stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,204700,321640950,29300,29300,29300,29300,298
20230721,204600,321640950,29300,29300,29300,29300,0
20230721,204500,321640950,29300,29300,29300,29300,0
20230721,204400,321640950,29300,29300,29300,29300,0
20230721,204300,321640950,29300,29300,29300,29300,0
20230721,204200,321640950,29300,29300,29300,29300,0
20230721,204100,321640950,29300,29300,29300,29300,0
20230721,204000,321640950,29300,29300,29300,29300,0
20230721,203900,321640950,29300,29300,29300,29300,0
20230721,203800,321640950,29300,29300,29300,29300,0
20230721,203700,321640950,29300,29300,29300,29300,0
20230721,203600,321640950,29300,29300,29300,29300,0
20230721,203500,321640950,29300,29300,29300,29300,0
20230721,203400,321640950,29300,29300,29300,29300,0
20230721,203300,321640950,29300,29300,29300,29300,0
20230721,203200,321640950,29300,29300,29300,29300,0
20230721,203100,321640950,29300,29300,29300,29300,0
20230721,203000,321640950,29300,29300,29300,29300,0
20230721,202900,321640950,29300,29300,29300,29300,0
20230721,202800,321640950,29300,29300,29300,29300,0
20230721,202700,321640950,29300,29300,29300,29300,0
20230721,202600,321640950,29300,29300,29300,29300,0
20230721,202500,321640950,29300,29300,29300,29300,0
20230721,202400,321640950,29300,29300,29300,29300,0
20230721,202300,321640950,29300,29300,29300,29300,0
20230721,202200,321640950,29300,29300,29300,29300,0
20230721,202100,321640950,29300,29300,29300,29300,0
20230721,202000,321640950,29300,29300,29300,29300,0
20230721,201900,321640950,29300,29300,29300,29300,0
20230721,201800,321640950,29300,29300,29300,29300,0
20230721,201700,321640950,29300,29300,29300,29300,298
20230721,201600,321640950,29300,29300,29300,29300,0
20230721,201500,321640950,29300,29300,29300,29300,0
20230721,201400,321640950,29300,29300,29300,29300,0
20230721,201300,321640950,29300,29300,29300,29300,0
20230721,201200,321640950,29300,29300,29300,29300,0
20230721,201100,321640950,29300,29300,29300,29300,0
20230721,201000,321640950,29300,29300,29300,29300,0
20230721,200900,321640950,29300,29300,29300,29300,0
20230721,200800,321640950,29300,29300,29300,29300,0
20230721,200700,321640950,29300,29300,29300,29300,0
20230721,200600,321640950,29300,29300,29300,29300,0
20230721,200500,321640950,29300,29300,29300,29300,0
20230721,200400,321640950,29300,29300,29300,29300,0
20230721,200300,321640950,29300,29300,29300,29300,0
20230721,200200,321640950,29300,29300,29300,29300,0
20230721,200100,321640950,29300,29300,29300,29300,0
20230721,200000,321640950,29300,29300,29300,29300,0
20230721,195900,321640950,29300,29300,29300,29300,0
20230721,195800,321640950,29300,29300,29300,29300,0
20230721,195700,321640950,29300,29300,29300,29300,0
20230721,195600,321640950,29300,29300,29300,29300,0
20230721,195500,321640950,29300,29300,29300,29300,0
20230721,195400,321640950,29300,29300,29300,29300,0
20230721,195300,321640950,29300,29300,29300,29300,0
20230721,195200,321640950,29300,29300,29300,29300,0
20230721,195100,321640950,29300,29300,29300,29300,0
20230721,195000,321640950,29300,29300,29300,29300,0
20230721,194900,321640950,29300,29300,29300,29300,0
20230721,194800,321640950,29300,29300,29300,29300,0
20230721,194700,321640950,29300,29300,29300,29300,298
20230721,194600,321640950,29300,29300,29300,29300,0
20230721,194500,321640950,29300,29300,29300,29300,0
20230721,194400,321640950,29300,29300,29300,29300,0
20230721,194300,321640950,29300,29300,29300,29300,0
20230721,194200,321640950,29300,29300,29300,29300,0
20230721,194100,321640950,29300,29300,29300,29300,0
20230721,194000,321640950,29300,29300,29300,29300,0
20230721,193900,321640950,29300,29300,29300,29300,0
20230721,193800,321640950,29300,29300,29300,29300,0
20230721,193700,321640950,29300,29300,29300,29300,0
20230721,193600,321640950,29300,29300,29300,29300,0
20230721,193500,321640950,29300,29300,29300,29300,0
20230721,193400,321640950,29300,29300,29300,29300,0
20230721,193300,321640950,29300,29300,29300,29300,0
20230721,193200,321640950,29300,29300,29300,29300,0
20230721,193100,321640950,29300,29300,29300,29300,0
20230721,193000,321640950,29300,29300,29300,29300,0
20230721,192900,321640950,29300,29300,29300,29300,0
20230721,192800,321640950,29300,29300,29300,29300,0
20230721,192700,321640950,29300,29300,29300,29300,0
20230721,192600,321640950,29300,29300,29300,29300,0
20230721,192500,321640950,29300,29300,29300,29300,0
20230721,192400,321640950,29300,29300,29300,29300,0
20230721,192300,321640950,29300,29300,29300,29300,0
20230721,192200,321640950,29300,29300,29300,29300,0
20230721,192100,321640950,29300,29300,29300,29300,0
20230721,192000,321640950,29300,29300,29300,29300,0
20230721,191900,321640950,29300,29300,29300,29300,0
20230721,191800,321640950,29300,29300,29300,29300,0
20230721,191700,321640950,29300,29300,29300,29300,298
20230721,191600,321640950,29300,29300,29300,29300,0
20230721,191500,321640950,29300,29300,29300,29300,0
20230721,191400,321640950,29300,29300,29300,29300,0
20230721,191300,321640950,29300,29300,29300,29300,0
20230721,191200,321640950,29300,29300,29300,29300,0
20230721,191100,321640950,29300,29300,29300,29300,0
20230721,191000,321640950,29300,29300,29300,29300,0
20230721,190900,321640950,29300,29300,29300,29300,0
20230721,190800,321640950,29300,29300,29300,29300,0
20230721,190700,321640950,29300,29300,29300,29300,0
20230721,190600,321640950,29300,29300,29300,29300,0
20230721,190500,321640950,29300,29300,29300,29300,0
20230721,190400,321640950,29300,29300,29300,29300,0
20230721,190300,321640950,29300,29300,29300,29300,0
20230721,190200,321640950,29300,29300,29300,29300,0
20230721,190100,321640950,29300,29300,29300,29300,0
20230721,190000,321640950,29300,29300,29300,29300,0
20230721,185900,321640950,29300,29300,29300,29300,0
20230721,185800,321640950,29300,29300,29300,29300,0
20230721,185700,321640950,29300,29300,29300,29300,0
20230721,185600,321640950,29300,29300,29300,29300,0
20230721,185500,321640950,29300,29300,29300,29300,0
20230721,185400,321640950,29300,29300,29300,29300,0
20230721,185300,321640950,29300,29300,29300,29300,0
20230721,185200,321640950,29300,29300,29300,29300,0
20230721,185100,321640950,29300,29300,29300,29300,0
20230721,185000,321640950,29300,29300,29300,29300,0
20230721,184900,321640950,29300,29300,29300,29300,0
20230721,184800,321640950,29300,29300,29300,29300,0
20230721,184700,321640950,29300,29300,29300,29300,298
20230721,184600,321640950,29300,29300,29300,29300,0
20230721,184500,321640950,29300,29300,29300,29300,0
20230721,184400,321640950,29300,29300,29300,29300,0
20230721,184300,321640950,29300,29300,29300,29300,0
20230721,184200,321640950,29300,29300,29300,29300,0
20230721,184100,321640950,29300,29300,29300,29300,0
20230721,184000,321640950,29300,29300,29300,29300,0
20230721,183900,321640950,29300,29300,29300,29300,0
20230721,183800,321640950,29300,29300,29300,29300,0
20230721,183700,321640950,29300,29300,29300,29300,0
20230721,183600,321640950,29300,29300,29300,29300,0
20230721,183500,321640950,29300,29300,29300,29300,0
20230721,183400,321640950,29300,29300,29300,29300,0
20230721,183300,321640950,29300,29300,29300,29300,0
20230721,183200,321640950,29300,29300,29300,29300,0
20230721,183100,321640950,29300,29300,29300,29300,0
20230721,183000,321640950,29300,29300,29300,29300,0
20230721,182900,321640950,29300,29300,29300,29300,0
20230721,182800,321640950,29300,29300,29300,29300,0
20230721,182700,321640950,29300,29300,29300,29300,0
20230721,182600,321640950,29300,29300,29300,29300,0
20230721,182500,321640950,29300,29300,29300,29300,0
20230721,182400,321640950,29300,29300,29300,29300,0
20230721,182300,321640950,29300,29300,29300,29300,0
20230721,182200,321640950,29300,29300,29300,29300,0
20230721,182100,321640950,29300,29300,29300,29300,0
20230721,182000,321640950,29300,29300,29300,29300,0
20230721,181900,321640950,29300,29300,29300,29300,0
20230721,181800,321640950,29300,29300,29300,29300,0
20230721,181700,321640950,29300,29300,29300,29300,298
20230721,181600,321640950,29300,29300,29300,29300,0
20230721,181500,321640950,29300,29300,29300,29300,0
20230721,181400,321640950,29300,29300,29300,29300,0
20230721,181300,321640950,29300,29300,29300,29300,0
20230721,181200,321640950,29300,29300,29300,29300,0
20230721,181100,321640950,29300,29300,29300,29300,0
20230721,181000,321640950,29300,29300,29300,29300,0
20230721,180900,321640950,29300,29300,29300,29300,0
20230721,180800,321640950,29300,29300,29300,29300,0
20230721,180700,321640950,29300,29300,29300,29300,0
20230721,180600,321640950,29300,29300,29300,29300,0
20230721,180500,321640950,29300,29300,29300,29300,0
20230721,180400,321640950,29300,29300,29300,29300,0
20230721,180300,321640950,29300,29300,29300,29300,0
20230721,180200,321640950,29300,29300,29300,29300,0
20230721,180100,321640950,29300,29300,29300,29300,0
20230721,180000,321640950,29300,29300,29300,29300,0
20230721,175900,321640950,29300,29300,29300,29300,0
20230721,175800,321640950,29300,29300,29300,29300,0
20230721,175700,321640950,29300,29300,29300,29300,0
20230721,175600,321640950,29300,29300,29300,29300,0
20230721,175500,321640950,29300,29300,29300,29300,0
20230721,175400,321640950,29300,29300,29300,29300,0
20230721,175300,321640950,29300,29300,29300,29300,0
20230721,175200,321640950,29300,29300,29300,29300,0
20230721,175100,321640950,29300,29300,29300,29300,0
20230721,175000,321640950,29300,29300,29300,29300,0
20230721,174900,321640950,29300,29300,29300,29300,0
20230721,174800,321640950,29300,29300,29300,29300,0
20230721,174700,321640950,29300,29300,29300,29300,298
20230721,174600,321640950,29300,29300,29300,29300,0
20230721,174500,321640950,29300,29300,29300,29300,0
20230721,174400,321640950,29300,29300,29300,29300,0
20230721,174300,321640950,29300,29300,29300,29300,0
20230721,174200,321640950,29300,29300,29300,29300,0
20230721,174100,321640950,29300,29300,29300,29300,0
20230721,174000,321640950,29300,29300,29300,29300,0
20230721,173900,321640950,29300,29300,29300,29300,0
20230721,173800,321640950,29300,29300,29300,29300,0
20230721,173700,321640950,29300,29300,29300,29300,0
20230721,173600,321640950,29300,29300,29300,29300,0
20230721,173500,321640950,29300,29300,29300,29300,0
20230721,173400,321640950,29300,29300,29300,29300,0
20230721,173300,321640950,29300,29300,29300,29300,0
20230721,173200,321640950,29300,29300,29300,29300,0
20230721,173100,321640950,29300,29300,29300,29300,0
20230721,173000,321640950,29300,29300,29300,29300,0
20230721,172900,321640950,29300,29300,29300,29300,0
20230721,172800,321640950,29300,29300,29300,29300,0
20230721,172700,321640950,29300,29300,29300,29300,0
20230721,172600,321640950,29300,29300,29300,29300,0
20230721,172500,321640950,29300,29300,29300,29300,0
20230721,172400,321640950,29300,29300,29300,29300,0
20230721,172300,321640950,29300,29300,29300,29300,0
20230721,172200,321640950,29300,29300,29300,29300,0
20230721,172100,321640950,29300,29300,29300,29300,0
20230721,172000,321640950,29300,29300,29300,29300,0
20230721,171900,321640950,29300,29300,29300,29300,0
20230721,171800,321640950,29300,29300,29300,29300,0
20230721,171700,321640950,29300,29300,29300,29300,298
20230721,171600,321640950,29300,29300,29300,29300,0
20230721,171500,321640950,29300,29300,29300,29300,0
20230721,171400,321640950,29300,29300,29300,29300,0
20230721,171300,321640950,29300,29300,29300,29300,0
20230721,171200,321640950,29300,29300,29300,29300,0
20230721,171100,321640950,29300,29300,29300,29300,0
20230721,171000,321640950,29300,29300,29300,29300,0
20230721,170900,321640950,29300,29300,29300,29300,0
20230721,170800,321640950,29300,29300,29300,29300,0
20230721,170700,321640950,29300,29300,29300,29300,0
20230721,170600,321640950,29300,29300,29300,29300,0
20230721,170500,321640950,29300,29300,29300,29300,0
20230721,170400,321640950,29300,29300,29300,29300,0
20230721,170300,321640950,29300,29300,29300,29300,0
20230721,170200,321640950,29300,29300,29300,29300,0
20230721,170100,321640950,29300,29300,29300,29300,0
20230721,170000,321640950,29300,29300,29300,29300,0
20230721,165900,321640950,29300,29300,29300,29300,0
20230721,165800,321640950,29300,29300,29300,29300,0
20230721,165700,321640950,29300,29300,29300,29300,0
20230721,165600,321640950,29300,29300,29300,29300,0
20230721,165500,321640950,29300,29300,29300,29300,0
20230721,165400,321640950,29300,29300,29300,29300,0
20230721,165300,321640950,29300,29300,29300,29300,0
20230721,165200,321640950,29300,29300,29300,29300,0
20230721,165100,321640950,29300,29300,29300,29300,0
20230721,165000,321640950,29300,29300,29300,29300,0
20230721,164900,321640950,29300,29300,29300,29300,0
20230721,164800,321640950,29300,29300,29300,29300,0
20230721,164700,321640950,29300,29300,29300,29300,298
20230721,164600,321640950,29300,29300,29300,29300,0
20230721,164500,321640950,29300,29300,29300,29300,0
20230721,164400,321640950,29300,29300,29300,29300,0
20230721,164300,321640950,29300,29300,29300,29300,0
20230721,164200,321640950,29300,29300,29300,29300,0
20230721,164100,321640950,29300,29300,29300,29300,0
20230721,164000,321640950,29300,29300,29300,29300,0
20230721,163900,321640950,29300,29300,29300,29300,0
20230721,163800,321640950,29300,29300,29300,29300,0
20230721,163700,321640950,29300,29300,29300,29300,0
20230721,163600,321640950,29300,29300,29300,29300,0
20230721,163500,321640950,29300,29300,29300,29300,0
20230721,163400,321640950,29300,29300,29300,29300,0
20230721,163300,321640950,29300,29300,29300,29300,0
20230721,163200,321640950,29300,29300,29300,29300,0
20230721,163100,321640950,29300,29300,29300,29300,0
20230721,163000,321640950,29300,29300,29300,29300,0
20230721,162900,321640950,29300,29300,29300,29300,0
20230721,162800,321640950,29300,29300,29300,29300,0
20230721,162700,321640950,29300,29300,29300,29300,0
20230721,162600,321640950,29300,29300,29300,29300,0
20230721,162500,321640950,29300,29300,29300,29300,0
20230721,162400,321640950,29300,29300,29300,29300,0
20230721,162300,321640950,29300,29300,29300,29300,0
20230721,162200,321640950,29300,29300,29300,29300,0
20230721,162100,321640950,29300,29300,29300,29300,0
20230721,162000,321640950,29300,29300,29300,29300,0
20230721,161900,321640950,29300,29300,29300,29300,0
20230721,161800,321640950,29300,29300,29300,29300,0
20230721,161700,321640950,29300,29300,29300,29300,298
20230721,161600,321640950,29300,29300,29300,29300,0
20230721,161500,321640950,29300,29300,29300,29300,0
20230721,161400,321640950,29300,29300,29300,29300,0
20230721,161300,321640950,29300,29300,29300,29300,0
20230721,161200,321640950,29300,29300,29300,29300,0
20230721,161100,321640950,29300,29300,29300,29300,0
20230721,161000,321640950,29300,29300,29300,29300,0
20230721,160900,321640950,29300,29300,29300,29300,0
20230721,160800,321640950,29300,29300,29300,29300,0
20230721,160700,321640950,29300,29300,29300,29300,0
20230721,160600,321640950,29300,29300,29300,29300,0
20230721,160500,321640950,29300,29300,29300,29300,0
20230721,160400,321640950,29300,29300,29300,29300,0
20230721,160300,321640950,29300,29300,29300,29300,0
20230721,160200,321640950,29300,29300,29300,29300,0
20230721,160100,321640950,29300,29300,29300,29300,0
20230721,160000,321640950,29300,29300,29300,29300,0
20230721,155900,321640950,29300,29300,29300,29300,0
20230721,155800,321640950,29300,29300,29300,29300,0
20230721,155700,321640950,29300,29300,29300,29300,0
20230721,155600,321640950,29300,29300,29300,29300,0
20230721,155500,321640950,29300,29300,29300,29300,0
20230721,155400,321640950,29300,29300,29300,29300,0
20230721,155300,321640950,29300,29300,29300,29300,0
20230721,155200,321640950,29300,29300,29300,29300,0
20230721,155100,321640950,29300,29300,29300,29300,0
20230721,155000,321640950,29300,29300,29300,29300,0
20230721,154900,321640950,29300,29300,29300,29300,0
20230721,154800,321640950,29300,29300,29300,29300,0
20230721,154700,321640950,29300,29300,29300,29300,298
20230721,154600,321640950,29300,29300,29300,29300,0
20230721,154500,321640950,29300,29300,29300,29300,0
20230721,154400,321640950,29300,29300,29300,29300,0
20230721,154300,321640950,29300,29300,29300,29300,0
20230721,154200,321640950,29300,29300,29300,29300,0
20230721,154100,321640950,29300,29300,29300,29300,0
20230721,154000,321640950,29300,29300,29300,29300,0
20230721,153900,321640950,29300,29300,29300,29300,0
20230721,153800,321640950,29300,29300,29300,29300,0
20230721,153700,321640950,29300,29300,29300,29300,0
20230721,153600,321640950,29300,29300,29300,29300,0
20230721,153500,321640950,29300,29300,29300,29300,0
20230721,153400,321640950,29300,29300,29300,29300,0
20230721,153300,321640950,29300,29300,29300,29300,0
20230721,153200,321640950,29300,29300,29300,29300,0
20230721,153100,321640950,29300,29300,29300,29300,0
20230721,153000,321640950,29300,29300,29300,29300,298
20230721,152900,312909550,29200,29200,29200,29200,0
20230721,152800,312909550,29200,29200,29200,29200,0
20230721,152700,312909550,29200,29200,29200,29200,0
20230721,152600,312909550,29200,29200,29200,29200,0
20230721,152500,312909550,29200,29200,29200,29200,0
20230721,152400,312909550,29200,29200,29200,29200,0
20230721,152300,312909550,29200,29200,29200,29200,0
20230721,152200,312909550,29200,29200,29200,29200,0
20230721,152100,312909550,29200,29200,29200,29200,0
20230721,152000,312909550,29200,29200,29200,29200,0
20230721,151900,312909550,29200,29200,29200,29200,4
20230721,151800,312792750,29200,29200,29200,29200,0
20230721,151700,312792750,29200,29200,29200,29200,4
20230721,151600,312675950,29200,29200,29200,29200,40
20230721,151500,311507950,29200,29200,29200,29200,50
20230721,151400,310047950,29200,29200,29200,29200,0
20230721,151300,310047950,29200,29200,29200,29200,0
20230721,151200,310047950,29200,29200,29200,29200,0
20230721,151100,310047950,29200,29200,29200,29200,6
20230721,151000,309872750,29200,29200,29200,29200,1
20230721,150900,309843550,29200,29200,29200,29200,0
20230721,150800,309843550,29200,29200,29200,29200,0
20230721,150700,309843550,29200,29200,29200,29200,1
20230721,150600,309814350,29200,29200,29200,29200,0
20230721,150500,309814350,29200,29200,29200,29200,0
20230721,150400,309814350,29200,29200,29200,29200,10
20230721,150300,309522350,29100,29100,29100,29100,11
20230721,150200,309202250,29100,29100,29100,29100,0
20230721,150100,309202250,29100,29100,29100,29100,0
20230721,150000,309202250,29100,29150,29200,29100,385
20230721,145900,297986150,29150,29150,29150,29150,0
20230721,145800,297986150,29150,29150,29150,29150,0
20230721,145700,297986150,29150,29200,29200,29150,21
20230721,145600,297373450,29200,29200,29200,29200,9
20230721,145500,297110650,29150,29150,29150,29150,0
20230721,145400,297110650,29150,29150,29150,29150,337
20230721,145300,287287100,29150,29150,29150,29150,0
20230721,145200,287287100,29150,29150,29150,29150,0
20230721,145100,287287100,29150,29150,29150,29150,3
20230721,145000,287199650,29150,29150,29150,29150,53
20230721,144900,285654700,29150,29150,29150,29150,53
20230721,144800,284109750,29150,29150,29150,29150,0
20230721,144700,284109750,29150,29150,29150,29150,0
20230721,144600,284109750,29150,29150,29150,29150,0
20230721,144500,284109750,29150,29150,29150,29150,5
20230721,144400,283964000,29150,29150,29150,29150,0
20230721,144300,283964000,29150,29150,29150,29150,0
20230721,144200,283964000,29150,29150,29150,29150,1
20230721,144100,283934850,29150,29150,29150,29150,0
20230721,144000,283934850,29150,29150,29150,29150,36
20230721,143900,282885450,29150,29150,29150,29150,104
20230721,143800,279853850,29150,29150,29150,29150,17
20230721,143700,279358300,29200,29200,29200,29200,20
20230721,143600,278774300,29200,29200,29200,29200,150
20230721,143500,274394300,29200,29200,29200,29200,91
20230721,143400,271737100,29250,29250,29250,29250,0
20230721,143300,271737100,29250,29250,29250,29250,0
20230721,143200,271737100,29250,29250,29250,29250,6
20230721,143100,271561600,29200,29200,29200,29200,0
20230721,143000,271561600,29200,29200,29200,29200,95
20230721,142900,268787600,29200,29200,29200,29200,105
20230721,142800,265721600,29250,29250,29250,29250,0
20230721,142700,265721600,29250,29250,29250,29250,0
20230721,142600,265721600,29250,29250,29250,29250,0
20230721,142500,265721600,29250,29250,29250,29250,0
20230721,142400,265721600,29250,29250,29250,29250,0
20230721,142300,265721600,29250,29250,29250,29250,10
20230721,142200,265429100,29200,29200,29200,29200,3
20230721,142100,265341500,29200,29200,29200,29200,0
20230721,142000,265341500,29200,29200,29200,29200,15
20230721,141900,264903500,29200,29200,29200,29200,136
20230721,141800,260932300,29200,29200,29200,29200,108
20230721,141700,257778700,29250,29250,29250,29250,0
20230721,141600,257778700,29250,29250,29250,29250,20
20230721,141500,257193700,29250,29250,29250,29250,3
20230721,141400,257105950,29250,29250,29250,29250,449
20230721,141300,243972700,29300,29300,29300,29300,0
20230721,141200,243972700,29300,29300,29300,29300,0
20230721,141100,243972700,29300,29300,29300,29300,0
20230721,141000,243972700,29300,29300,29300,29300,0
20230721,140900,243972700,29300,29300,29300,29300,0
20230721,140800,243972700,29300,29300,29300,29300,0
20230721,140700,243972700,29300,29300,29300,29300,3
20230721,140600,243884800,29300,29300,29300,29300,0
20230721,140500,243884800,29300,29300,29300,29300,0
20230721,140400,243884800,29300,29300,29300,29300,0
20230721,140300,243884800,29300,29300,29300,29300,0
20230721,140200,243884800,29300,29300,29300,29300,0
20230721,140100,243884800,29300,29300,29300,29300,0
20230721,140000,243884800,29300,29300,29300,29300,0
20230721,135900,243884800,29300,29300,29300,29300,0
20230721,135800,243884800,29300,29300,29300,29300,0
20230721,135700,243884800,29300,29300,29300,29300,0
20230721,135600,243884800,29300,29300,29300,29300,189
20230721,135500,238347100,29300,29300,29300,29300,0
20230721,135400,238347100,29300,29300,29300,29300,0
20230721,135300,238347100,29300,29300,29300,29300,0
20230721,135200,238347100,29300,29300,29300,29300,9
20230721,135100,238083400,29300,29300,29300,29300,25
20230721,135000,237350900,29250,29250,29250,29250,0
20230721,134900,237350900,29250,29250,29250,29250,168
20230721,134800,232436900,29250,29350,29350,29250,153
20230721,134700,227950400,29350,29350,29350,29350,100
20230721,134600,225015400,29350,29350,29350,29350,237
20230721,134500,218059450,29400,29400,29400,29400,0
20230721,134400,218059450,29400,29400,29400,29400,0
20230721,134300,218059450,29400,29400,29400,29400,0
20230721,134200,218059450,29400,29400,29400,29400,0
20230721,134100,218059450,29400,29400,29400,29400,0
20230721,134000,218059450,29400,29400,29400,29400,1
20230721,133900,218030050,29400,29400,29400,29400,0
20230721,133800,218030050,29400,29400,29400,29400,0
20230721,133700,218030050,29400,29400,29400,29400,1
20230721,133600,218000650,29300,29300,29300,29300,68
20230721,133500,216008250,29300,29300,29300,29300,0
20230721,133400,216008250,29300,29300,29300,29300,0
20230721,133300,216008250,29300,29300,29300,29300,0
20230721,133200,216008250,29300,29300,29300,29300,6
20230721,133100,215832450,29300,29300,29300,29300,16
20230721,133000,215363650,29250,29250,29250,29250,0
20230721,132900,215363650,29250,29250,29250,29250,13
20230721,132800,214983400,29250,29250,29250,29250,88
20230721,132700,212409400,29250,29250,29250,29250,216
20230721,132600,206091400,29300,29300,29300,29300,15
20230721,132500,205651900,29400,29400,29400,29400,0
20230721,132400,205651900,29400,29400,29400,29400,0
20230721,132300,205651900,29400,29400,29400,29400,0
20230721,132200,205651900,29400,29400,29400,29400,10
20230721,132100,205357900,29350,29350,29350,29350,0
20230721,132000,205357900,29350,29350,29350,29350,0
20230721,131900,205357900,29350,29350,29350,29350,21
20230721,131800,204741550,29300,29300,29300,29300,0
20230721,131700,204741550,29300,29300,29300,29300,0
20230721,131600,204741550,29300,29300,29300,29300,0
20230721,131500,204741550,29300,29300,29300,29300,0
20230721,131400,204741550,29300,29300,29300,29300,0
20230721,131300,204741550,29300,29300,29300,29300,0
20230721,131200,204741550,29300,29300,29300,29300,0
20230721,131100,204741550,29300,29300,29300,29300,0
20230721,131000,204741550,29300,29300,29300,29300,0
20230721,130900,204741550,29300,29300,29300,29300,0
20230721,130800,204741550,29300,29300,29300,29300,4
20230721,130700,204624350,29300,29300,29300,29300,0
20230721,130600,204624350,29300,29300,29300,29300,1
20230721,130500,204595050,29300,29300,29300,29300,8
20230721,130400,204360650,29250,29250,29250,29250,0
20230721,130300,204360650,29250,29250,29250,29250,1
20230721,130200,204331400,29300,29300,29300,29300,0
20230721,130100,204331400,29300,29300,29300,29300,0
20230721,130000,204331400,29300,29300,29300,29300,0
20230721,125900,204331400,29300,29300,29300,29300,0
20230721,125800,204331400,29300,29300,29300,29300,0
20230721,125700,204331400,29300,29300,29300,29300,0
20230721,125600,204331400,29300,29300,29300,29300,0
20230721,125500,204331400,29300,29300,29300,29300,0
20230721,125400,204331400,29300,29300,29300,29300,1
20230721,125300,204302100,29250,29250,29250,29250,1
20230721,125200,204272850,29300,29300,29300,29300,114
20230721,125100,200932650,29350,29350,29350,29350,157
20230721,125000,196324700,29350,29350,29350,29350,0
20230721,124900,196324700,29350,29350,29350,29350,0
20230721,124800,196324700,29350,29350,29350,29350,71
20230721,124700,194240850,29400,29400,29400,29400,0
20230721,124600,194240850,29400,29400,29400,29400,1
20230721,124500,194211450,29400,29400,29400,29400,0
20230721,124400,194211450,29400,29400,29400,29400,42
20230721,124300,192976650,29400,29400,29400,29400,16
20230721,124200,192506250,29450,29450,29450,29450,5
20230721,124100,192359000,29450,29450,29450,29450,0
20230721,124000,192359000,29450,29450,29450,29450,45
20230721,123900,191033750,29450,29450,29450,29450,0
20230721,123800,191033750,29450,29450,29450,29450,30
20230721,123700,190150250,29400,29400,29400,29400,5
20230721,123600,190003250,29400,29400,29400,29400,2
20230721,123500,189944450,29400,29400,29400,29400,2
20230721,123400,189885650,29400,29400,29400,29400,30
20230721,123300,189003650,29400,29400,29400,29400,31
20230721,123200,188092250,29400,29400,29400,29400,0
20230721,123100,188092250,29400,29350,29400,29350,43
20230721,123000,186828450,29350,29350,29350,29350,3
20230721,122900,186740400,29350,29350,29350,29350,0
20230721,122800,186740400,29350,29350,29350,29350,0
20230721,122700,186740400,29350,29350,29350,29350,16
20230721,122600,186270800,29350,29350,29350,29350,0
20230721,122500,186270800,29350,29350,29350,29350,0
20230721,122400,186270800,29350,29350,29350,29350,77
20230721,122300,184010850,29350,29350,29350,29350,0
20230721,122200,184010850,29350,29350,29350,29350,0
20230721,122100,184010850,29350,29350,29350,29350,10
20230721,122000,183717350,29350,29350,29350,29350,92
20230721,121900,181017150,29400,29400,29400,29400,0
20230721,121800,181017150,29400,29400,29400,29400,0
20230721,121700,181017150,29400,29400,29400,29400,0
20230721,121600,181017150,29400,29400,29400,29400,0
20230721,121500,181017150,29400,29400,29400,29400,0
20230721,121400,181017150,29400,29400,29400,29400,0
20230721,121300,181017150,29400,29400,29400,29400,8
20230721,121200,180781950,29400,29400,29400,29400,0
20230721,121100,180781950,29400,29400,29400,29400,0
20230721,121000,180781950,29400,29400,29400,29400,0
20230721,120900,180781950,29400,29400,29400,29400,0
20230721,120800,180781950,29400,29400,29400,29400,0
20230721,120700,180781950,29400,29400,29400,29400,27
20230721,120600,179988150,29400,29400,29400,29400,0
20230721,120500,179988150,29400,29400,29400,29400,0
20230721,120400,179988150,29400,29400,29400,29400,0
20230721,120300,179988150,29400,29400,29400,29400,0
20230721,120200,179988150,29400,29400,29400,29400,0
20230721,120100,179988150,29400,29400,29400,29400,0
20230721,120000,179988150,29400,29400,29400,29400,2
20230721,115900,179929350,29350,29350,29350,29350,0
20230721,115800,179929350,29350,29350,29350,29350,57
20230721,115700,178256400,29400,29400,29400,29400,14
20230721,115600,177844800,29400,29400,29400,29400,14
20230721,115500,177433200,29450,29450,29450,29450,0
20230721,115400,177433200,29450,29450,29450,29450,0
20230721,115300,177433200,29450,29450,29450,29450,0
20230721,115200,177433200,29450,29450,29450,29450,0
20230721,115100,177433200,29450,29450,29450,29450,0
20230721,115000,177433200,29450,29450,29450,29450,0
20230721,114900,177433200,29450,29500,29500,29450,117
20230721,114800,173987000,29550,29550,29550,29550,0
20230721,114700,173987000,29550,29550,29550,29550,0
20230721,114600,173987000,29550,29600,29600,29550,142
20230721,114500,169785900,29650,29650,29650,29650,0
20230721,114400,169785900,29650,29650,29650,29650,0
20230721,114300,169785900,29650,29650,29650,29650,0
20230721,114200,169785900,29650,29650,29650,29650,70
20230721,114100,167710400,29700,29700,29700,29700,101
20230721,114000,164710700,29700,29700,29700,29700,53
20230721,113900,163136600,29700,29700,29700,29700,0
20230721,113800,163136600,29700,29700,29700,29700,70
20230721,113700,161057600,29700,29700,29700,29700,0
20230721,113600,161057600,29700,29700,29700,29700,10
20230721,113500,160760600,29700,29700,29700,29700,10
20230721,113400,160463600,29700,29700,29700,29700,0
20230721,113300,160463600,29700,29700,29700,29700,10
20230721,113200,160166600,29700,29700,29700,29700,0
20230721,113100,160166600,29700,29700,29700,29700,0
20230721,113000,160166600,29700,29700,29700,29700,0
20230721,112900,160166600,29700,29700,29700,29700,0
20230721,112800,160166600,29700,29700,29700,29700,0
20230721,112700,160166600,29700,29650,29700,29650,100
20230721,112600,157196650,29650,29650,29650,29650,0
20230721,112500,157196650,29650,29650,29650,29650,3
20230721,112400,157107700,29650,29650,29650,29650,20
20230721,112300,156514700,29650,29650,29650,29650,0
20230721,112200,156514700,29650,29650,29650,29650,0
20230721,112100,156514700,29650,29650,29650,29650,1
20230721,112000,156485050,29650,29650,29650,29650,0
20230721,111900,156485050,29650,29650,29650,29650,4
20230721,111800,156366450,29650,29650,29650,29650,19
20230721,111700,155803100,29650,29650,29650,29650,4
20230721,111600,155684500,29650,29700,29700,29650,52
20230721,111500,154141700,29700,29700,29700,29700,2
20230721,111400,154082300,29700,29700,29700,29700,0
20230721,111300,154082300,29700,29700,29700,29700,0
20230721,111200,154082300,29700,29700,29700,29700,0
20230721,111100,154082300,29700,29700,29700,29700,0
20230721,111000,154082300,29700,29700,29700,29700,62
20230721,110900,152240900,29750,29750,29750,29750,0
20230721,110800,152240900,29750,29750,29750,29750,0
20230721,110700,152240900,29750,29750,29750,29750,0
20230721,110600,152240900,29750,29750,29750,29750,0
20230721,110500,152240900,29750,29750,29750,29750,1
20230721,110400,152211150,29800,29800,29800,29800,0
20230721,110300,152211150,29800,29800,29800,29800,1
20230721,110200,152181350,29700,29750,29750,29700,12
20230721,110100,151824850,29750,29750,29750,29750,18
20230721,110000,151289350,29700,29650,29700,29650,21
20230721,105900,150665800,29700,29700,29700,29650,90
20230721,105800,147993000,29750,29700,29750,29700,2
20230721,105700,147933550,29750,29750,29750,29750,1
20230721,105600,147903800,29700,29700,29700,29700,0
20230721,105500,147903800,29700,29700,29700,29700,0
20230721,105400,147903800,29700,29700,29700,29700,5
20230721,105300,147755300,29700,29700,29700,29700,2
20230721,105200,147695900,29700,29700,29700,29700,0
20230721,105100,147695900,29700,29700,29700,29700,0
20230721,105000,147695900,29700,29700,29700,29700,65
20230721,104900,145765400,29750,29750,29750,29750,0
20230721,104800,145765400,29750,29750,29750,29750,0
20230721,104700,145765400,29750,29750,29750,29750,0
20230721,104600,145765400,29750,29700,29750,29700,201
20230721,104500,139785950,29700,29700,29700,29700,0
20230721,104400,139785950,29700,29700,29700,29700,0
20230721,104300,139785950,29700,29700,29700,29700,0
20230721,104200,139785950,29700,29700,29700,29700,6
20230721,104100,139607750,29750,29750,29750,29750,0
20230721,104000,139607750,29750,29750,29750,29750,0
20230721,103900,139607750,29750,29750,29750,29750,0
20230721,103800,139607750,29750,29750,29750,29750,0
20230721,103700,139607750,29750,29750,29750,29750,51
20230721,103600,138090500,29750,29750,29750,29750,1
20230721,103500,138060750,29750,29700,29750,29700,180
20230721,103400,132714700,29700,29700,29700,29700,0
20230721,103300,132714700,29700,29700,29700,29700,70
20230721,103200,130635700,29700,29600,29700,29600,21
20230721,103100,130014000,29600,29600,29600,29600,0
20230721,103000,130014000,29600,29600,29600,29600,0
20230721,102900,130014000,29600,29600,29600,29600,0
20230721,102800,130014000,29600,29600,29600,29600,0
20230721,102700,130014000,29600,29600,29600,29600,0
20230721,102600,130014000,29600,29600,29600,29600,3
20230721,102500,129925200,29600,29600,29600,29600,1
20230721,102400,129895600,29450,29450,29450,29450,10
20230721,102300,129601100,29600,29600,29600,29600,0
20230721,102200,129601100,29600,29600,29600,29600,110
20230721,102100,126345100,29600,29600,29600,29600,0
20230721,102000,126345100,29600,29600,29600,29600,2
20230721,101900,126285900,29600,29400,29600,29400,161
20230721,101800,121539500,29400,29400,29400,29400,34
20230721,101700,120539900,29350,29350,29350,29350,2
20230721,101600,120481200,29350,29350,29350,29350,0
20230721,101500,120481200,29350,29300,29350,29300,13
20230721,101400,120100200,29300,29300,29300,29300,2
20230721,101300,120041600,29300,29300,29300,29300,0
20230721,101200,120041600,29300,29300,29300,29300,0
20230721,101100,120041600,29300,29300,29300,29300,26
20230721,101000,119279800,29300,29300,29300,29300,10
20230721,100900,118986800,29300,29350,29350,29300,85
20230721,100800,116495550,29350,29400,29400,29350,75
20230721,100700,114294200,29400,29400,29400,29400,14
20230721,100600,113882600,29500,29500,29500,29500,0
20230721,100500,113882600,29500,29500,29500,29500,0
20230721,100400,113882600,29500,29500,29500,29500,2
20230721,100300,113823600,29500,29500,29500,29500,0
20230721,100200,113823600,29500,29500,29500,29500,0
20230721,100100,113823600,29500,29500,29500,29500,0
20230721,100000,113823600,29500,29500,29500,29500,312
20230721,095900,104619600,29500,29500,29500,29500,0
20230721,095800,104619600,29500,29500,29500,29500,0
20230721,095700,104619600,29500,29500,29500,29500,0
20230721,095600,104619600,29500,29500,29500,29500,0
20230721,095500,104619600,29500,29600,29600,29500,16
20230721,095400,104146500,29600,29600,29600,29600,0
20230721,095300,104146500,29600,29600,29600,29600,18
20230721,095200,103613700,29600,29500,29600,29500,5
20230721,095100,103465950,29500,29450,29500,29450,21
20230721,095000,102846900,29450,29450,29450,29450,49
20230721,094900,101403850,29450,29450,29450,29450,0
20230721,094800,101403850,29450,29450,29450,29450,4
20230721,094700,101286050,29450,29400,29450,29400,184
20230721,094600,95872950,29400,29400,29400,29400,3
20230721,094500,95784750,29300,29300,29300,29300,542
20230721,094400,79904150,29250,29250,29250,29250,0
20230721,094300,79904150,29250,29250,29250,29250,2
20230721,094200,79845650,29250,29250,29250,29250,0
20230721,094100,79845650,29250,29250,29250,29250,0
20230721,094000,79845650,29250,29250,29250,29250,0
20230721,093900,79845650,29250,29250,29250,29250,14
20230721,093800,79436150,29250,29250,29250,29250,88
20230721,093700,76862150,29300,29300,29300,29300,1
20230721,093600,76832850,29300,29300,29300,29300,99
20230721,093500,73932150,29300,29300,29300,29300,5
20230721,093400,73785650,29300,29250,29300,29250,33
20230721,093300,72820050,29250,29200,29250,29050,319
20230721,093200,63530300,29200,29200,29200,29200,1
20230721,093100,63501100,29200,29200,29200,29200,19
20230721,093000,62946300,29200,29200,29200,29200,0
20230721,092900,62946300,29200,29200,29200,29200,1
20230721,092800,62917100,29200,29150,29200,29150,38
20230721,092700,61808800,29150,29150,29150,29150,0
20230721,092600,61808800,29150,29150,29150,29150,17
20230721,092500,61313250,29100,29100,29100,29100,0
20230721,092400,61313250,29100,29100,29100,29100,93
20230721,092300,58606950,29100,29100,29100,29100,0
20230721,092200,58606950,29100,29100,29100,29100,0
20230721,092100,58606950,29100,29100,29100,29100,0
20230721,092000,58606950,29100,29100,29100,29100,11
20230721,091900,58286850,29100,29150,29150,29100,13
20230721,091800,57908450,29100,29100,29100,29100,1
20230721,091700,57879350,29100,29100,29100,29100,2
20230721,091600,57821150,29100,29100,29100,29100,4
20230721,091500,57704750,29100,29050,29100,29050,112
20230721,091400,54445700,29050,29050,29050,29050,20
20230721,091300,53864700,29100,29100,29100,29100,10
20230721,091200,53573700,29100,29100,29100,29100,3
20230721,091100,53486400,29200,29200,29200,29200,0
20230721,091000,53486400,29200,29200,29200,29200,120
20230721,090900,49982400,29200,29200,29200,29200,20
20230721,090800,49398400,29250,29250,29250,29250,17
20230721,090700,48901150,29250,29050,29300,29050,5
20230721,090600,48755250,29050,28950,29050,28950,88
20230721,090500,46203400,28950,28900,28950,28900,81
20230721,090400,43858550,28900,28900,28900,28850,59
20230721,090300,42153850,28950,28950,28950,28950,10
20230721,090200,41864350,28700,28700,28750,28700,237
20230721,090100,35059650,28700,29000,29000,28700,188
20230721,090000,29636550,29350,28700,29900,28700,1020