,37550,37550,37500,199
20230728,131400,10767052800,37500,37500,37550,37450,309
20230728,131300,10755464200,37500,37650,37650,37500,1127
20230728,131200,10713101850,37650,37650,37650,37600,103
20230728,131100,10709227150,37650,37650,37650,37600,63
20230728,131000,10706856350,37600,37650,37700,37600,191
20230728,130900,10699673850,37650,37600,37750,37600,160
20230728,130800,10693646500,37650,37600,37700,37600,200
20230728,130700,10686119200,37700,37650,37700,37600,110
20230728,130600,10681982150,37700,37600,37700,37600,537
20230728,130500,10661770000,37700,37750,37750,37650,1085
20230728,130400,10620895350,37750,37750,37750,37750,4
20230728,130300,10620744350,37750,37750,37750,37750,7
20230728,130200,10620480100,37700,37750,37750,37700,68
20230728,130100,10617915300,37750,37750,37750,37750,56
20230728,130000,10615801300,37700,37750,37750,37700,199
20230728,125900,10608298350,37750,37650,37750,37650,426
20230728,125800,10592238550,37700,37650,37750,37650,456
20230728,125700,10575049200,37650,37600,37650,37600,235
20230728,125600,10566210900,37550,37600,37600,37550,48
20230728,125500,10564406850,37600,37500,37600,37500,156
20230728,125400,10558546750,37500,37550,37550,37500,146
20230728,125300,10553070200,37550,37500,37550,37500,324
20230728,125200,10540919250,37550,37500,37550,37500,6
20230728,125100,10540694000,37550,37500,37550,37500,410
20230728,125000,10525315350,37500,37500,37500,37500,125
20230728,124900,10520627850,37500,37450,37550,37450,580
20230728,124800,10498854450,37550,37450,37550,37450,275
20230728,124700,10488547150,37450,37500,37500,37400,1775
20230728,124600,10422075550,37450,37500,37500,37450,599
20230728,124500,10399642900,37500,37450,37500,37400,1123
20230728,124400,10357586300,37500,37500,37500,37450,142
20230728,124300,10352265100,37550,37600,37600,37500,539
20230728,124200,10332047150,37500,37550,37600,37500,599
20230728,124100,10309581200,37500,37500,37500,37500,523
20230728,124000,10289968700,37450,37550,37600,37450,1930
20230728,123900,10217571850,37600,37600,37600,37600,295
20230728,123800,10206479850,37600,37550,37600,37550,105
20230728,123700,10202532200,37550,37500,37550,37500,91
20230728,123600,10199116200,37500,37500,37550,37400,1163
20230728,123500,10155537100,37500,37550,37550,37450,1147
20230728,123400,10112522850,37550,37650,37650,37550,99
20230728,123300,10108800600,37650,37650,37650,37550,271
20230728,123200,10098620250,37650,37650,37650,37600,336
20230728,123100,10085981550,37650,37600,37650,37600,98
20230728,123000,10082295800,37650,37750,37750,37650,76
20230728,122900,10079432100,37750,37750,37750,37750,23
20230728,122800,10078563850,37600,37600,37750,37600,93
20230728,122700,10075066450,37600,37750,37750,37600,1230
20230728,122600,10028769950,37750,37750,37750,37700,129
20230728,122500,10023903900,37750,37700,37750,37700,76
20230728,122400,10021036000,37750,37700,37750,37700,290
20230728,122300,10010101950,37750,37750,37750,37750,51
20230728,122200,10008176700,37750,37750,37750,37750,48
20230728,122100,10006364700,37700,37800,37850,37700,1266
20230728,122000,9958593250,37800,37850,37850,37800,478
20230728,121900,9940516150,37900,37900,37900,37900,0
20230728,121800,9940516150,37900,37900,37900,37900,8
20230728,121700,9940212950,37900,37750,37900,37750,593
20230728,121600,9917798050,37800,37850,37850,37800,586
20230728,121500,9895647200,37900,37900,37900,37900,28
20230728,121400,9894586000,37900,37950,37950,37900,170
20230728,121300,9888142950,37950,37900,37950,37900,53
20230728,121200,9886133750,37950,37950,37950,37950,35
20230728,121100,9884805500,37950,37950,37950,37950,1
20230728,121000,9884767550,37900,37950,37950,37900,34
20230728,120900,9883478000,37950,37950,37950,37900,138
20230728,120800,9878244850,37950,37950,37950,37950,4
20230728,120700,9878093050,37950,37950,37950,37900,436
20230728,120600,9861555900,37950,38000,38000,37900,129
20230728,120500,9856660100,37950,37850,37950,37850,656
20230728,120400,9831799450,37900,37900,37900,37850,448
20230728,120300,9814826850,37850,37900,37900,37850,10
20230728,120200,9814447950,37900,37950,37950,37900,293
20230728,120100,9803339350,37950,38050,38050,37900,736
20230728,120000,9775401400,38100,38100,38100,38050,91
20230728,115900,9771938350,38050,38100,38100,38050,63
20230728,115800,9769538650,38100,38000,38100,38000,137
20230728,115700,9764323350,38100,38000,38100,37950,1987
20230728,115600,9688772350,38000,38000,38000,38000,39
20230728,115500,9687290350,38000,37950,38000,37950,122
20230728,115400,9682654450,38000,38000,38000,37950,295
20230728,115300,9671446650,38000,38000,38000,37950,56
20230728,115200,9669318800,37950,38000,38000,37950,155
20230728,115100,9663435500,37950,38000,38000,37950,104
20230728,115000,9659483850,38000,38000,38050,38000,716
20230728,114900,9632275750,38000,38000,38000,38000,22
20230728,114800,9631439750,37950,38000,38000,37950,153
20230728,114700,9625625850,38000,37700,38000,37700,1831
20230728,114600,9556255050,37700,37750,37750,37700,156
20230728,114500,9550370750,37750,37800,37800,37750,378
20230728,114400,9536100450,37750,37800,37800,37750,735
20230728,114300,9508318100,37800,37850,37850,37800,78
20230728,114200,9505366800,37850,37900,37900,37850,214
20230728,114100,9497266100,37900,37950,38000,37900,1100
20230728,114000,9455554700,38000,37950,38000,37950,4
20230728,113900,9455402800,38000,38000,38000,38000,272
20230728,113800,9445066800,37900,38000,38000,37900,304
20230728,113700,9433530650,37950,38050,38050,37950,217
20230728,113600,9425285400,38050,38050,38050,38000,132
20230728,113500,9420267500,37900,38000,38050,37900,111
20230728,113400,9416054950,38000,38000,38000,38000,191
20230728,113300,9408796950,37900,37900,37900,37900,86
20230728,113200,9405537550,37900,37900,38000,37900,200
20230728,113100,9397951250,37900,38050,38050,37900,2127
20230728,113000,9317147800,38150,38050,38150,38000,3129
20230728,112900,9198041450,38050,38100,38100,38050,763
20230728,112800,9168984850,38050,38000,38100,38000,4590
20230728,112700,8994451650,38000,37950,38000,37950,454
20230728,112600,8977215100,37950,37850,37950,37850,3113
20230728,112500,8859338800,37800,37900,37900,37800,105
20230728,112400,8855359500,37900,37650,37900,37650,4440
20230728,112300,8687580200,37650,37700,37700,37650,546
20230728,112200,8666998200,37650,37700,37700,37650,244
20230728,112100,8657807950,37700,37700,37700,37700,9
20230728,112000,8657468650,37700,37650,37700,37650,56
20230728,111900,8655357550,37700,37700,37750,37700,31
20230728,111800,8654187450,37750,37750,37750,37750,99
20230728,111700,8650450200,37650,37600,37750,37550,1886
20230728,111600,8579398400,37650,37650,37650,37600,407
20230728,111500,8564077950,37700,37750,37750,37650,54
20230728,111400,8562042500,37750,37750,37750,37700,521
20230728,111300,8542400200,37750,37750,37750,37700,88
20230728,111200,8539079200,37750,37800,37800,37750,638
20230728,111100,8514993350,37800,37750,37800,37750,90
20230728,111000,8511594850,37800,37800,37800,37750,115
20230728,110900,8507251000,37800,37800,37800,37800,176
20230728,110800,8500598200,37800,37750,37800,37700,429
20230728,110700,8484405150,37750,37750,37750,37700,2325
20230728,110600,8396643900,37750,37750,37750,37700,133
20230728,110500,8391627000,37700,37600,37750,37600,681
20230728,110400,8365974400,37600,37600,37650,37550,278
20230728,110300,8355522450,37600,37600,37700,37600,45
20230728,110200,8353828500,37700,37650,37700,37600,545
20230728,110100,8333310600,37650,37600,37650,37550,27
20230728,110000,8332296550,37550,37650,37650,37550,724
20230728,105900,8305105850,37650,37650,37650,37650,22
20230728,105800,8304277550,37550,37600,37650,37500,780
20230728,105700,8274965000,37650,37650,37650,37600,149
20230728,105600,8269361650,37550,37650,37700,37550,467
20230728,105500,8251796700,37700,37550,37700,37500,1302
20230728,105400,8202859350,37550,37600,37600,37550,81
20230728,105300,8199816350,37600,37550,37600,37550,189
20230728,105200,8192719200,37600,37600,37600,37550,9
20230728,105100,8192381050,37650,37600,37650,37550,207
20230728,105000,8184600500,37600,37500,37600,37500,33
20230728,104900,8183362650,37500,37500,37550,37500,718
20230728,104800,8156437000,37550,37600,37600,37550,270
20230728,104700,8146297200,37600,37600,37600,37550,210
20230728,104600,8138401450,37600,37650,37650,37600,137
20230728,104500,8133250100,37600,37650,37650,37600,113
20230728,104400,8128997950,37650,37600,37650,37600,361
20230728,104300,8115406350,37600,37700,37700,37600,256
20230728,104200,8105777600,37700,37700,37700,37500,2164
20230728,104100,8024498300,37700,37600,37700,37500,870
20230728,104000,7991797800,37700,37700,37700,37550,1566
20230728,103900,7932933200,37600,37700,37700,37600,511
20230728,103800,7913717000,37650,37700,37700,37650,664
20230728,103700,7888687900,37700,37750,37750,37700,54
20230728,103600,7886652050,37750,37750,37750,37600,173
20230728,103500,7880136300,37750,37600,37750,37600,31
20230728,103400,7878968900,37600,37750,37750,37550,495
20230728,103300,7860361500,37750,37800,37800,37750,159
20230728,103200,7854351850,37800,37750,37800,37600,1031
20230728,103100,7815437000,37700,37850,37900,37700,716
20230728,103000,7788372900,37900,38150,38150,37900,2860
20230728,102900,7679552300,38150,38000,38150,38000,3783
20230728,102800,7535593250,38000,37900,38000,37800,4438
20230728,102700,7367309800,37900,37800,37950,37750,667
20230728,102600,7342008850,37900,37700,37900,37700,1585
20230728,102500,7282091150,37800,37650,37800,37650,1167
20230728,102400,7238106600,37600,37650,37650,37600,525
20230728,102300,7218365650,37650,37600,37650,37550,832
20230728,102200,7187067400,37600,37650,37650,37600,93
20230728,102100,7183568300,37650,37650,37650,37550,519
20230728,102000,7164053100,37600,37600,37600,37600,655
20230728,101900,7139425100,37300,37600,37650,37300,1268
20230728,101800,7091774900,37600,37450,37700,37350,2433
20230728,101700,7000416300,37450,37650,37650,37450,1909
20230728,101600,6928774700,37650,37550,37700,37500,2479
20230728,101500,6835363150,37500,37350,37600,37350,1645
20230728,101400,6773569550,37350,37450,37450,37350,201
20230728,101300,6766050450,37500,37550,37600,37450,344
20230728,101200,6753141500,37600,37600,37600,37500,699
20230728,101100,6726898500,37600,37600,37600,37550,138
20230728,101000,6721713700,37600,37650,37650,37550,797
20230728,100900,6691744200,37700,37700,37800,37650,162
20230728,100800,6685635700,37650,37650,37700,37600,364
20230728,100700,6671929100,37650,37650,37700,37650,722
20230728,100600,6644744450,37650,37750,37750,37650,678
20230728,100500,6619208100,37700,37850,37850,37700,79
20230728,100400,6616227950,37600,37900,37900,37600,1848
20230728,100300,6546641050,37850,37950,38050,37800,3150
20230728,100200,6427081350,37850,37700,37950,37600,3493
20230728,100100,6294980400,37600,37650,37700,37500,1220
20230728,100000,6249064700,37650,37650,37650,37400,159
20230728,095900,6243096050,37650,37600,37650,37450,1127
20230728,095800,6200679600,37600,37600,37600,37600,80
20230728,095700,6197671600,37650,37450,37650,37300,325
20230728,095600,6185520350,37300,37400,37450,37300,115
20230728,095500,6181223950,37450,37400,37500,37300,2392
20230728,095400,6091760850,37350,37500,37500,37350,754
20230728,095300,6063576000,37400,37200,37500,37200,420
20230728,095200,6047889050,37200,37100,37800,37000,6073
20230728,095100,5821285050,37200,37200,37250,37100,1471
20230728,095000,5766597500,37250,37350,37350,37200,476
20230728,094900,5748858050,37300,37500,37550,37300,4064
20230728,094800,5597010550,37550,37550,37550,37450,612
20230728,094700,5574089700,37500,37550,37550,37500,277
20230728,094600,5563699350,37600,37550,37600,37500,2959
20230728,094500,5452552750,37550,37550,37650,37350,1469
20230728,094400,5397400550,37350,37400,37600,37350,2143
20230728,094300,5317177500,37400,37300,37450,37300,1873
20230728,094200,5247252700,37350,37550,37600,37350,3542
20230728,094100,5114661850,37500,37500,37600,37450,1068
20230728,094000,5074590550,37550,37700,37700,37450,3244
20230728,093900,4952742100,37700,37800,37800,37700,835
20230728,093800,4921244550,37800,38100,38100,37800,4366
20230728,093700,4755350700,38100,38250,38250,38100,699
20230728,093600,4728707300,38100,38100,38300,38000,3792
20230728,093500,4584100050,38100,38650,38650,38100,6993
20230728,093400,4316053150,38550,38550,38650,38450,1801
20230728,093300,4246555000,38650,38450,38750,38450,7386
20230728,093200,3961068950,38600,38800,38850,38450,10495
20230728,093100,3554709750,38800,38400,38800,38350,7102
20230728,093000,3280600550,38350,38050,38450,37950,6496
20230728,092900,3032831600,38050,37900,38050,37900,2013
20230728,092800,2956378500,37950,37950,37950,37900,812
20230728,092700,2925594250,37950,37700,37950,37700,1467
20230728,092600,2870088950,37800,37900,37900,37750,3246
20230728,092500,2747411550,38000,37950,38100,37850,5955
20230728,092400,2521344800,37900,37650,37950,37650,10034
20230728,092300,2141553450,37650,37600,37750,37400,4754
20230728,092200,1962442750,37650,37400,37650,37400,6080
20230728,092100,1734430050,37400,37400,37400,37300,837
20230728,092000,1703138650,37400,36900,37400,36900,6936
20230728,091900,1445180450,36900,36850,36950,36700,1532
20230728,091800,1388869000,36900,36800,36900,36700,2535
20230728,091700,1295408950,36950,37000,37050,36800,862
20230728,091600,1263588750,37050,36900,37050,36750,651
20230728,091500,1239618850,37000,37200,37200,36900,1451
20230728,091400,1185845100,37200,37200,37200,37150,760
20230728,091300,1157605600,37050,36900,37200,36900,328
20230728,091200,1145472450,36850,37000,37000,36850,264
20230728,091100,1135732100,37000,37000,37200,36950,5889
20230728,091000,917748800,37000,36850,37000,36700,1907
20230728,090900,847584200,36900,37150,37150,36900,804
20230728,090800,817822900,37200,37300,37400,37200,3931
20230728,090700,671157850,37300,37100,37350,37100,3741
20230728,090600,531562700,37250,37050,37250,37000,2141
20230728,090500,452115450,37150,36950,37150,36950,1093
20230728,090400,411661800,36850,37100,37100,36850,1413
20230728,090300,359393700,37050,37050,37150,37000,923
20230728,090200,325182650,37050,37050,37100,37000,830
20230728,090100,294435550,37100,37100,37300,37100,4717
20230728,090000,118915600,37150,36700,37200,36700,3231