stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,183300,11808151700,28450,28450,28450,28450,7059
20230713,183200,11808151700,28450,28450,28450,28450,0
20230713,183100,11808151700,28450,28450,28450,28450,0
20230713,183000,11808151700,28450,28450,28450,28450,0
20230713,182900,11808151700,28450,28450,28450,28450,0
20230713,182800,11808151700,28450,28450,28450,28450,0
20230713,182700,11808151700,28450,28450,28450,28450,0
20230713,182600,11808151700,28450,28450,28450,28450,0
20230713,182500,11808151700,28450,28450,28450,28450,0
20230713,182400,11808151700,28450,28450,28450,28450,0
20230713,182300,11808151700,28450,28450,28450,28450,0
20230713,182200,11808151700,28450,28450,28450,28450,0
20230713,182100,11808151700,28450,28450,28450,28450,0
20230713,182000,11808151700,28450,28450,28450,28450,0
20230713,181900,11808151700,28450,28450,28450,28450,0
20230713,181800,11808151700,28450,28450,28450,28450,0
20230713,181700,11808151700,28450,28450,28450,28450,0
20230713,181600,11808151700,28450,28450,28450,28450,0
20230713,181500,11808151700,28450,28450,28450,28450,0
20230713,181400,11808151700,28450,28450,28450,28450,0
20230713,181300,11808151700,28450,28450,28450,28450,0
20230713,181200,11808151700,28450,28450,28450,28450,0
20230713,181100,11808151700,28450,28450,28450,28450,0
20230713,181000,11808151700,28450,28450,28450,28450,0
20230713,180900,11808151700,28450,28450,28450,28450,0
20230713,180800,11808151700,28450,28450,28450,28450,0
20230713,180700,11808151700,28450,28450,28450,28450,0
20230713,180600,11808151700,28450,28450,28450,28450,0
20230713,180500,11808151700,28450,28450,28450,28450,0
20230713,180400,11808151700,28450,28450,28450,28450,0
20230713,180300,11808151700,28450,28450,28450,28450,7059
20230713,180200,11808151700,28450,28450,28450,28450,0
20230713,180100,11808151700,28450,28450,28450,28450,0
20230713,180000,11808151700,28450,28450,28450,28450,0
20230713,175900,11808151700,28450,28450,28450,28450,0
20230713,175800,11808151700,28450,28450,28450,28450,0
20230713,175700,11808151700,28450,28450,28450,28450,0
20230713,175600,11808151700,28450,28450,28450,28450,0
20230713,175500,11808151700,28450,28450,28450,28450,0
20230713,175400,11808151700,28450,28450,28450,28450,0
20230713,175300,11808151700,28450,28450,28450,28450,0
20230713,175200,11808151700,28450,28450,28450,28450,0
20230713,175100,11808151700,28450,28450,28450,28450,0
20230713,175000,11808151700,28450,28450,28450,28450,0
20230713,174900,11808151700,28450,28450,28450,28450,0
20230713,174800,11808151700,28450,28450,28450,28450,0
20230713,174700,11808151700,28450,28450,28450,28450,0
20230713,174600,11808151700,28450,28450,28450,28450,0
20230713,174500,11808151700,28450,28450,28450,28450,0
20230713,174400,11808151700,28450,28450,28450,28450,0
20230713,174300,11808151700,28450,28450,28450,28450,0
20230713,174200,11808151700,28450,28450,28450,28450,0
20230713,174100,11808151700,28450,28450,28450,28450,0
20230713,174000,11808151700,28450,28450,28450,28450,0
20230713,173900,11808151700,28450,28450,28450,28450,0
20230713,173800,11808151700,28450,28450,28450,28450,0
20230713,173700,11808151700,28450,28450,28450,28450,0
20230713,173600,11808151700,28450,28450,28450,28450,0
20230713,173500,11808151700,28450,28450,28450,28450,0
20230713,173400,11808151700,28450,28450,28450,28450,0
20230713,173300,11808151700,28450,28450,28450,28450,7059
20230713,173200,11808151700,28450,28450,28450,28450,0
20230713,173100,11808151700,28450,28450,28450,28450,0
20230713,173000,11808151700,28450,28450,28450,28450,0
20230713,172900,11808151700,28450,28450,28450,28450,0
20230713,172800,11808151700,28450,28450,28450,28450,0
20230713,172700,11808151700,28450,28450,28450,28450,0
20230713,172600,11808151700,28450,28450,28450,28450,0
20230713,172500,11808151700,28450,28450,28450,28450,0
20230713,172400,11808151700,28450,28450,28450,28450,0
20230713,172300,11808151700,28450,28450,28450,28450,0
20230713,172200,11808151700,28450,28450,28450,28450,0
20230713,172100,11808151700,28450,28450,28450,28450,0
20230713,172000,11808151700,28450,28450,28450,28450,0
20230713,171900,11808151700,28450,28450,28450,28450,0
20230713,171800,11808151700,28450,28450,28450,28450,0
20230713,171700,11808151700,28450,28450,28450,28450,0
20230713,171600,11808151700,28450,28450,28450,28450,0
20230713,171500,11808151700,28450,28450,28450,28450,0
20230713,171400,11808151700,28450,28450,28450,28450,0
20230713,171300,11808151700,28450,28450,28450,28450,0
20230713,171200,11808151700,28450,28450,28450,28450,0
20230713,171100,11808151700,28450,28450,28450,28450,0
20230713,171000,11808151700,28450,28450,28450,28450,0
20230713,170900,11808151700,28450,28450,28450,28450,0
20230713,170800,11808151700,28450,28450,28450,28450,0
20230713,170700,11808151700,28450,28450,28450,28450,0
20230713,170600,11808151700,28450,28450,28450,28450,0
20230713,170500,11808151700,28450,28450,28450,28450,0
20230713,170400,11808151700,28450,28450,28450,28450,0
20230713,170300,11808151700,28450,28450,28450,28450,7059
20230713,170200,11808151700,28450,28450,28450,28450,0
20230713,170100,11808151700,28450,28450,28450,28450,0
20230713,170000,11808151700,28450,28450,28450,28450,0
20230713,165900,11808151700,28450,28450,28450,28450,0
20230713,165800,11808151700,28450,28450,28450,28450,0
20230713,165700,11808151700,28450,28450,28450,28450,0
20230713,165600,11808151700,28450,28450,28450,28450,0
20230713,165500,11808151700,28450,28450,28450,28450,0
20230713,165400,11808151700,28450,28450,28450,28450,0
20230713,165300,11808151700,28450,28450,28450,28450,0
20230713,165200,11808151700,28450,28450,28450,28450,0
20230713,165100,11808151700,28450,28450,28450,28450,0
20230713,165000,11808151700,28450,28450,28450,28450,0
20230713,164900,11808151700,28450,28450,28450,28450,0
20230713,164800,11808151700,28450,28450,28450,28450,0
20230713,164700,11808151700,28450,28450,28450,28450,0
20230713,164600,11808151700,28450,28450,28450,28450,0
20230713,164500,11808151700,28450,28450,28450,28450,0
20230713,164400,11808151700,28450,28450,28450,28450,0
20230713,164300,11808151700,28450,28450,28450,28450,0
20230713,164200,11808151700,28450,28450,28450,28450,0
20230713,164100,11808151700,28450,28450,28450,28450,0
20230713,164000,11808151700,28450,28450,28450,28450,0
20230713,163900,11808151700,28450,28450,28450,28450,0
20230713,163800,11808151700,28450,28450,28450,28450,0
20230713,163700,11808151700,28450,28450,28450,28450,0
20230713,163600,11808151700,28450,28450,28450,28450,0
20230713,163500,11808151700,28450,28450,28450,28450,0
20230713,163400,11808151700,28450,28450,28450,28450,0
20230713,163300,11808151700,28450,28450,28450,28450,7059
20230713,163200,11808151700,28450,28450,28450,28450,0
20230713,163100,11808151700,28450,28450,28450,28450,0
20230713,163000,11808151700,28450,28450,28450,28450,0
20230713,162900,11808151700,28450,28450,28450,28450,0
20230713,162800,11808151700,28450,28450,28450,28450,0
20230713,162700,11808151700,28450,28450,28450,28450,0
20230713,162600,11808151700,28450,28450,28450,28450,0
20230713,162500,11808151700,28450,28450,28450,28450,0
20230713,162400,11808151700,28450,28450,28450,28450,0
20230713,162300,11808151700,28450,28450,28450,28450,0
20230713,162200,11808151700,28450,28450,28450,28450,0
20230713,162100,11808151700,28450,28450,28450,28450,0
20230713,162000,11808151700,28450,28450,28450,28450,0
20230713,161900,11808151700,28450,28450,28450,28450,0
20230713,161800,11808151700,28450,28450,28450,28450,0
20230713,161700,11808151700,28450,28450,28450,28450,0
20230713,161600,11808151700,28450,28450,28450,28450,0
20230713,161500,11808151700,28450,28450,28450,28450,0
20230713,161400,11808151700,28450,28450,28450,28450,0
20230713,161300,11808151700,28450,28450,28450,28450,0
20230713,161200,11808151700,28450,28450,28450,28450,0
20230713,161100,11808151700,28450,28450,28450,28450,0
20230713,161000,11808151700,28450,28450,28450,28450,0
20230713,160900,11808151700,28450,28450,28450,28450,0
20230713,160800,11808151700,28450,28450,28450,28450,0
20230713,160700,11808151700,28450,28450,28450,28450,0
20230713,160600,11808151700,28450,28450,28450,28450,0
20230713,160500,11808151700,28450,28450,28450,28450,0
20230713,160400,11808151700,28450,28450,28450,28450,0
20230713,160300,11808151700,28450,28450,28450,28450,7059
20230713,160200,11808151700,28450,28450,28450,28450,0
20230713,160100,11808151700,28450,28450,28450,28450,0
20230713,160000,11808151700,28450,28450,28450,28450,0
20230713,155900,11808151700,28450,28450,28450,28450,0
20230713,155800,11808151700,28450,28450,28450,28450,0
20230713,155700,11808151700,28450,28450,28450,28450,0
20230713,155600,11808151700,28450,28450,28450,28450,0
20230713,155500,11808151700,28450,28450,28450,28450,0
20230713,155400,11808151700,28450,28450,28450,28450,0
20230713,155300,11808151700,28450,28450,28450,28450,0
20230713,155200,11808151700,28450,28450,28450,28450,0
20230713,155100,11808151700,28450,28450,28450,28450,0
20230713,155000,11808151700,28450,28450,28450,28450,0
20230713,154900,11808151700,28450,28450,28450,28450,0
20230713,154800,11808151700,28450,28450,28450,28450,0
20230713,154700,11808151700,28450,28450,28450,28450,0
20230713,154600,11808151700,28450,28450,28450,28450,0
20230713,154500,11808151700,28450,28450,28450,28450,0
20230713,154400,11808151700,28450,28450,28450,28450,0
20230713,154300,11808151700,28450,28450,28450,28450,0
20230713,154200,11808151700,28450,28450,28450,28450,0
20230713,154100,11808151700,28450,28450,28450,28450,0
20230713,154000,11808151700,28450,28450,28450,28450,0
20230713,153900,11808151700,28450,28450,28450,28450,0
20230713,153800,11808151700,28450,28450,28450,28450,0
20230713,153700,11808151700,28450,28450,28450,28450,0
20230713,153600,11808151700,28450,28450,28450,28450,0
20230713,153500,11808151700,28450,28450,28450,28450,0
20230713,153400,11808151700,28450,28450,28450,28450,0
20230713,153300,11808151700,28450,28450,28450,28450,7059
20230713,153200,11808151700,28450,28450,28450,28450,0
20230713,153100,11808151700,28450,28450,28450,28450,0
20230713,153000,11808151700,28450,28450,28450,28450,7059
20230713,152900,11607323150,28550,28550,28550,28550,0
20230713,152800,11607323150,28550,28550,28550,28550,0
20230713,152700,11607323150,28550,28550,28550,28550,0
20230713,152600,11607323150,28550,28550,28550,28550,0
20230713,152500,11607323150,28550,28550,28550,28550,0
20230713,152400,11607323150,28550,28550,28550,28550,0
20230713,152300,11607323150,28550,28550,28550,28550,0
20230713,152200,11607323150,28550,28550,28550,28550,0
20230713,152100,11607323150,28550,28550,28550,28550,0
20230713,152000,11607323150,28550,28550,28550,28550,0
20230713,151900,11607323150,28550,28500,28550,28500,242
20230713,151800,11600421100,28550,28450,28550,28450,883
20230713,151700,11575273750,28550,28450,28600,28450,1227
20230713,151600,11540285050,28450,28500,28500,28450,961
20230713,151500,11512931950,28550,28450,28550,28450,656
20230713,151400,11494247200,28500,28500,28550,28450,1030
20230713,151300,11464890900,28600,28550,28600,28500,623
20230713,151200,11447115750,28550,28500,28550,28450,329
20230713,151100,11437736350,28550,28500,28550,28500,420
20230713,151000,11425758000,28500,28550,28550,28500,273
20230713,150900,11417971050,28500,28600,28600,28500,409
20230713,150800,11406297000,28550,28550,28600,28500,582
20230713,150700,11389685600,28550,28500,28550,28500,573
20230713,150600,11373335900,28550,28550,28600,28450,602
20230713,150500,11356173350,28550,28550,28600,28500,301
20230713,150400,11347583650,28550,28500,28600,28500,481
20230713,150300,11333861950,28550,28500,28550,28450,528
20230713,150200,11318804600,28500,28500,28550,28450,564
20230713,150100,11302738050,28500,28500,28500,28450,501
20230713,150000,11288467800,28500,28450,28550,28400,1168
20230713,145900,11255249600,28450,28450,28500,28400,585
20230713,145800,11238607350,28450,28450,28450,28400,650
20230713,145700,11220132100,28450,28500,28550,28400,525
20230713,145600,11205194600,28500,28450,28500,28400,1885
20230713,145500,11151617950,28450,28500,28550,28450,786
20230713,145400,11129233650,28500,28550,28550,28450,388
20230713,145300,11118175500,28500,28500,28500,28450,638
20230713,145200,11100004400,28550,28500,28600,28450,1012
20230713,145100,11071132000,28550,28550,28600,28500,698
20230713,145000,11051220500,28600,28600,28600,28550,1348
20230713,144900,11012694450,28600,28500,28600,28500,819
20230713,144800,10989327800,28600,28450,28600,28450,1052
20230713,144700,10959315550,28500,28450,28500,28400,1110
20230713,144600,10927735900,28450,28400,28500,28400,720
20230713,144500,10907266700,28450,28400,28450,28400,676
20230713,144400,10888056950,28400,28350,28400,28350,444
20230713,144300,10875459150,28400,28350,28450,28350,333
20230713,144200,10866000550,28400,28450,28450,28400,914
20230713,144100,10840026200,28450,28400,28450,28400,841
20230713,144000,10816120600,28400,28400,28450,28350,521
20230713,143900,10801322350,28350,28400,28400,28350,424
20230713,143800,10789297750,28350,28350,28400,28350,478
20230713,143700,10775743200,28350,28300,28350,28250,1056
20230713,143600,10745841250,28250,28300,28300,28250,743
20230713,143500,10724834950,28250,28250,28300,28250,384
20230713,143400,10713979150,28250,28300,28350,28250,514
20230713,143300,10699440300,28300,28350,28350,28300,817
20230713,143200,10676317300,28350,28350,28350,28300,358
20230713,143100,10666177900,28350,28350,28400,28350,649
20230713,143000,10647767700,28350,28300,28350,28300,486
20230713,142900,10634005900,28300,28350,28350,28300,523
20230713,142800,10619202650,28300,28350,28350,28300,508
20230713,142700,10604819550,28350,28300,28400,28300,621
20230713,142600,10587202750,28300,28300,28350,28300,677
20230713,142500,10568037700,28300,28350,28400,28300,407
20230713,142400,10556510550,28350,28400,28400,28350,589
20230713,142300,10539809500,28350,28350,28400,28350,702
20230713,142200,10519899600,28350,28400,28450,28350,713
20230713,142100,10499676000,28400,28450,28450,28400,528
20230713,142000,10484680350,28400,28400,28500,28400,406
20230713,141900,10473134700,28400,28400,28450,28350,543
20230713,141800,10457715150,28400,28500,28550,28350,2014
20230713,141700,10400504950,28450,28450,28450,28450,578
20230713,141600,10384060850,28450,28450,28500,28450,564
20230713,141500,10368010250,28500,28500,28500,28450,698
20230713,141400,10348144250,28450,28450,28450,28450,454
20230713,141300,10335227950,28450,28450,28500,28450,389
20230713,141200,10324158150,28450,28600,28600,28450,925
20230713,141100,10297785350,28550,28550,28550,28500,796
20230713,141000,10275078500,28600,28550,28600,28500,942
20230713,140900,10248201450,28600,28550,28600,28500,505
20230713,140800,10233788850,28500,28500,28550,28500,619
20230713,140700,10216137350,28550,28650,28650,28550,993
20230713,140600,10187780900,28550,28550,28650,28550,707
20230713,140500,10167578850,28550,28650,28650,28550,2079
20230713,140400,10108117950,28650,28650,28650,28600,422
20230713,140300,10096028200,28650,28700,28700,28650,466
20230713,140200,10082659050,28700,28650,28700,28650,128
20230713,140100,10078989750,28650,28650,28700,28650,51
20230713,140000,10077527400,28700,28650,28700,28600,440
20230713,135900,10064912250,28650,28650,28650,28600,854
20230713,135800,10040445200,28650,28650,28700,28650,144
20230713,135700,10036318450,28650,28700,28750,28650,604
20230713,135600,10018971150,28750,28750,28750,28700,277
20230713,135500,10011017700,28750,28700,28750,28700,106
20230713,135400,10007971700,28700,28700,28750,28700,628
20230713,135300,9989929100,28700,28650,28700,28650,153
20230713,135200,9985540600,28650,28650,28700,28650,157
20230713,135100,9981041000,28600,28650,28650,28600,991
20230713,135000,9952689550,28600,28650,28650,28600,282
20230713,134900,9944616650,28650,28600,28650,28600,113
20230713,134800,9941380450,28650,28600,28650,28600,383
20230713,134700,9930415500,28600,28600,28650,28600,240
20230713,134600,9923549700,28650,28700,28700,28650,102
20230713,134500,9920626400,28700,28600,28700,28600,797
20230713,134400,9897779050,28650,28700,28700,28600,348
20230713,134300,9887802750,28650,28700,28700,28650,1319
20230713,134200,9850010000,28650,28700,28700,28650,311
20230713,134100,9841089650,28650,28700,28750,28650,457
20230713,134000,9827977400,28700,28700,28750,28700,443
20230713,133900,9815261750,28750,28750,28750,28750,641
20230713,133800,9796833000,28700,28750,28750,28700,356
20230713,133700,9786612900,28750,28700,28750,28700,65
20230713,133600,9784746100,28750,28750,28750,28750,201
20230713,133500,9778967350,28700,28700,28700,28650,247
20230713,133400,9771884400,28650,28700,28700,28650,351
20230713,133300,9761826800,28650,28650,28700,28600,216
20230713,133200,9755638150,28600,28650,28700,28550,999
20230713,133100,9727062500,28650,28600,28650,28600,144
20230713,133000,9722937800,28650,28600,28800,28600,719
20230713,132900,9702343250,28600,28850,28850,28550,3794
20230713,132800,9593713200,28850,28800,28850,28650,8087
20230713,132700,9361404050,28850,28850,28900,28800,804
20230713,132600,9338203650,28850,28900,28950,28850,934
20230713,132500,9311206700,28900,28950,28950,28900,155
20230713,132400,9306722800,28950,28950,28950,28900,315
20230713,132300,9297606900,28900,28900,28950,28900,148
20230713,132200,9293324550,28950,28900,28950,28850,704
20230713,132100,9272981650,28900,28850,28900,28800,429
20230713,132000,9260584550,28850,28900,28950,28800,1994
20230713,131900,9203032950,28900,28900,28950,28850,547
20230713,131800,9187208550,28900,28900,28950,28850,890
20230713,131700,9161487900,28900,28900,28950,28850,581
20230713,131600,9144698300,28900,28900,28950,28850,1148
20230713,131500,9111523100,28850,28900,28900,28850,698
20230713,131400,9091365400,28850,28900,28900,28850,612
20230713,131300,9073692800,28900,28900,28900,28900,748
20230713,131200,9052075600,28900,28900,28900,28850,405
20230713,131100,9040372550,28900,28900,28900,28850,742
20230713,131000,9018933900,28900,28900,28900,28900,503
20230713,130900,9004397200,28900,28900,28900,28850,430
20230713,130800,8991973100,28900,28900,28900,28850,541
20230713,130700,8976341350,28900,28900,28900,28850,156
20230713,130600,8971837300,28850,28900,28900,28850,207
20230713,130500,8965860550,28900,28850,28900,28850,1590
20230713,130400,8919968750,28850,28800,28850,28800,391
20230713,130300,8908701550,28800,28800,28850,28750,477
20230713,130200,8894957800,28750,28750,28850,28750,4376
20230713,130100,8768971050,28750,28700,28750,28700,470
20230713,130000,8755462750,28700,28750,28750,28700,314
20230713,125900,8746440700,28700,28750,28750,28700,542
20230713,125800,8730858550,28750,28700,28750,28700,674
20230713,125700,8711484950,28700,28700,28750,28650,752
20230713,125600,8689900800,28700,28650,28700,28650,705
20230713,125500,8669668150,28650,28700,28700,28650,523
20230713,125400,8654664000,28700,28700,28750,28650,1054
20230713,125300,8624413850,28700,28700,28700,28650,213
20230713,125200,8618302100,28700,28650,28700,28650,411
20230713,125100,8606510500,28650,28650,28650,28600,1857
20230713,125000,8553309550,28600,28600,28650,28600,823
20230713,124900,8529768300,28600,28600,28650,28600,507
20230713,124800,8515265900,28600,28650,28650,28600,487
20230713,124700,8501323450,28650,28700,28700,28600,949
20230713,124600,8474136350,28700,28650,28700,28650,294
20230713,124500,8465701900,28650,28650,28700,28650,720
20230713,124400,8445067100,28600,28600,28650,28600,224
20230713,124300,8438654550,28650,28550,28650,28550,531
20230713,124200,8423468200,28550,28600,28650,28550,845
20230713,124100,8399294400,28550,28600,28600,28550,462
20230713,124000,8386096150,28550,28600,28600,28550,382
20230713,123900,8375174200,28550,28550,28600,28550,948
20230713,123800,8348078950,28550,28550,28600,28550,61
20230713,123700,8346335450,28600,28550,28600,28550,217
20230713,123600,8340129850,28550,28550,28600,28550,329
20230713,123500,8330725750,28600,28550,28600,28550,176
20230713,123400,8325700550,28600,28550,28600,28550,119
20230713,123300,8322301800,28550,28550,28600,28550,244
20230713,123200,8315325300,28550,28500,28600,28500,1577
20230713,123100,8270231050,28550,28550,28550,28500,312
20230713,123000,8261327600,28550,28550,28550,28500,253
20230713,122900,8254104750,28500,28550,28550,28500,111
20230713,122800,8250937550,28600,28550,28600,28500,1167
20230713,122700,8217620350,28550,28550,28550,28500,780
20230713,122600,8195351650,28550,28500,28550,28500,1422
20230713,122500,8154757700,28500,28500,28550,28500,245
20230713,122400,8147770850,28500,28500,28500,28450,233
20230713,122300,8141131350,28450,28450,28500,28450,156
20230713,122200,8136691850,28500,28450,28500,28450,549
20230713,122100,8121046250,28500,28500,28500,28450,562
20230713,122000,8105031500,28450,28450,28500,28450,326
20230713,121900,8095754200,28450,28500,28500,28450,257
20230713,121800,8088442300,28500,28500,28500,28450,315
20230713,121700,8079472800,28450,28450,28500,28400,295
20230713,121600,8071077100,28450,28450,28450,28400,1235
20230713,121500,8035942850,28450,28450,28450,28400,642
20230713,121400,8017680900,28400,28400,28450,28400,104
20230713,121300,8014723400,28450,28400,28450,28400,308
20230713,121200,8005974000,28400,28350,28400,28350,224
20230713,121100,7999617300,28350,28400,28400,28350,130
20230713,121000,7995927000,28400,28350,28450,28350,1276
20230713,120900,7959696750,28350,28400,28400,28350,1533
20230713,120800,7916160800,28350,28350,28350,28350,122
20230713,120700,7912702100,28350,28400,28400,28350,354
20230713,120600,7902660700,28400,28350,28400,28350,575
20230713,120500,7886353500,28350,28350,28400,28350,869
20230713,120400,7861713700,28350,28350,28400,28350,428
20230713,120300,7849578650,28350,28350,28400,28300,565
20230713,120200,7833562400,28350,28250,28350,28250,407
20230713,120100,7822047050,28250,28200,28300,28200,535
20230713,120000,7806919900,28200,28200,28250,28200,250
20230713,115900,7799862200,28200,28200,28250,28200,552
20230713,115800,7784277050,28200,28200,28250,28150,245
20230713,115700,7777369200,28200,28150,28200,28150,248
20230713,115600,7770379750,28150,28150,28200,28150,961
20230713,115500,7743299000,28200,28150,28200,28150,769
20230713,115400,7721622650,28150,28100,28200,28100,406
20230713,115300,7710191350,28150,28100,28200,28100,901
20230713,115200,7684831850,28150,28100,28150,28050,584
20230713,115100,7668415350,28100,28100,28150,28100,553
20230713,115000,7652873800,28100,28100,28150,28100,439
20230713,114900,7640536700,28150,28050,28150,28050,488
20230713,114800,7626819050,28100,28150,28150,28100,1057
20230713,114700,7597109850,28100,28100,28150,28050,276
20230713,114600,7589352000,28100,28150,28150,28050,1607
20230713,114500,7544162200,28200,28150,28200,28150,216
20230713,114400,7538076550,28150,28200,28200,28150,1315
20230713,114300,7501003450,28250,28200,28250,28200,1068
20230713,114200,7470856200,28150,28050,28200,28000,953
20230713,114100,7444082650,28000,28000,28100,27950,1723
20230713,114000,7395776900,28000,28150,28150,27850,6495
20230713,113900,7214041050,28050,28300,28300,27850,22439
20230713,113800,6584402550,28250,28300,28300,28250,209
20230713,113700,6578493300,28250,28450,28450,28150,10588
20230713,113600,6279258450,28400,28350,28450,28350,202
20230713,113500,6273523350,28350,28400,28400,28350,390
20230713,113400,6262448000,28400,28400,28450,28400,341
20230713,113300,6252762350,28450,28400,28450,28350,272
20230713,113200,6245036100,28400,28400,28450,28350,466
20230713,113100,6231806700,28400,28400,28450,28400,609
20230713,113000,6214509950,28400,28400,28500,28400,301
20230713,112900,6205950500,28400,28400,28500,28400,675
20230713,112800,6186755300,28450,28400,28450,28350,168
20230713,112700,6181983950,28400,28350,28400,28350,333
20230713,112600,6172535150,28350,28300,28400,28300,187
20230713,112500,6167230150,28300,28350,28400,28300,3398
20230713,112400,6070890800,28400,28350,28400,28350,445
20230713,112300,6058262100,28350,28350,28400,28350,203
20230713,112200,6052503000,28350,28350,28400,28350,181
20230713,112100,6047367800,28350,28400,28400,28350,350
20230713,112000,6037439550,28350,28350,28400,28350,125
20230713,111900,6033895050,28350,28350,28400,28350,299
20230713,111800,6025414550,28350,28400,28450,28350,459
20230713,111700,6012389650,28400,28450,28450,28350,188
20230713,111600,6007048300,28400,28400,28450,28350,388
20230713,111500,5996029150,28400,28400,28450,28400,393
20230713,111400,5984858250,28400,28400,28450,28400,98
20230713,111300,5982074700,28400,28400,28400,28400,359
20230713,111200,5971879100,28400,28400,28500,28400,169
20230713,111100,5967076300,28400,28400,28450,28400,1051
20230713,111000,5937201700,28500,28450,28500,28400,429
20230713,110900,5924999800,28450,28400,28450,28350,420
20230713,110800,5913075850,28350,28400,28400,28350,1410
20230713,110700,5873068700,28350,28400,28400,28300,284
20230713,110600,5865017700,28300,28300,28400,28300,684
20230713,110500,5845620950,28350,28250,28350,28250,749
20230713,110400,5824429200,28250,28250,28300,28250,261
20230713,110300,5817048000,28300,28300,28300,28250,888
20230713,110200,5791931450,28250,28250,28300,28250,148
20230713,110100,5787747000,28250,28300,28300,28250,381
20230713,110000,5776983050,28300,28250,28300,28250,445
20230713,105900,5764397750,28250,28300,28300,28250,834
20230713,105800,5740797550,28350,28300,28350,28300,95
20230713,105700,5738108900,28300,28350,28350,28300,434
20230713,105600,5725818000,28300,28250,28300,28250,978
20230713,105500,5698148550,28250,28250,28300,28250,298
20230713,105400,5689726950,28250,28300,28350,28250,1870
20230713,105300,5636804550,28300,28300,28350,28300,223
20230713,105200,5630489000,28350,28350,28400,28300,1512
20230713,105100,5587623750,28350,28350,28400,28350,259
20230713,105000,5580277500,28400,28350,28400,28350,692
20230713,104900,5560642500,28350,28350,28400,28350,247
20230713,104800,5553636150,28350,28400,28400,28350,758
20230713,104700,5532142000,28350,28350,28400,28350,303
20230713,104600,5523548950,28400,28350,28400,28350,278
20230713,104500,5515660300,28400,28350,28400,28300,931
20230713,104400,5489272200,28350,28250,28350,28250,542
20230713,104300,5473928500,28300,28300,28300,28250,244
20230713,104200,5467029650,28250,28300,28350,28250,545
20230713,104100,5451616250,28300,28250,28350,28250,342
20230713,104000,5441942900,28300,28250,28300,28250,568
20230713,103900,5425877600,28300,28300,28300,28250,837
20230713,103800,5402220000,28250,28250,28300,28250,580
20230713,103700,5385827700,28250,28300,28300,28250,520
20230713,103600,5371118300,28250,28300,28300,28250,780
20230713,103500,5349079100,28250,28300,28350,28250,423
20230713,103400,5337105150,28300,28300,28300,28250,459
20230713,103300,5324121600,28300,28300,28300,28250,746
20230713,103200,5303019400,28250,28200,28300,28200,1099
20230713,103100,5271998300,28250,28250,28350,28200,2315
20230713,103000,5206635450,28300,28400,28400,28250,4958
20230713,102900,5066110750,28450,28400,28450,28400,134
20230713,102800,5062302950,28400,28350,28450,28350,591
20230713,102700,5045522250,28350,28400,28400,28350,357
20230713,102600,5035391600,28350,28350,28400,28350,936
20230713,102500,5008853100,28400,28350,28400,28350,935
20230713,102400,4982334700,28350,28350,28400,28350,500
20230713,102300,4968151000,28350,28350,28400,28350,205
20230713,102200,4962338750,28400,28350,28400,28350,401
20230713,102100,4950961300,28400,28350,28400,28350,574
20230713,102000,4934678100,28400,28350,28400,28300,711
20230713,101900,4914541500,28350,28350,28400,28300,1408
20230713,101800,4874632650,28400,28350,28400,28350,386
20230713,101700,4863688750,28350,28400,28400,28300,697
20230713,101600,4843935150,28350,28400,28400,28350,474
20230713,101500,4830490200,28400,28300,28400,28300,1512
20230713,101400,4787683950,28300,28450,28450,28300,4323
20230713,101300,4665014250,28450,28500,28550,28450,3638
20230713,101200,4561493800,28450,28500,28550,28450,1180
20230713,101100,4527881550,28500,28550,28600,28500,564
20230713,101000,4511781550,28550,28550,28600,28550,544
20230713,100900,4496246500,28550,28550,28600,28550,376
20230713,100800,4485511000,28550,28550,28550,28550,21
20230713,100700,4484911450,28550,28500,28550,28500,86
20230713,100600,4482459450,28500,28550,28550,28500,231
20230713,100500,4475873550,28550,28500,28550,28500,1256
20230713,100400,4440066700,28500,28450,28550,28450,385
20230713,100300,4429095350,28450,28500,28600,28450,3254
20230713,100200,4336415950,28500,28500,28550,28500,293
20230713,100100,4328057800,28500,28500,28550,28500,1200
20230713,100000,4293857750,28500,28500,28500,28500,1306
20230713,095900,4256636750,28500,28500,28500,28500,2393
20230713,095800,4188436250,28500,28550,28600,28500,1869
20230713,095700,4135101150,28550,28600,28650,28550,2288
20230713,095600,4069672400,28600,28700,28700,28600,2307
20230713,095500,4003576050,28700,28750,28750,28650,683
20230713,095400,3983957400,28750,28850,28850,28750,1480
20230713,095300,3941364350,28850,28850,28850,28800,240
20230713,095200,3934440600,28850,28850,28900,28850,790
20230713,095100,3911648400,28850,28850,28850,28800,452
20230713,095000,3898610050,28850,28850,28850,28850,458
20230713,094900,3885396750,28850,28950,28950,28850,899
20230713,094800,3859413900,28950,28850,28950,28850,991
20230713,094700,3830782000,28900,28800,28900,28800,275
20230713,094600,3822856350,28850,28800,28900,28800,1326
20230713,094500,3784645850,28800,28750,28800,28750,412
20230713,094400,3772800100,28650,28700,28750,28650,419
20230713,094300,3760784750,28700,28650,28700,28650,230
20230713,094200,3754187100,28650,28700,28700,28650,397
20230713,094100,3742810350,28700,28750,28750,28700,267
20230713,094000,3735143150,28700,28750,28750,28700,428
20230713,093900,3722859350,28750,28800,28800,28700,1842
20230713,093800,3669923600,28800,28750,28850,28750,730
20230713,093700,3648922750,28700,28700,28750,28700,171
20230713,093600,3644010050,28700,28750,28750,28700,110
20230713,093500,3640848700,28700,28700,28700,28700,783
20230713,093400,3618376600,28750,28700,28750,28700,205
20230713,093300,3612489600,28700,28600,28700,28500,1874
20230713,093200,3558942400,28550,28600,28600,28500,1227
20230713,093100,3523880750,28550,28600,28600,28550,828
20230713,093000,3500235600,28600,28500,28650,28500,374
20230713,092900,3489541050,28550,28450,28650,28450,2500
20230713,092800,3418225250,28450,28700,28700,28400,8488
20230713,092700,3176311050,28650,28750,28750,28600,6840
20230713,092600,2980038500,28750,28800,28850,28750,2240
20230713,092500,2915596400,28800,28800,28850,28750,2296
20230713,092400,2849546450,28850,28800,28850,28750,358
20230713,092300,2839236950,28800,28750,28800,28700,1621
20230713,092200,2792696050,28700,28700,28750,28700,786
20230713,092100,2770121750,28700,28750,28750,28650,642
20230713,092000,2751692100,28750,28650,28750,28650,2803
20230713,091900,2671242100,28650,28600,28750,28600,2651
20230713,091800,2595259850,28600,28650,28700,28550,4631
20230713,091700,2462850600,28650,28750,28750,28650,5479
20230713,091600,2305668050,28700,28850,28850,28700,7646
20230713,091500,2085809150,28900,28850,28950,28850,1706
20230713,091400,2036509250,28850,28900,29000,28850,579
20230713,091300,2019793700,28900,28900,29000,28850,1270
20230713,091200,1983058250,28950,29000,29000,28850,132
20230713,091100,1979244500,28950,28850,28950,28800,2012
20230713,091000,1921141550,28850,28800,28950,28800,1199
20230713,090900,1886510350,28800,28900,29000,28750,5205
20230713,090800,1736487900,29000,28850,29050,28850,1026
20230713,090700,1706788900,29100,28900,29100,28850,2405
20230713,090600,1637171600,28900,28900,29000,28800,1377
20230713,090500,1597346200,28900,28900,28950,28700,14194
20230713,090400,1188421900,28900,29050,29100,28900,7914
20230713,090300,959029850,29050,29050,29150,29000,3206
20230713,090200,865835750,29100,29050,29100,29000,3653
20230713,090100,759652450,29050,29200,29200,29050,8121
20230713,090000,523521900,29200,29450,29550,29200,17799