stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,194200,2715882850,27050,27050,27050,27050,758
20230720,194100,2715882850,27050,27050,27050,27050,0
20230720,194000,2715882850,27050,27050,27050,27050,0
20230720,193900,2715882850,27050,27050,27050,27050,0
20230720,193800,2715882850,27050,27050,27050,27050,0
20230720,193700,2715882850,27050,27050,27050,27050,0
20230720,193600,2715882850,27050,27050,27050,27050,0
20230720,193500,2715882850,27050,27050,27050,27050,0
20230720,193400,2715882850,27050,27050,27050,27050,0
20230720,193300,2715882850,27050,27050,27050,27050,0
20230720,193200,2715882850,27050,27050,27050,27050,0
20230720,193100,2715882850,27050,27050,27050,27050,0
20230720,193000,2715882850,27050,27050,27050,27050,0
20230720,192900,2715882850,27050,27050,27050,27050,0
20230720,192800,2715882850,27050,27050,27050,27050,0
20230720,192700,2715882850,27050,27050,27050,27050,0
20230720,192600,2715882850,27050,27050,27050,27050,0
20230720,192500,2715882850,27050,27050,27050,27050,0
20230720,192400,2715882850,27050,27050,27050,27050,0
20230720,192300,2715882850,27050,27050,27050,27050,0
20230720,192200,2715882850,27050,27050,27050,27050,0
20230720,192100,2715882850,27050,27050,27050,27050,0
20230720,192000,2715882850,27050,27050,27050,27050,0
20230720,191900,2715882850,27050,27050,27050,27050,0
20230720,191800,2715882850,27050,27050,27050,27050,0
20230720,191700,2715882850,27050,27050,27050,27050,0
20230720,191600,2715882850,27050,27050,27050,27050,0
20230720,191500,2715882850,27050,27050,27050,27050,0
20230720,191400,2715882850,27050,27050,27050,27050,0
20230720,191300,2715882850,27050,27050,27050,27050,0
20230720,191200,2715882850,27050,27050,27050,27050,758
20230720,191100,2715882850,27050,27050,27050,27050,0
20230720,191000,2715882850,27050,27050,27050,27050,0
20230720,190900,2715882850,27050,27050,27050,27050,0
20230720,190800,2715882850,27050,27050,27050,27050,0
20230720,190700,2715882850,27050,27050,27050,27050,0
20230720,190600,2715882850,27050,27050,27050,27050,0
20230720,190500,2715882850,27050,27050,27050,27050,0
20230720,190400,2715882850,27050,27050,27050,27050,0
20230720,190300,2715882850,27050,27050,27050,27050,0
20230720,190200,2715882850,27050,27050,27050,27050,0
20230720,190100,2715882850,27050,27050,27050,27050,0
20230720,190000,2715882850,27050,27050,27050,27050,0
20230720,185900,2715882850,27050,27050,27050,27050,0
20230720,185800,2715882850,27050,27050,27050,27050,0
20230720,185700,2715882850,27050,27050,27050,27050,0
20230720,185600,2715882850,27050,27050,27050,27050,0
20230720,185500,2715882850,27050,27050,27050,27050,0
20230720,185400,2715882850,27050,27050,27050,27050,0
20230720,185300,2715882850,27050,27050,27050,27050,0
20230720,185200,2715882850,27050,27050,27050,27050,0
20230720,185100,2715882850,27050,27050,27050,27050,0
20230720,185000,2715882850,27050,27050,27050,27050,0
20230720,184900,2715882850,27050,27050,27050,27050,0
20230720,184800,2715882850,27050,27050,27050,27050,0
20230720,184700,2715882850,27050,27050,27050,27050,0
20230720,184600,2715882850,27050,27050,27050,27050,0
20230720,184500,2715882850,27050,27050,27050,27050,0
20230720,184400,2715882850,27050,27050,27050,27050,0
20230720,184300,2715882850,27050,27050,27050,27050,0
20230720,184200,2715882850,27050,27050,27050,27050,758
20230720,184100,2715882850,27050,27050,27050,27050,0
20230720,184000,2715882850,27050,27050,27050,27050,0
20230720,183900,2715882850,27050,27050,27050,27050,0
20230720,183800,2715882850,27050,27050,27050,27050,0
20230720,183700,2715882850,27050,27050,27050,27050,0
20230720,183600,2715882850,27050,27050,27050,27050,0
20230720,183500,2715882850,27050,27050,27050,27050,0
20230720,183400,2715882850,27050,27050,27050,27050,0
20230720,183300,2715882850,27050,27050,27050,27050,0
20230720,183200,2715882850,27050,27050,27050,27050,0
20230720,183100,2715882850,27050,27050,27050,27050,0
20230720,183000,2715882850,27050,27050,27050,27050,0
20230720,182900,2715882850,27050,27050,27050,27050,0
20230720,182800,2715882850,27050,27050,27050,27050,0
20230720,182700,2715882850,27050,27050,27050,27050,0
20230720,182600,2715882850,27050,27050,27050,27050,0
20230720,182500,2715882850,27050,27050,27050,27050,0
20230720,182400,2715882850,27050,27050,27050,27050,0
20230720,182300,2715882850,27050,27050,27050,27050,0
20230720,182200,2715882850,27050,27050,27050,27050,0
20230720,182100,2715882850,27050,27050,27050,27050,0
20230720,182000,2715882850,27050,27050,27050,27050,0
20230720,181900,2715882850,27050,27050,27050,27050,0
20230720,181800,2715882850,27050,27050,27050,27050,0
20230720,181700,2715882850,27050,27050,27050,27050,0
20230720,181600,2715882850,27050,27050,27050,27050,0
20230720,181500,2715882850,27050,27050,27050,27050,0
20230720,181400,2715882850,27050,27050,27050,27050,0
20230720,181300,2715882850,27050,27050,27050,27050,0
20230720,181200,2715882850,27050,27050,27050,27050,758
20230720,181100,2715882850,27050,27050,27050,27050,0
20230720,181000,2715882850,27050,27050,27050,27050,0
20230720,180900,2715882850,27050,27050,27050,27050,0
20230720,180800,2715882850,27050,27050,27050,27050,0
20230720,180700,2715882850,27050,27050,27050,27050,0
20230720,180600,2715882850,27050,27050,27050,27050,0
20230720,180500,2715882850,27050,27050,27050,27050,0
20230720,180400,2715882850,27050,27050,27050,27050,0
20230720,180300,2715882850,27050,27050,27050,27050,0
20230720,180200,2715882850,27050,27050,27050,27050,0
20230720,180100,2715882850,27050,27050,27050,27050,0
20230720,180000,2715882850,27050,27050,27050,27050,0
20230720,175900,2715882850,27050,27050,27050,27050,0
20230720,175800,2715882850,27050,27050,27050,27050,0
20230720,175700,2715882850,27050,27050,27050,27050,0
20230720,175600,2715882850,27050,27050,27050,27050,0
20230720,175500,2715882850,27050,27050,27050,27050,0
20230720,175400,2715882850,27050,27050,27050,27050,0
20230720,175300,2715882850,27050,27050,27050,27050,0
20230720,175200,2715882850,27050,27050,27050,27050,0
20230720,175100,2715882850,27050,27050,27050,27050,0
20230720,175000,2715882850,27050,27050,27050,27050,0
20230720,174900,2715882850,27050,27050,27050,27050,0
20230720,174800,2715882850,27050,27050,27050,27050,0
20230720,174700,2715882850,27050,27050,27050,27050,0
20230720,174600,2715882850,27050,27050,27050,27050,0
20230720,174500,2715882850,27050,27050,27050,27050,0
20230720,174400,2715882850,27050,27050,27050,27050,0
20230720,174300,2715882850,27050,27050,27050,27050,0
20230720,174200,2715882850,27050,27050,27050,27050,758
20230720,174100,2715882850,27050,27050,27050,27050,0
20230720,174000,2715882850,27050,27050,27050,27050,0
20230720,173900,2715882850,27050,27050,27050,27050,0
20230720,173800,2715882850,27050,27050,27050,27050,0
20230720,173700,2715882850,27050,27050,27050,27050,0
20230720,173600,2715882850,27050,27050,27050,27050,0
20230720,173500,2715882850,27050,27050,27050,27050,0
20230720,173400,2715882850,27050,27050,27050,27050,0
20230720,173300,2715882850,27050,27050,27050,27050,0
20230720,173200,2715882850,27050,27050,27050,27050,0
20230720,173100,2715882850,27050,27050,27050,27050,0
20230720,173000,2715882850,27050,27050,27050,27050,0
20230720,172900,2715882850,27050,27050,27050,27050,0
20230720,172800,2715882850,27050,27050,27050,27050,0
20230720,172700,2715882850,27050,27050,27050,27050,0
20230720,172600,2715882850,27050,27050,27050,27050,0
20230720,172500,2715882850,27050,27050,27050,27050,0
20230720,172400,2715882850,27050,27050,27050,27050,0
20230720,172300,2715882850,27050,27050,27050,27050,0
20230720,172200,2715882850,27050,27050,27050,27050,0
20230720,172100,2715882850,27050,27050,27050,27050,0
20230720,172000,2715882850,27050,27050,27050,27050,0
20230720,171900,2715882850,27050,27050,27050,27050,0
20230720,171800,2715882850,27050,27050,27050,27050,0
20230720,171700,2715882850,27050,27050,27050,27050,0
20230720,171600,2715882850,27050,27050,27050,27050,0
20230720,171500,2715882850,27050,27050,27050,27050,0
20230720,171400,2715882850,27050,27050,27050,27050,0
20230720,171300,2715882850,27050,27050,27050,27050,0
20230720,171200,2715882850,27050,27050,27050,27050,758
20230720,171100,2715882850,27050,27050,27050,27050,0
20230720,171000,2715882850,27050,27050,27050,27050,0
20230720,170900,2715882850,27050,27050,27050,27050,0
20230720,170800,2715882850,27050,27050,27050,27050,0
20230720,170700,2715882850,27050,27050,27050,27050,0
20230720,170600,2715882850,27050,27050,27050,27050,0
20230720,170500,2715882850,27050,27050,27050,27050,0
20230720,170400,2715882850,27050,27050,27050,27050,0
20230720,170300,2715882850,27050,27050,27050,27050,0
20230720,170200,2715882850,27050,27050,27050,27050,0
20230720,170100,2715882850,27050,27050,27050,27050,0
20230720,170000,2715882850,27050,27050,27050,27050,0
20230720,165900,2715882850,27050,27050,27050,27050,0
20230720,165800,2715882850,27050,27050,27050,27050,0
20230720,165700,2715882850,27050,27050,27050,27050,0
20230720,165600,2715882850,27050,27050,27050,27050,0
20230720,165500,2715882850,27050,27050,27050,27050,0
20230720,165400,2715882850,27050,27050,27050,27050,0
20230720,165300,2715882850,27050,27050,27050,27050,0
20230720,165200,2715882850,27050,27050,27050,27050,0
20230720,165100,2715882850,27050,27050,27050,27050,0
20230720,165000,2715882850,27050,27050,27050,27050,0
20230720,164900,2715882850,27050,27050,27050,27050,0
20230720,164800,2715882850,27050,27050,27050,27050,0
20230720,164700,2715882850,27050,27050,27050,27050,0
20230720,164600,2715882850,27050,27050,27050,27050,0
20230720,164500,2715882850,27050,27050,27050,27050,0
20230720,164400,2715882850,27050,27050,27050,27050,0
20230720,164300,2715882850,27050,27050,27050,27050,0
20230720,164200,2715882850,27050,27050,27050,27050,758
20230720,164100,2715882850,27050,27050,27050,27050,0
20230720,164000,2715882850,27050,27050,27050,27050,0
20230720,163900,2715882850,27050,27050,27050,27050,0
20230720,163800,2715882850,27050,27050,27050,27050,0
20230720,163700,2715882850,27050,27050,27050,27050,0
20230720,163600,2715882850,27050,27050,27050,27050,0
20230720,163500,2715882850,27050,27050,27050,27050,0
20230720,163400,2715882850,27050,27050,27050,27050,0
20230720,163300,2715882850,27050,27050,27050,27050,0
20230720,163200,2715882850,27050,27050,27050,27050,0
20230720,163100,2715882850,27050,27050,27050,27050,0
20230720,163000,2715882850,27050,27050,27050,27050,0
20230720,162900,2715882850,27050,27050,27050,27050,0
20230720,162800,2715882850,27050,27050,27050,27050,0
20230720,162700,2715882850,27050,27050,27050,27050,0
20230720,162600,2715882850,27050,27050,27050,27050,0
20230720,162500,2715882850,27050,27050,27050,27050,0
20230720,162400,2715882850,27050,27050,27050,27050,0
20230720,162300,2715882850,27050,27050,27050,27050,0
20230720,162200,2715882850,27050,27050,27050,27050,0
20230720,162100,2715882850,27050,27050,27050,27050,0
20230720,162000,2715882850,27050,27050,27050,27050,0
20230720,161900,2715882850,27050,27050,27050,27050,0
20230720,161800,2715882850,27050,27050,27050,27050,0
20230720,161700,2715882850,27050,27050,27050,27050,0
20230720,161600,2715882850,27050,27050,27050,27050,0
20230720,161500,2715882850,27050,27050,27050,27050,0
20230720,161400,2715882850,27050,27050,27050,27050,0
20230720,161300,2715882850,27050,27050,27050,27050,0
20230720,161200,2715882850,27050,27050,27050,27050,758
20230720,161100,2715882850,27050,27050,27050,27050,0
20230720,161000,2715882850,27050,27050,27050,27050,0
20230720,160900,2715882850,27050,27050,27050,27050,0
20230720,160800,2715882850,27050,27050,27050,27050,0
20230720,160700,2715882850,27050,27050,27050,27050,0
20230720,160600,2715882850,27050,27050,27050,27050,0
20230720,160500,2715882850,27050,27050,27050,27050,0
20230720,160400,2715882850,27050,27050,27050,27050,0
20230720,160300,2715882850,27050,27050,27050,27050,0
20230720,160200,2715882850,27050,27050,27050,27050,0
20230720,160100,2715882850,27050,27050,27050,27050,0
20230720,160000,2715882850,27050,27050,27050,27050,0
20230720,155900,2715882850,27050,27050,27050,27050,0
20230720,155800,2715882850,27050,27050,27050,27050,0
20230720,155700,2715882850,27050,27050,27050,27050,0
20230720,155600,2715882850,27050,27050,27050,27050,0
20230720,155500,2715882850,27050,27050,27050,27050,0
20230720,155400,2715882850,27050,27050,27050,27050,0
20230720,155300,2715882850,27050,27050,27050,27050,0
20230720,155200,2715882850,27050,27050,27050,27050,0
20230720,155100,2715882850,27050,27050,27050,27050,0
20230720,155000,2715882850,27050,27050,27050,27050,0
20230720,154900,2715882850,27050,27050,27050,27050,0
20230720,154800,2715882850,27050,27050,27050,27050,0
20230720,154700,2715882850,27050,27050,27050,27050,0
20230720,154600,2715882850,27050,27050,27050,27050,0
20230720,154500,2715882850,27050,27050,27050,27050,0
20230720,154400,2715882850,27050,27050,27050,27050,0
20230720,154300,2715882850,27050,27050,27050,27050,0
20230720,154200,2715882850,27050,27050,27050,27050,758
20230720,154100,2715882850,27050,27050,27050,27050,0
20230720,154000,2715882850,27050,27050,27050,27050,0
20230720,153900,2715882850,27050,27050,27050,27050,0
20230720,153800,2715882850,27050,27050,27050,27050,0
20230720,153700,2715882850,27050,27050,27050,27050,0
20230720,153600,2715882850,27050,27050,27050,27050,0
20230720,153500,2715882850,27050,27050,27050,27050,0
20230720,153400,2715882850,27050,27050,27050,27050,0
20230720,153300,2715882850,27050,27050,27050,27050,0
20230720,153200,2715882850,27050,27050,27050,27050,0
20230720,153100,2715882850,27050,27050,27050,27050,0
20230720,153000,2715882850,27050,27050,27050,27050,758
20230720,152900,2695378950,27050,27050,27050,27050,0
20230720,152800,2695378950,27050,27050,27050,27050,0
20230720,152700,2695378950,27050,27050,27050,27050,0
20230720,152600,2695378950,27050,27050,27050,27050,0
20230720,152500,2695378950,27050,27050,27050,27050,0
20230720,152400,2695378950,27050,27050,27050,27050,0
20230720,152300,2695378950,27050,27050,27050,27050,0
20230720,152200,2695378950,27050,27050,27050,27050,0
20230720,152100,2695378950,27050,27050,27050,27050,0
20230720,152000,2695378950,27050,27050,27050,27050,0
20230720,151900,2695378950,27050,27000,27100,26950,793
20230720,151800,2673968000,27000,26950,27000,26950,43
20230720,151700,2672809100,26950,27000,27000,26950,47
20230720,151600,2671542100,26950,27000,27000,26950,426
20230720,151500,2660056700,27000,27000,27050,26950,214
20230720,151400,2654280950,27000,27050,27050,27000,51
20230720,151300,2652901800,27000,27050,27050,27000,241
20230720,151200,2646383700,27100,27100,27100,27100,27
20230720,151100,2645652000,27050,27050,27050,27050,196
20230720,151000,2640350200,27050,27050,27050,27050,76
20230720,150900,2638294400,27050,27050,27050,27050,53
20230720,150800,2636860750,27000,27000,27050,27000,19
20230720,150700,2636347700,27000,27100,27100,27000,187
20230720,150600,2631289550,27100,27000,27100,26950,655
20230720,150500,2613605050,27000,27000,27000,27000,10
20230720,150400,2613335050,27100,27050,27100,27050,41
20230720,150300,2612225650,27100,27100,27100,27100,370
20230720,150200,2602198650,27100,27100,27100,27050,373
20230720,150100,2592091350,27100,27100,27100,27100,110
20230720,150000,2589110350,27050,27050,27050,27050,13
20230720,145900,2588758700,27100,27100,27100,27050,129
20230720,145800,2585266450,27050,27050,27100,27050,155
20230720,145700,2581073650,27050,27100,27150,27050,313
20230720,145600,2572597250,27050,27000,27050,26900,398
20230720,145500,2561850100,27000,26900,27000,26900,92
20230720,145400,2559370700,26950,26950,27000,26900,3033
20230720,145300,2477775900,26950,26950,26950,26950,107
20230720,145200,2474892250,26950,26950,27000,26950,30
20230720,145100,2474083300,26950,26950,26950,26950,13
20230720,145000,2473732950,27000,26950,27000,26950,24
20230720,144900,2473085300,27000,26950,27000,26950,19
20230720,144800,2472572950,26950,26950,26950,26950,0
20230720,144700,2472572950,26950,26950,27000,26950,129
20230720,144600,2469096100,26950,26950,26950,26950,10
20230720,144500,2468826600,26950,26950,26950,26950,13
20230720,144400,2468476250,27000,26950,27000,26950,126
20230720,144300,2465080250,26950,26950,26950,26950,0
20230720,144200,2465080250,26950,27000,27000,26950,18
20230720,144100,2464594850,26950,27000,27000,26950,600
20230720,144000,2448419150,27050,27100,27100,27050,15
20230720,143900,2448013300,27100,27050,27100,27050,216
20230720,143800,2442170200,27050,27050,27100,27050,23
20230720,143700,2441548000,27050,27050,27100,27050,54
20230720,143600,2440087000,27100,27100,27100,27100,1
20230720,143500,2440059900,27050,27100,27100,27050,19
20230720,143400,2439545600,27100,27050,27100,27050,7
20230720,143300,2439355950,27050,27050,27050,27000,113
20230720,143200,2436299600,27050,27000,27050,27000,59
20230720,143100,2434703800,27000,27050,27050,27000,439
20230720,143000,2422845800,27050,27050,27050,27000,140
20230720,142900,2419061350,27050,27000,27050,27000,12
20230720,142800,2418737050,27000,27000,27000,27000,12
20230720,142700,2418413050,27000,27050,27050,27000,201
20230720,142600,2412976250,27050,27100,27100,27050,89
20230720,142500,2410566800,27050,27100,27100,27050,9
20230720,142400,2410323250,27100,27100,27100,27050,68
20230720,142300,2408483300,27050,27100,27100,27050,69
20230720,142200,2406614350,27100,27100,27100,27100,6
20230720,142100,2406451750,27050,27050,27050,27050,17
20230720,142000,2405991900,27050,27100,27100,27050,12
20230720,141900,2405667000,27050,27050,27050,27050,18
20230720,141800,2405180100,27050,27050,27050,27050,8
20230720,141700,2404963700,27050,27000,27050,27000,84
20230720,141600,2402691750,27000,26950,27000,26950,67
20230720,141500,2400885450,27050,26900,27050,26900,105
20230720,141400,2398057500,26950,26950,26950,26900,120
20230720,141300,2394823750,26950,26950,26950,26950,102
20230720,141200,2392074850,26950,26950,27000,26900,140
20230720,141100,2388301800,26950,26950,27000,26900,151
20230720,141000,2384232100,26950,26950,27050,26900,216
20230720,140900,2378410600,26900,27000,27000,26900,917
20230720,140800,2353689950,27050,27000,27050,27000,96
20230720,140700,2351095550,27050,27000,27050,27000,210
20230720,140600,2345422900,27050,27050,27050,27050,79
20230720,140500,2343285950,27050,27100,27100,27050,24
20230720,140400,2342636450,27050,27050,27050,27050,6
20230720,140300,2342474150,27100,27050,27100,27050,30
20230720,140200,2341661400,27100,27050,27100,27050,19
20230720,140100,2341147150,27050,27100,27100,27050,41
20230720,140000,2340036350,27100,27100,27150,27100,43
20230720,135900,2338870750,27100,27100,27100,27100,8
20230720,135800,2338653950,27100,27100,27100,27100,19
20230720,135700,2338139050,27100,27100,27150,27100,62
20230720,135600,2336458550,27100,27100,27100,27100,48
20230720,135500,2335157750,27100,27100,27150,27100,51
20230720,135400,2333775350,27100,27100,27100,27100,6
20230720,135300,2333612750,27100,27100,27100,27100,17
20230720,135200,2333152050,27150,27100,27150,27100,32
20230720,135100,2332284550,27100,27100,27100,27100,56
20230720,135000,2330766950,27050,27000,27100,27000,255
20230720,134900,2323865250,27000,27000,27000,27000,162
20230720,134800,2319491250,27000,27000,27000,27000,18
20230720,134700,2319005250,27000,27000,27050,27000,869
20230720,134600,2295541950,27000,27000,27050,27000,37
20230720,134500,2294541950,27000,27050,27050,27000,188
20230720,134400,2289460850,27000,27050,27050,27000,130
20230720,134300,2285947400,27050,27000,27050,27000,794
20230720,134200,2264470000,27050,27100,27100,27000,809
20230720,134100,2242585200,27100,27100,27100,27100,18
20230720,134000,2242097400,27050,27150,27150,27050,66
20230720,133900,2240308600,27100,27100,27100,27100,472
20230720,133800,2227517400,27100,27150,27150,27100,11
20230720,133700,2227219050,27150,27100,27150,27100,34
20230720,133600,2226297250,27100,27100,27100,27100,9
20230720,133500,2226053350,27100,27150,27150,27100,18
20230720,133400,2225565250,27150,27100,27150,27100,42
20230720,133300,2224427000,27100,27100,27100,27100,6
20230720,133200,2224264400,27150,27100,27150,27100,73
20230720,133100,2222285800,27100,27100,27100,27100,32
20230720,133000,2221418600,27100,27050,27150,27050,481
20230720,132900,2208395300,27050,27050,27050,27050,0
20230720,132800,2208395300,27050,27050,27050,27000,24
20230720,132700,2207746700,27050,27050,27050,27050,7
20230720,132600,2207557350,27000,27000,27000,27000,98
20230720,132500,2204911350,27000,27000,27050,27000,1030
20230720,132400,2177101050,27000,27000,27000,27000,135
20230720,132300,2173456050,27000,27050,27050,27000,69
20230720,132200,2171590250,27000,27000,27000,27000,236
20230720,132100,2165218250,27000,27000,27000,27000,312
20230720,132000,2156794250,27050,27050,27050,27050,6
20230720,131900,2156631950,27000,27050,27050,27000,14
20230720,131800,2156253900,27050,27100,27100,27050,117
20230720,131700,2153088700,27050,27050,27050,27050,123
20230720,131600,2149761550,27050,27050,27050,27050,295
20230720,131500,2141781800,27100,27050,27100,27050,128
20230720,131400,2138318000,27050,27100,27100,27050,134
20230720,131300,2134687200,27100,27150,27150,27100,140
20230720,131200,2130892900,27100,27100,27100,27100,13
20230720,131100,2130540600,27100,27100,27100,27100,25
20230720,131000,2129863100,27100,27150,27150,27100,114
20230720,130900,2126773400,27100,27150,27150,27100,26
20230720,130800,2126068750,27150,27150,27150,27150,6
20230720,130700,2125905850,27150,27150,27150,27150,3
20230720,130600,2125824400,27150,27150,27150,27150,0
20230720,130500,2125824400,27150,27200,27250,27150,601
20230720,130400,2109485900,27200,27250,27250,27150,119
20230720,130300,2106247150,27200,27150,27200,27150,1939
20230720,130200,2053553450,27100,27150,27150,27100,35
20230720,130100,2052604850,27150,27100,27150,27100,202
20230720,130000,2047128650,27050,27100,27150,27050,532
20230720,125900,2032725550,27150,27150,27150,27150,1
20230720,125800,2032698400,27100,27150,27150,27100,19
20230720,125700,2032183200,27100,27100,27100,27100,13
20230720,125600,2031830900,27150,27150,27150,27150,5
20230720,125500,2031695150,27150,27150,27150,27100,56
20230720,125400,2030177150,27100,27100,27100,27100,12
20230720,125300,2029851950,27100,27100,27150,27100,398
20230720,125200,2019065700,27050,27050,27050,27050,0
20230720,125100,2019065700,27050,27100,27100,27050,46
20230720,125000,2017819750,27100,27050,27100,27050,23
20230720,124900,2017197150,27100,27100,27100,27100,42
20230720,124800,2016058950,27100,27100,27150,27100,134
20230720,124700,2012427150,27100,27100,27100,27100,100
20230720,124600,2009717150,27100,27100,27100,27100,152
20230720,124500,2005597950,27150,27150,27150,27150,17
20230720,124400,2005136400,27150,27150,27200,27100,64
20230720,124300,2003400000,27200,27150,27200,27150,234
20230720,124200,1997041300,27150,27150,27150,27150,557
20230720,124100,1981918750,27150,27100,27150,27100,999
20230720,124000,1954824400,27100,27050,27100,27050,37
20230720,123900,1953823200,27050,27050,27050,27050,662
20230720,123800,1935916100,27100,27050,27100,27050,356
20230720,123700,1926285500,27050,27150,27150,27050,522
20230720,123600,1912156800,27150,27100,27150,27100,15
20230720,123500,1911750150,27150,27100,27150,27100,794
20230720,123400,1890232450,27050,27050,27050,27050,13
20230720,123300,1889880800,27100,27050,27100,27050,250
20230720,123200,1883112850,27100,27100,27100,27050,19
20230720,123100,1882598550,27100,27100,27100,27100,20
20230720,123000,1882056550,27100,27050,27100,27050,19
20230720,122900,1881542300,27100,27050,27100,27050,311
20230720,122800,1873128850,27100,27100,27100,27100,6
20230720,122700,1872966250,27050,27050,27050,27050,28
20230720,122600,1872208850,27100,27100,27100,27100,0
20230720,122500,1872208850,27100,27100,27100,27050,21
20230720,122400,1871640350,27050,27100,27100,27050,56
20230720,122300,1870124000,27100,27100,27150,27100,71
20230720,122200,1868199600,27100,27100,27100,27100,113
20230720,122100,1865137300,27150,27100,27150,27100,224
20230720,122000,1859066850,27100,27050,27150,27050,237
20230720,121900,1852644750,27100,27100,27100,27100,8
20230720,121800,1852427950,27100,27050,27100,27050,41
20230720,121700,1851318250,27050,27050,27050,27050,0
20230720,121600,1851318250,27050,27150,27150,27050,311
20230720,121500,1842890500,27100,27100,27100,27100,48
20230720,121400,1841589700,27100,27100,27100,27100,296
20230720,121300,1833568100,27100,27100,27150,27100,44
20230720,121200,1832375400,27100,27100,27100,27100,44
20230720,121100,1831183000,27150,27150,27150,27100,156
20230720,121000,1826949400,27100,27150,27150,27100,52
20230720,120900,1825540100,27100,27100,27100,27050,575
20230720,120800,1809958250,27150,27100,27150,27100,107
20230720,120700,1807053800,27150,27150,27150,27150,178
20230720,120600,1802221100,27200,27200,27200,27150,237
20230720,120500,1795780950,27200,27150,27200,27150,30
20230720,120400,1794965950,27150,27150,27150,27150,19
20230720,120300,1794450100,27200,27150,27200,27150,36
20230720,120200,1793472400,27150,27200,27200,27150,77
20230720,120100,1791379600,27200,27200,27200,27200,665
20230720,120000,1773291600,27150,27150,27200,27150,100
20230720,115900,1770576300,27150,27150,27150,27150,14
20230720,115800,1770196200,27150,27150,27150,27150,101
20230720,115700,1767454050,27150,27100,27150,27100,422
20230720,115600,1755997350,27150,27200,27200,27150,832
20230720,115500,1733408250,27150,27150,27200,27150,133
20230720,115400,1729796700,27150,27150,27200,27150,328
20230720,115300,1720877650,27200,27200,27250,27150,417
20230720,115200,1709535550,27200,27150,27200,27100,1183
20230720,115100,1677416100,27200,27200,27250,27200,149
20230720,115000,1673361000,27200,27200,27250,27200,1169
20230720,114900,1641514200,27200,27200,27200,27200,602
20230720,114800,1625139800,27200,27200,27200,27150,245
20230720,114700,1618482700,27250,27050,27350,27050,3162
20230720,114600,1532649250,27000,26950,27000,26900,2011
20230720,114500,1478386850,26900,26800,26900,26800,1757
20230720,114400,1431148650,26800,26800,26800,26800,4
20230720,114300,1431041450,26800,26800,26800,26800,533
20230720,114200,1416757050,26800,26750,26800,26750,32
20230720,114100,1415900550,26750,26700,26800,26700,517
20230720,114000,1402062950,26700,26700,26700,26700,5
20230720,113900,1401929450,26750,26700,26750,26700,42
20230720,113800,1400806550,26750,26750,26750,26700,23
20230720,113700,1400191950,26750,26750,26750,26750,511
20230720,113600,1386522700,26750,26750,26750,26700,548
20230720,113500,1371864300,26700,26750,26750,26700,507
20230720,113400,1358302100,26700,26750,26750,26700,18
20230720,113300,1357821250,26750,26750,26750,26750,6
20230720,113200,1357660750,26700,26750,26750,26700,70
20230720,113100,1355788850,26750,26700,26750,26700,1178
20230720,113000,1324278000,26750,26700,26750,26700,54
20230720,112900,1322834300,26700,26700,26700,26700,12
20230720,112800,1322513900,26750,26700,26750,26700,1462
20230720,112700,1283415450,26700,26700,26700,26700,437
20230720,112600,1271747550,26700,26700,26700,26700,6
20230720,112500,1271587350,26650,26700,26700,26650,92
20230720,112400,1269134550,26650,26700,26700,26650,19
20230720,112300,1268627900,26650,26700,26700,26650,295
20230720,112200,1260751600,26700,26750,26750,26700,515
20230720,112100,1247001000,26750,26750,26750,26750,7
20230720,112000,1246813750,26700,26700,26700,26700,68
20230720,111900,1244998150,26750,26750,26750,26750,17
20230720,111800,1244543400,26700,26700,26700,26700,16
20230720,111700,1244116200,26700,26650,26700,26650,246
20230720,111600,1237548650,26650,26700,26700,26650,51
20230720,111500,1236189200,26650,26650,26650,26650,132
20230720,111400,1232671400,26650,26700,26700,26650,8
20230720,111300,1232457850,26650,26650,26650,26650,53
20230720,111200,1231045400,26700,26700,26700,26700,78
20230720,111100,1228962800,26650,26650,26700,26650,22
20230720,111000,1228376150,26650,26600,26650,26600,219
20230720,110900,1222540450,26600,26650,26650,26600,159
20230720,110800,1218308200,26650,26650,26650,26650,219
20230720,110700,1212471850,26650,26700,26700,26650,275
20230720,110600,1205142700,26650,26650,26650,26650,13
20230720,110500,1204796250,26650,26650,26650,26650,732
20230720,110400,1185288450,26600,26600,26600,26600,12
20230720,110300,1184969250,26650,26600,26650,26600,88
20230720,110200,1182628350,26650,26650,26650,26650,18
20230720,110100,1182148650,26600,26600,26600,26600,212
20230720,110000,1176509450,26650,26650,26650,26650,49
20230720,105900,1175203600,26600,26600,26600,26600,18
20230720,105800,1174724800,26600,26600,26600,26600,0
20230720,105700,1174724800,26600,26600,26650,26600,32
20230720,105600,1173873300,26650,26650,26650,26650,65
20230720,105500,1172141050,26650,26600,26650,26600,301
20230720,105400,1164119450,26650,26600,26650,26600,156
20230720,105300,1159967900,26650,26550,26650,26550,1075
20230720,105200,1131372650,26550,26550,26550,26550,13
20230720,105100,1131027500,26600,26550,26600,26550,263
20230720,105000,1124044550,26600,26600,26600,26600,151
20230720,104900,1120027950,26600,26550,26600,26550,70
20230720,104800,1118166600,26550,26550,26550,26550,0
20230720,104700,1118166600,26550,26550,26550,26550,60
20230720,104600,1116573600,26600,26600,26600,26600,2
20230720,104500,1116520400,26550,26550,26550,26550,148
20230720,104400,1112591000,26600,26600,26600,26600,30
20230720,104300,1111793000,26550,26650,26650,26550,133
20230720,104200,1108254700,26650,26600,26650,26600,231
20230720,104100,1102107250,26600,26600,26600,26600,50
20230720,104000,1100777250,26600,26650,26650,26600,116
20230720,103900,1097688350,26650,26600,26650,26600,354
20230720,103800,1088263950,26600,26650,26650,26600,56
20230720,103700,1086773100,26650,26550,26650,26500,393
20230720,103600,1076335500,26500,26500,26500,26500,12
20230720,103500,1076017500,26550,26550,26550,26550,98
20230720,103400,1073415600,26500,26550,26550,26500,161
20230720,103300,1069142250,26600,26550,26600,26550,13
20230720,103200,1068797050,26500,26500,26500,26500,190
20230720,103100,1063762050,26500,26450,26500,26450,24
20230720,103000,1063126250,26400,26500,26550,26400,108
20230720,102900,1060267850,26500,26500,26500,26500,213
20230720,102800,1054623350,26450,26500,26650,26450,2328
20230720,102700,992870100,26450,26500,26500,26450,23
20230720,102600,992261250,26450,26450,26450,26450,39
20230720,102500,991229700,26450,26450,26450,26450,50
20230720,102400,989907200,26450,26500,26500,26450,61
20230720,102300,988293250,26500,26500,26500,26500,0
20230720,102200,988293250,26500,26550,26550,26500,91
20230720,102100,985880650,26550,26500,26750,26500,5406
20230720,102000,842494200,26500,26450,26500,26450,134
20230720,101900,838948850,26450,26450,26450,26450,435
20230720,101800,827443100,26450,26350,26450,26350,1874
20230720,101700,777911250,26350,26350,26350,26350,27
20230720,101600,777199800,26400,26350,26400,26350,284
20230720,101500,769716300,26350,26300,26350,26300,557
20230720,101400,755067150,26300,26300,26300,26250,40
20230720,101300,754016550,26250,26350,26350,26250,277
20230720,101200,746742450,26300,26300,26300,26300,12
20230720,101100,746426850,26300,26300,26300,26300,83
20230720,101000,744243950,26300,26250,26300,26250,666
20230720,100900,726756500,26200,26200,26200,26200,15
20230720,100800,726363500,26200,26250,26250,26200,74
20230720,100700,724421600,26150,26200,26200,26150,320
20230720,100600,716052600,26200,26200,26200,26200,18
20230720,100500,715581000,26200,26150,26200,26150,500
20230720,100400,702482850,26200,26100,26200,26100,35
20230720,100300,701568250,26100,26100,26150,26100,55
20230720,100200,700131950,26150,26150,26150,26100,541
20230720,100100,686011350,26150,26150,26150,26100,457
20230720,100000,674065900,26150,26150,26150,26100,43
20230720,095900,672942850,26100,26150,26150,26100,113
20230720,095800,669989500,26150,26150,26150,26150,164
20230720,095700,665700900,26150,26250,26250,26150,179
20230720,095600,661012500,26200,26150,26200,26150,146
20230720,095500,657191300,26150,26200,26200,26150,27
20230720,095400,656484900,26150,26150,26200,26150,234
20230720,095300,650365700,26200,26200,26200,26200,609
20230720,095200,634409900,26150,26150,26150,26100,664
20230720,095100,617068750,26150,26100,26150,26100,1258
20230720,095000,584199850,26100,26100,26100,26100,39
20230720,094900,583181950,26100,26150,26150,26100,1219
20230720,094800,551365550,26100,26100,26100,26100,119
20230720,094700,548259650,26150,26150,26150,26100,332
20230720,094600,539579450,26150,26200,26200,26150,31
20230720,094500,538768750,26200,26200,26200,26150,26
20230720,094400,538088700,26200,26150,26200,26150,248
20230720,094300,531602950,26150,26150,26150,26150,20
20230720,094200,531079950,26150,26150,26150,26100,156
20230720,094100,527001400,26150,26150,26150,26150,60
20230720,094000,525432400,26150,26150,26200,26100,249
20230720,093900,518930600,26150,26150,26150,26150,93
20230720,093800,516498650,26150,26100,26200,26100,375
20230720,093700,506702500,26150,26100,26150,26100,686
20230720,093600,488771700,26150,26150,26150,26150,344
20230720,093500,479776100,26150,26100,26150,26100,142
20230720,093400,476069300,26100,26150,26150,26100,152
20230720,093300,472095150,26200,26150,26200,26150,246
20230720,093200,465662200,26150,26150,26150,26150,612
20230720,093100,449658400,26100,26100,26150,26050,907
20230720,093000,425986300,26100,26150,26150,26100,298
20230720,092900,418195350,26150,26150,26150,26150,120
20230720,092800,415057350,26150,26100,26150,26100,132
20230720,092700,411609150,26100,26100,26150,26100,121
20230720,092600,408447000,26100,26150,26150,26100,33
20230720,092500,407584650,26150,26150,26150,26150,327
20230720,092400,399033600,26150,26100,26150,26100,428
20230720,092300,387862050,26100,26100,26150,26100,149
20230720,092200,383973100,26100,26100,26150,26100,191
20230720,092100,378987550,26100,26100,26150,26100,293
20230720,092000,371330250,26100,26100,26150,26050,532
20230720,091900,357442950,26100,26150,26150,26100,216
20230720,091800,351804000,26150,26100,26150,26050,707
20230720,091700,333354050,26050,26100,26100,26050,255
20230720,091600,326706250,26100,26050,26100,26050,300
20230720,091500,318876850,26100,26050,26100,26050,344
20230720,091400,309907650,26050,26050,26050,26050,582
20230720,091300,294746550,26050,26100,26100,26050,845
20230720,091200,272695400,26000,26050,26050,26000,233
20230720,091100,266625850,26050,26050,26050,26000,461
20230720,091000,254618200,26050,26000,26100,26000,622
20230720,090900,238421300,26000,26000,26050,26000,852
20230720,090800,216267800,26000,26000,26000,26000,827
20230720,090700,194765800,26050,26000,26050,26000,669
20230720,090600,177363550,26050,26050,26050,26050,326
20230720,090500,168871250,26000,26050,26100,25950,2009
20230720,090400,116616300,26050,26150,26150,26050,680
20230720,090300,98885700,26150,26100,26500,26100,1084
20230720,090200,70481850,26150,26050,26150,26050,617
20230720,090100,54385500,26050,26200,26200,26050,1788
20230720,090000,7656950,26250,26300,26300,26250,231