stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,183300,3636761350,28700,28700,28700,28700,3034
20230720,183200,3636761350,28700,28700,28700,28700,0
20230720,183100,3636761350,28700,28700,28700,28700,0
20230720,183000,3636761350,28700,28700,28700,28700,0
20230720,182900,3636761350,28700,28700,28700,28700,0
20230720,182800,3636761350,28700,28700,28700,28700,0
20230720,182700,3636761350,28700,28700,28700,28700,0
20230720,182600,3636761350,28700,28700,28700,28700,0
20230720,182500,3636761350,28700,28700,28700,28700,0
20230720,182400,3636761350,28700,28700,28700,28700,0
20230720,182300,3636761350,28700,28700,28700,28700,0
20230720,182200,3636761350,28700,28700,28700,28700,0
20230720,182100,3636761350,28700,28700,28700,28700,0
20230720,182000,3636761350,28700,28700,28700,28700,0
20230720,181900,3636761350,28700,28700,28700,28700,0
20230720,181800,3636761350,28700,28700,28700,28700,0
20230720,181700,3636761350,28700,28700,28700,28700,0
20230720,181600,3636761350,28700,28700,28700,28700,0
20230720,181500,3636761350,28700,28700,28700,28700,0
20230720,181400,3636761350,28700,28700,28700,28700,0
20230720,181300,3636761350,28700,28700,28700,28700,0
20230720,181200,3636761350,28700,28700,28700,28700,0
20230720,181100,3636761350,28700,28700,28700,28700,0
20230720,181000,3636761350,28700,28700,28700,28700,0
20230720,180900,3636761350,28700,28700,28700,28700,0
20230720,180800,3636761350,28700,28700,28700,28700,0
20230720,180700,3636761350,28700,28700,28700,28700,0
20230720,180600,3636761350,28700,28700,28700,28700,0
20230720,180500,3636761350,28700,28700,28700,28700,0
20230720,180400,3636761350,28700,28700,28700,28700,0
20230720,180300,3636761350,28700,28700,28700,28700,3034
20230720,180200,3636761350,28700,28700,28700,28700,0
20230720,180100,3636761350,28700,28700,28700,28700,0
20230720,180000,3636761350,28700,28700,28700,28700,0
20230720,175900,3636761350,28700,28700,28700,28700,0
20230720,175800,3636761350,28700,28700,28700,28700,0
20230720,175700,3636761350,28700,28700,28700,28700,0
20230720,175600,3636761350,28700,28700,28700,28700,0
20230720,175500,3636761350,28700,28700,28700,28700,0
20230720,175400,3636761350,28700,28700,28700,28700,0
20230720,175300,3636761350,28700,28700,28700,28700,0
20230720,175200,3636761350,28700,28700,28700,28700,0
20230720,175100,3636761350,28700,28700,28700,28700,0
20230720,175000,3636761350,28700,28700,28700,28700,0
20230720,174900,3636761350,28700,28700,28700,28700,0
20230720,174800,3636761350,28700,28700,28700,28700,0
20230720,174700,3636761350,28700,28700,28700,28700,0
20230720,174600,3636761350,28700,28700,28700,28700,0
20230720,174500,3636761350,28700,28700,28700,28700,0
20230720,174400,3636761350,28700,28700,28700,28700,0
20230720,174300,3636761350,28700,28700,28700,28700,0
20230720,174200,3636761350,28700,28700,28700,28700,0
20230720,174100,3636761350,28700,28700,28700,28700,0
20230720,174000,3636761350,28700,28700,28700,28700,0
20230720,173900,3636761350,28700,28700,28700,28700,0
20230720,173800,3636761350,28700,28700,28700,28700,0
20230720,173700,3636761350,28700,28700,28700,28700,0
20230720,173600,3636761350,28700,28700,28700,28700,0
20230720,173500,3636761350,28700,28700,28700,28700,0
20230720,173400,3636761350,28700,28700,28700,28700,0
20230720,173300,3636761350,28700,28700,28700,28700,3034
20230720,173200,3636761350,28700,28700,28700,28700,0
20230720,173100,3636761350,28700,28700,28700,28700,0
20230720,173000,3636761350,28700,28700,28700,28700,0
20230720,172900,3636761350,28700,28700,28700,28700,0
20230720,172800,3636761350,28700,28700,28700,28700,0
20230720,172700,3636761350,28700,28700,28700,28700,0
20230720,172600,3636761350,28700,28700,28700,28700,0
20230720,172500,3636761350,28700,28700,28700,28700,0
20230720,172400,3636761350,28700,28700,28700,28700,0
20230720,172300,3636761350,28700,28700,28700,28700,0
20230720,172200,3636761350,28700,28700,28700,28700,0
20230720,172100,3636761350,28700,28700,28700,28700,0
20230720,172000,3636761350,28700,28700,28700,28700,0
20230720,171900,3636761350,28700,28700,28700,28700,0
20230720,171800,3636761350,28700,28700,28700,28700,0
20230720,171700,3636761350,28700,28700,28700,28700,0
20230720,171600,3636761350,28700,28700,28700,28700,0
20230720,171500,3636761350,28700,28700,28700,28700,0
20230720,171400,3636761350,28700,28700,28700,28700,0
20230720,171300,3636761350,28700,28700,28700,28700,0
20230720,171200,3636761350,28700,28700,28700,28700,0
20230720,171100,3636761350,28700,28700,28700,28700,0
20230720,171000,3636761350,28700,28700,28700,28700,0
20230720,170900,3636761350,28700,28700,28700,28700,0
20230720,170800,3636761350,28700,28700,28700,28700,0
20230720,170700,3636761350,28700,28700,28700,28700,0
20230720,170600,3636761350,28700,28700,28700,28700,0
20230720,170500,3636761350,28700,28700,28700,28700,0
20230720,170400,3636761350,28700,28700,28700,28700,0
20230720,170300,3636761350,28700,28700,28700,28700,3034
20230720,170200,3636761350,28700,28700,28700,28700,0
20230720,170100,3636761350,28700,28700,28700,28700,0
20230720,170000,3636761350,28700,28700,28700,28700,0
20230720,165900,3636761350,28700,28700,28700,28700,0
20230720,165800,3636761350,28700,28700,28700,28700,0
20230720,165700,3636761350,28700,28700,28700,28700,0
20230720,165600,3636761350,28700,28700,28700,28700,0
20230720,165500,3636761350,28700,28700,28700,28700,0
20230720,165400,3636761350,28700,28700,28700,28700,0
20230720,165300,3636761350,28700,28700,28700,28700,0
20230720,165200,3636761350,28700,28700,28700,28700,0
20230720,165100,3636761350,28700,28700,28700,28700,0
20230720,165000,3636761350,28700,28700,28700,28700,0
20230720,164900,3636761350,28700,28700,28700,28700,0
20230720,164800,3636761350,28700,28700,28700,28700,0
20230720,164700,3636761350,28700,28700,28700,28700,0
20230720,164600,3636761350,28700,28700,28700,28700,0
20230720,164500,3636761350,28700,28700,28700,28700,0
20230720,164400,3636761350,28700,28700,28700,28700,0
20230720,164300,3636761350,28700,28700,28700,28700,0
20230720,164200,3636761350,28700,28700,28700,28700,0
20230720,164100,3636761350,28700,28700,28700,28700,0
20230720,164000,3636761350,28700,28700,28700,28700,0
20230720,163900,3636761350,28700,28700,28700,28700,0
20230720,163800,3636761350,28700,28700,28700,28700,0
20230720,163700,3636761350,28700,28700,28700,28700,0
20230720,163600,3636761350,28700,28700,28700,28700,0
20230720,163500,3636761350,28700,28700,28700,28700,0
20230720,163400,3636761350,28700,28700,28700,28700,0
20230720,163300,3636761350,28700,28700,28700,28700,3034
20230720,163200,3636761350,28700,28700,28700,28700,0
20230720,163100,3636761350,28700,28700,28700,28700,0
20230720,163000,3636761350,28700,28700,28700,28700,0
20230720,162900,3636761350,28700,28700,28700,28700,0
20230720,162800,3636761350,28700,28700,28700,28700,0
20230720,162700,3636761350,28700,28700,28700,28700,0
20230720,162600,3636761350,28700,28700,28700,28700,0
20230720,162500,3636761350,28700,28700,28700,28700,0
20230720,162400,3636761350,28700,28700,28700,28700,0
20230720,162300,3636761350,28700,28700,28700,28700,0
20230720,162200,3636761350,28700,28700,28700,28700,0
20230720,162100,3636761350,28700,28700,28700,28700,0
20230720,162000,3636761350,28700,28700,28700,28700,0
20230720,161900,3636761350,28700,28700,28700,28700,0
20230720,161800,3636761350,28700,28700,28700,28700,0
20230720,161700,3636761350,28700,28700,28700,28700,0
20230720,161600,3636761350,28700,28700,28700,28700,0
20230720,161500,3636761350,28700,28700,28700,28700,0
20230720,161400,3636761350,28700,28700,28700,28700,0
20230720,161300,3636761350,28700,28700,28700,28700,0
20230720,161200,3636761350,28700,28700,28700,28700,0
20230720,161100,3636761350,28700,28700,28700,28700,0
20230720,161000,3636761350,28700,28700,28700,28700,0
20230720,160900,3636761350,28700,28700,28700,28700,0
20230720,160800,3636761350,28700,28700,28700,28700,0
20230720,160700,3636761350,28700,28700,28700,28700,0
20230720,160600,3636761350,28700,28700,28700,28700,0
20230720,160500,3636761350,28700,28700,28700,28700,0
20230720,160400,3636761350,28700,28700,28700,28700,0
20230720,160300,3636761350,28700,28700,28700,28700,3034
20230720,160200,3636761350,28700,28700,28700,28700,0
20230720,160100,3636761350,28700,28700,28700,28700,0
20230720,160000,3636761350,28700,28700,28700,28700,0
20230720,155900,3636761350,28700,28700,28700,28700,0
20230720,155800,3636761350,28700,28700,28700,28700,0
20230720,155700,3636761350,28700,28700,28700,28700,0
20230720,155600,3636761350,28700,28700,28700,28700,0
20230720,155500,3636761350,28700,28700,28700,28700,0
20230720,155400,3636761350,28700,28700,28700,28700,0
20230720,155300,3636761350,28700,28700,28700,28700,0
20230720,155200,3636761350,28700,28700,28700,28700,0
20230720,155100,3636761350,28700,28700,28700,28700,0
20230720,155000,3636761350,28700,28700,28700,28700,0
20230720,154900,3636761350,28700,28700,28700,28700,0
20230720,154800,3636761350,28700,28700,28700,28700,0
20230720,154700,3636761350,28700,28700,28700,28700,0
20230720,154600,3636761350,28700,28700,28700,28700,0
20230720,154500,3636761350,28700,28700,28700,28700,0
20230720,154400,3636761350,28700,28700,28700,28700,0
20230720,154300,3636761350,28700,28700,28700,28700,0
20230720,154200,3636761350,28700,28700,28700,28700,0
20230720,154100,3636761350,28700,28700,28700,28700,0
20230720,154000,3636761350,28700,28700,28700,28700,0
20230720,153900,3636761350,28700,28700,28700,28700,0
20230720,153800,3636761350,28700,28700,28700,28700,0
20230720,153700,3636761350,28700,28700,28700,28700,0
20230720,153600,3636761350,28700,28700,28700,28700,0
20230720,153500,3636761350,28700,28700,28700,28700,0
20230720,153400,3636761350,28700,28700,28700,28700,0
20230720,153300,3636761350,28700,28700,28700,28700,3034
20230720,153200,3636761350,28700,28700,28700,28700,0
20230720,153100,3636761350,28700,28700,28700,28700,0
20230720,153000,3636761350,28700,28700,28700,28700,3034
20230720,152900,3549685550,28450,28450,28450,28450,0
20230720,152800,3549685550,28450,28450,28450,28450,0
20230720,152700,3549685550,28450,28450,28450,28450,0
20230720,152600,3549685550,28450,28450,28450,28450,0
20230720,152500,3549685550,28450,28450,28450,28450,0
20230720,152400,3549685550,28450,28450,28450,28450,0
20230720,152300,3549685550,28450,28450,28450,28450,0
20230720,152200,3549685550,28450,28450,28450,28450,0
20230720,152100,3549685550,28450,28450,28450,28450,0
20230720,152000,3549685550,28450,28450,28450,28450,0
20230720,151900,3549685550,28450,28650,28700,28450,1056
20230720,151800,3519514000,28650,28650,28700,28600,156
20230720,151700,3515046300,28650,28700,28700,28600,332
20230720,151600,3505535250,28700,28700,28700,28650,160
20230720,151500,3500946250,28700,28650,28700,28650,129
20230720,151400,3497246650,28650,28700,28700,28650,101
20230720,151300,3494352150,28700,28700,28700,28650,651
20230720,151200,3475697300,28700,28700,28700,28650,201
20230720,151100,3469934150,28700,28750,28750,28650,21
20230720,151000,3469331550,28700,28800,28800,28700,372
20230720,150900,3458651650,28800,28800,28800,28750,666
20230720,150800,3439496150,28800,28800,28800,28750,236
20230720,150700,3432709650,28750,28800,28800,28750,755
20230720,150600,3411000850,28800,28750,28800,28750,84
20230720,150500,3408584750,28750,28800,28800,28750,815
20230720,150400,3385142700,28750,28750,28800,28750,77
20230720,150300,3382925900,28800,28800,28800,28750,125
20230720,150200,3379331200,28800,28800,28800,28800,226
20230720,150100,3372822400,28800,28800,28800,28750,58
20230720,150000,3371152100,28800,28800,28800,28750,98
20230720,145900,3368333500,28800,28800,28800,28750,198
20230720,145800,3362631550,28750,28800,28800,28750,263
20230720,145700,3355064600,28750,28750,28800,28750,109
20230720,145600,3351927450,28800,28800,28800,28750,265
20230720,145500,3344301200,28800,28750,28800,28750,127
20230720,145400,3340644800,28800,28750,28800,28750,121
20230720,145300,3337162650,28800,28850,28850,28750,567
20230720,145200,3320830150,28800,28850,28850,28800,293
20230720,145100,3312390650,28800,28800,28800,28750,1123
20230720,145000,3280090700,28800,28800,28800,28750,164
20230720,144900,3275367550,28800,28800,28850,28750,130
20230720,144800,3271623450,28800,28850,28850,28750,234
20230720,144700,3264875300,28800,28800,28850,28800,188
20230720,144600,3259458650,28750,28800,28800,28750,153
20230720,144500,3255055750,28800,28750,28800,28750,308
20230720,144400,3246185450,28750,28850,28850,28750,587
20230720,144300,3229278000,28850,28900,28900,28800,93
20230720,144200,3226594550,28900,28850,28900,28800,831
20230720,144100,3202611850,28850,28800,28850,28800,143
20230720,144000,3198486350,28850,28850,28850,28800,279
20230720,143900,3190444300,28850,28800,28850,28800,176
20230720,143800,3185370300,28850,28850,28850,28850,217
20230720,143700,3179109850,28850,28850,28850,28800,299
20230720,143600,3170487200,28850,28800,28850,28800,75
20230720,143500,3168323650,28850,28800,28850,28800,242
20230720,143400,3161345500,28850,28850,28850,28800,678
20230720,143300,3141810200,28850,28900,28900,28800,578
20230720,143200,3125140300,28850,28850,28900,28850,219
20230720,143100,3118816050,28850,28850,28900,28850,318
20230720,143000,3109633550,28850,28800,28850,28800,124
20230720,142900,3106056450,28900,28900,28900,28850,284
20230720,142800,3097857800,28850,28800,28850,28800,976
20230720,142700,3069705800,28800,28850,28850,28800,497
20230720,142600,3055387600,28850,28850,28900,28850,150
20230720,142500,3051055750,28850,28900,28900,28850,485
20230720,142400,3037050300,28850,28850,28900,28850,122
20230720,142300,3033525150,28850,28900,28900,28850,188
20230720,142200,3028100600,28900,28850,28900,28850,134
20230720,142100,3024229050,28850,28800,28900,28800,242
20230720,142000,3017247050,28900,28850,28900,28850,141
20230720,141900,3013179100,28850,28800,28850,28800,368
20230720,141800,3002577950,28800,28850,28850,28750,310
20230720,141700,2993653450,28850,28850,28850,28850,30
20230720,141600,2992787950,28850,28850,28850,28750,885
20230720,141500,2967285850,28850,28850,28850,28800,18
20230720,141400,2966766700,28850,28800,28850,28800,187
20230720,141300,2961375250,28850,28800,28850,28750,227
20230720,141200,2954833250,28800,28750,28850,28750,84
20230720,141100,2952414250,28850,28850,28850,28800,385
20230720,141000,2941319600,28850,28850,28900,28850,237
20230720,140900,2934481600,28850,28850,28850,28800,227
20230720,140800,2927936350,28850,28850,28850,28800,266
20230720,140700,2920263450,28800,28850,28850,28750,79
20230720,140600,2917987600,28800,28800,28900,28800,558
20230720,140500,2901890850,28800,28800,28850,28800,265
20230720,140400,2894257300,28800,28850,28850,28800,291
20230720,140300,2885874800,28850,28850,28850,28800,482
20230720,140200,2871979250,28850,28850,28850,28800,296
20230720,140100,2863443550,28850,28850,28900,28800,102
20230720,140000,2860502900,28850,28800,28900,28800,901
20230720,135900,2834506550,28850,28800,28900,28750,476
20230720,135800,2820786750,28800,28750,28900,28700,1795
20230720,135700,2769017750,28750,28750,28800,28750,477
20230720,135600,2755303850,28750,28750,28750,28750,238
20230720,135500,2748461350,28750,28700,28750,28700,173
20230720,135400,2743491550,28750,28750,28750,28700,228
20230720,135300,2736936950,28800,28750,28800,28700,163
20230720,135200,2732250750,28750,28750,28800,28700,225
20230720,135100,2725779250,28750,28700,28750,28700,175
20230720,135000,2720748300,28750,28750,28750,28700,124
20230720,134900,2717186800,28750,28700,28750,28700,241
20230720,134800,2710264700,28650,28700,28700,28650,175
20230720,134700,2705246050,28700,28650,28750,28650,42
20230720,134600,2704040300,28700,28700,28700,28700,195
20230720,134500,2698443800,28700,28650,28750,28650,274
20230720,134400,2690584750,28700,28800,28800,28700,1709
20230720,134300,2641446700,28800,28750,28800,28700,749
20230720,134200,2619894500,28750,28750,28750,28700,142
20230720,134100,2615813650,28750,28800,28800,28700,224
20230720,134000,2609372650,28800,28800,28800,28750,409
20230720,133900,2597612200,28800,28750,28800,28750,69
20230720,133800,2595625150,28800,28800,28800,28750,266
20230720,133700,2587969400,28800,28750,28800,28750,261
20230720,133600,2580462550,28750,28700,28750,28700,208
20230720,133500,2574486200,28750,28750,28750,28750,156
20230720,133400,2570001200,28750,28750,28750,28700,160
20230720,133300,2565404700,28750,28750,28750,28700,322
20230720,133200,2556152350,28750,28700,28750,28700,165
20230720,133100,2551409600,28750,28650,28750,28650,467
20230720,133000,2538004400,28650,28650,28700,28650,222
20230720,132900,2531638300,28700,28700,28700,28650,118
20230720,132800,2528255200,28650,28700,28700,28650,327
20230720,132700,2518872800,28700,28700,28700,28650,107
20230720,132600,2515805550,28700,28700,28700,28650,280
20230720,132500,2507774550,28700,28650,28700,28650,306
20230720,132400,2499007300,28650,28600,28650,28600,126
20230720,132300,2495401100,28650,28650,28650,28650,91
20230720,132200,2492793950,28650,28650,28650,28600,264
20230720,132100,2485233850,28650,28650,28700,28650,1068
20230720,132000,2454631650,28700,28700,28700,28650,193
20230720,131900,2449096050,28700,28650,28700,28650,124
20230720,131800,2445543250,28650,28600,28650,28600,161
20230720,131700,2440930800,28650,28650,28650,28600,287
20230720,131600,2432711750,28650,28650,28650,28650,72
20230720,131500,2430648950,28650,28600,28650,28600,376
20230720,131400,2419880250,28600,28650,28650,28600,178
20230720,131300,2414780600,28650,28650,28650,28600,957
20230720,131200,2387368550,28650,28650,28650,28600,182
20230720,131100,2382154450,28650,28650,28650,28600,75
20230720,131000,2380006200,28650,28650,28650,28600,147
20230720,130900,2375798150,28650,28650,28650,28600,130
20230720,130800,2372073800,28600,28650,28650,28600,147
20230720,130700,2367865850,28600,28650,28650,28600,144
20230720,130600,2363742750,28650,28650,28650,28600,377
20230720,130500,2352956250,28600,28650,28650,28600,87
20230720,130400,2350464200,28650,28650,28650,28650,125
20230720,130300,2346882950,28650,28600,28650,28600,291
20230720,130200,2338555250,28650,28650,28650,28600,315
20230720,130100,2329543000,28650,28600,28650,28600,526
20230720,130000,2314491750,28650,28650,28650,28600,520
20230720,125900,2299608950,28650,28650,28650,28650,33
20230720,125800,2298663500,28600,28600,28650,28600,233
20230720,125700,2291992050,28600,28600,28650,28600,26
20230720,125600,2291247650,28600,28600,28650,28600,394
20230720,125500,2279971000,28600,28600,28600,28550,17
20230720,125400,2279485200,28600,28550,28600,28550,154
20230720,125300,2275084500,28600,28600,28600,28600,237
20230720,125200,2268306300,28600,28600,28600,28600,19
20230720,125100,2267762900,28550,28550,28600,28550,92
20230720,125000,2265135450,28600,28600,28600,28550,128
20230720,124900,2261475150,28550,28600,28600,28550,424
20230720,124800,2249369650,28600,28650,28650,28550,136
20230720,124700,2245475100,28600,28650,28700,28600,890
20230720,124600,2219991750,28600,28650,28650,28600,86
20230720,124500,2217528500,28650,28600,28650,28600,122
20230720,124400,2214033400,28650,28650,28650,28600,130
20230720,124300,2210313550,28650,28600,28650,28600,27
20230720,124200,2209541300,28650,28600,28650,28600,274
20230720,124100,2201694900,28650,28650,28650,28650,32
20230720,124000,2200778100,28650,28650,28650,28650,343
20230720,123900,2190951150,28700,28600,28700,28600,345
20230720,123800,2181060100,28650,28650,28650,28650,143
20230720,123700,2176963150,28650,28650,28650,28600,425
20230720,123600,2164790400,28650,28650,28650,28600,47
20230720,123500,2163444050,28650,28650,28650,28600,246
20230720,123400,2156404750,28650,28650,28650,28650,85
20230720,123300,2153969500,28650,28600,28650,28600,172
20230720,123200,2149046950,28650,28650,28650,28650,75
20230720,123100,2146898200,28650,28650,28650,28650,286
20230720,123000,2138704300,28650,28600,28650,28550,399
20230720,122900,2127291500,28600,28600,28600,28550,96
20230720,122800,2124546000,28600,28600,28600,28550,235
20230720,122700,2117828450,28550,28550,28550,28550,41
20230720,122600,2116657900,28600,28650,28650,28550,177
20230720,122500,2111595700,28650,28600,28650,28600,903
20230720,122400,2085745800,28600,28550,28600,28550,53
20230720,122300,2084230200,28600,28600,28600,28550,155
20230720,122200,2079800700,28600,28600,28600,28600,107
20230720,122100,2076740500,28600,28500,28600,28500,96
20230720,122000,2073999550,28550,28550,28550,28500,47
20230720,121900,2072658700,28500,28500,28550,28500,105
20230720,121800,2069664600,28550,28450,28550,28450,143
20230720,121700,2065582350,28450,28550,28550,28450,141
20230720,121600,2061560850,28550,28550,28550,28550,44
20230720,121500,2060304650,28550,28450,28550,28450,267
20230720,121400,2052691700,28500,28500,28500,28450,149
20230720,121300,2048448700,28500,28500,28500,28500,126
20230720,121200,2044857700,28450,28500,28500,28450,48
20230720,121100,2043490050,28550,28550,28550,28550,50
20230720,121000,2042062550,28550,28450,28550,28450,184
20230720,120900,2036814250,28450,28500,28500,28450,57
20230720,120800,2035192550,28500,28550,28550,28500,130
20230720,120700,2031481400,28500,28500,28550,28500,316
20230720,120600,2022469100,28550,28500,28550,28500,27
20230720,120500,2021698450,28500,28550,28550,28500,150
20230720,120400,2017416550,28600,28550,28600,28550,112
20230720,120300,2014213500,28550,28550,28600,28550,151
20230720,120200,2009902350,28550,28550,28600,28550,196
20230720,120100,2004300700,28550,28600,28600,28550,182
20230720,120000,1999099900,28600,28550,28600,28550,75
20230720,115900,1996958600,28550,28550,28600,28550,176
20230720,115800,1991926900,28600,28600,28600,28550,69
20230720,115700,1989955400,28650,28550,28650,28550,176
20230720,115600,1984920850,28600,28600,28600,28550,103
20230720,115500,1981977500,28600,28600,28650,28550,63
20230720,115400,1980175250,28600,28500,28650,28500,185
20230720,115300,1974880900,28550,28600,28600,28500,66
20230720,115200,1972997500,28500,28550,28600,28500,249
20230720,115100,1965879900,28600,28550,28600,28550,133
20230720,115000,1962078550,28550,28600,28600,28550,220
20230720,114900,1955792200,28600,28550,28600,28550,292
20230720,114800,1947446300,28500,28500,28550,28500,146
20230720,114700,1943285150,28550,28550,28550,28500,148
20230720,114600,1939060700,28500,28550,28550,28500,275
20230720,114500,1931213950,28500,28500,28550,28500,100
20230720,114400,1928360950,28550,28550,28550,28550,617
20230720,114300,1910745600,28550,28600,28600,28550,192
20230720,114200,1905255550,28600,28550,28600,28550,55
20230720,114100,1903683650,28550,28600,28600,28550,231
20230720,114000,1897084000,28550,28600,28600,28550,125
20230720,113900,1893509950,28550,28550,28600,28550,125
20230720,113800,1889939500,28600,28550,28650,28550,147
20230720,113700,1885734600,28650,28600,28650,28550,70
20230720,113600,1883733400,28600,28550,28650,28550,235
20230720,113500,1877009550,28650,28650,28650,28600,1320
20230720,113400,1839253250,28600,28650,28650,28600,99
20230720,113300,1836421300,28650,28600,28650,28600,222
20230720,113200,1830062100,28600,28700,28700,28600,656
20230720,113100,1811268750,28650,28650,28700,28650,318
20230720,113000,1802158000,28700,28700,28700,28650,373
20230720,112900,1791454050,28650,28700,28700,28650,151
20230720,112800,1787124950,28700,28700,28700,28650,23
20230720,112700,1786465800,28650,28650,28700,28600,453
20230720,112600,1773485050,28650,28750,28750,28650,654
20230720,112500,1754721500,28700,28650,28750,28650,434
20230720,112400,1742273300,28650,28600,28700,28600,986
20230720,112300,1714015900,28600,28650,28650,28600,106
20230720,112200,1710980200,28650,28650,28650,28600,208
20230720,112100,1705021950,28650,28600,28650,28600,133
20230720,112000,1701212550,28650,28650,28650,28600,42
20230720,111900,1700010200,28650,28600,28650,28550,138
20230720,111800,1696064150,28600,28550,28650,28550,195
20230720,111700,1690485900,28550,28550,28600,28550,122
20230720,111600,1686998550,28600,28550,28600,28550,72
20230720,111500,1684940300,28600,28550,28650,28550,997
20230720,111400,1656427650,28600,28600,28600,28550,142
20230720,111300,1652367850,28600,28600,28600,28550,47
20230720,111200,1651024600,28600,28600,28600,28550,504
20230720,111100,1636612700,28600,28600,28650,28550,981
20230720,111000,1608553300,28550,28550,28600,28550,72
20230720,110900,1606496450,28550,28550,28600,28550,273
20230720,110800,1598694250,28550,28600,28650,28550,116
20230720,110700,1595377600,28650,28600,28650,28550,408
20230720,110600,1583708700,28650,28550,28650,28550,467
20230720,110500,1570347300,28650,28550,28650,28500,1800
20230720,110400,1518900700,28550,28600,28600,28500,41
20230720,110300,1517730050,28600,28500,28600,28500,793
20230720,110200,1495091950,28550,28600,28600,28550,285
20230720,110100,1486952200,28550,28600,28600,28550,182
20230720,110000,1481749500,28550,28500,28550,28500,157
20230720,105900,1477268550,28600,28600,28650,28550,553
20230720,105800,1461474900,28600,28500,28600,28500,194
20230720,105700,1455929000,28500,28500,28600,28500,29
20230720,105600,1455102300,28500,28350,28600,28350,81
20230720,105500,1452792100,28600,28350,28600,28350,315
20230720,105400,1443823400,28500,28450,28500,28400,394
20230720,105300,1432631000,28450,28600,28600,28450,708
20230720,105200,1412437000,28600,28450,28600,28450,1159
20230720,105100,1379299200,28450,28500,28600,28450,287
20230720,105000,1371121500,28500,28500,28600,28500,133
20230720,104900,1367326450,28500,28450,28500,28450,109
20230720,104800,1364224150,28450,28500,28550,28450,878
20230720,104700,1339192550,28600,28600,28600,28500,133
20230720,104600,1335390650,28500,28600,28600,28500,20
20230720,104500,1334820550,28500,28550,28600,28500,726
20230720,104400,1314068150,28500,28500,28500,28450,146
20230720,104300,1309908100,28500,28500,28500,28450,155
20230720,104200,1305491550,28450,28250,28500,28250,824
20230720,104100,1282077850,28250,28400,28400,28200,151
20230720,104000,1277796100,28400,28400,28400,28200,41
20230720,103900,1276635300,28400,28200,28400,28200,172
20230720,103800,1271754900,28400,28200,28400,28200,54
20230720,103700,1270227100,28200,28400,28400,28200,766
20230720,103600,1248579200,28250,28250,28400,28250,48
20230720,103500,1247219450,28250,28350,28350,28250,901
20230720,103400,1221683000,28200,28200,28350,28200,282
20230720,103300,1213693850,28200,28200,28350,28200,26
20230720,103200,1212959900,28350,28200,28350,28200,180
20230720,103100,1207866300,28200,28200,28200,28200,63
20230720,103000,1206089700,28300,28200,28300,28200,205
20230720,102900,1200303200,28200,28200,28300,28200,299
20230720,102800,1191856200,28200,28150,28200,28150,131
20230720,102700,1188167000,28150,28150,28300,28150,110
20230720,102600,1185060000,28300,28150,28300,28150,142
20230720,102500,1181044250,28150,28150,28150,28150,20
20230720,102400,1180481250,28150,28150,28150,28150,94
20230720,102300,1177835150,28250,28200,28250,28200,160
20230720,102200,1173320650,28200,28250,28250,28200,185
20230720,102100,1168096650,28250,28300,28300,28250,686
20230720,102000,1148698050,28300,28250,28300,28250,418
20230720,101900,1136869550,28300,28250,28300,28250,25
20230720,101800,1136163000,28250,28250,28250,28200,132
20230720,101700,1132435400,28200,28250,28250,28200,107
20230720,101600,1129415400,28250,28200,28250,28200,155
20230720,101500,1125040950,28200,28200,28300,28200,175
20230720,101400,1120090950,28200,28200,28300,28200,252
20230720,101300,1112977800,28200,28250,28250,28150,134
20230720,101200,1109195450,28150,28150,28250,28150,181
20230720,101100,1104085250,28250,28050,28250,28050,238
20230720,101000,1097394600,28050,28050,28050,28050,19
20230720,100900,1096861650,28050,28050,28050,28050,24
20230720,100800,1096188450,28050,28000,28100,28000,653
20230720,100700,1077868550,28000,28050,28100,28000,632
20230720,100600,1060148800,28000,28000,28050,28000,116
20230720,100500,1056899850,28050,28000,28050,28000,178
20230720,100400,1051910400,28050,28000,28050,28000,163
20230720,100300,1047345500,28000,28000,28000,28000,24
20230720,100200,1046673500,28050,28000,28050,27950,774
20230720,100100,1025006350,28000,27950,28000,27950,487
20230720,100000,1011394550,27900,27900,27950,27850,658
20230720,095900,993036800,27900,27900,27950,27900,366
20230720,095800,982823950,27900,27900,27950,27900,488
20230720,095700,969206250,27900,27900,27950,27900,467
20230720,095600,956171400,27900,28000,28000,27900,595
20230720,095500,939539750,27950,27950,28000,27950,574
20230720,095400,923495350,27950,27900,27950,27900,52
20230720,095300,922043150,27900,27950,27950,27900,368
20230720,095200,911758450,27950,28000,28000,27950,275
20230720,095100,904059400,28100,27950,28100,27950,36
20230720,095000,903051550,28150,27900,28200,27850,1947
20230720,094900,848712500,27900,28050,28050,27900,1475
20230720,094800,807463100,28000,28050,28050,28000,370
20230720,094700,797096050,28050,28050,28050,28050,119
20230720,094600,793758100,28150,28050,28150,28050,223
20230720,094500,787502850,28100,28150,28150,28100,135
20230720,094400,783703350,28150,28200,28250,28150,2427
20230720,094300,715342950,28250,28200,28250,28200,230
20230720,094200,708856400,28200,28200,28200,28200,25
20230720,094100,708151400,28250,28250,28250,28200,369
20230720,094000,697728100,28300,28100,28300,28100,590
20230720,093900,681144100,28100,28100,28150,28100,323
20230720,093800,672065300,28100,28100,28150,28100,227
20230720,093700,665679000,28150,28100,28150,28100,50
20230720,093600,664272500,28100,28050,28100,28050,89
20230720,093500,661771850,28050,28050,28100,28050,552
20230720,093400,646270150,28000,28000,28050,28000,329
20230720,093300,637057700,28000,28000,28000,27950,48
20230720,093200,635715900,27950,28000,28000,27950,93
20230720,093100,633112850,28000,27950,28000,27950,406
20230720,093000,621764950,27950,27900,27950,27900,1220
20230720,092900,587689300,27950,27950,27950,27900,186
20230720,092800,582496650,27900,27900,27950,27900,90
20230720,092700,579983200,27950,27850,27950,27850,135
20230720,092600,576216100,27900,28050,28050,27850,3037
20230720,092500,491256400,28050,28200,28200,28050,3944
20230720,092400,380224150,28150,28200,28200,28150,379
20230720,092300,369548750,28150,28150,28200,28150,316
20230720,092200,360652350,28150,28200,28200,28150,766
20230720,092100,339061200,28200,28200,28250,28200,189
20230720,092000,333726250,28200,28200,28200,28200,92
20230720,091900,331131850,28200,28200,28200,28200,410
20230720,091800,319569850,28200,28300,28300,28200,76
20230720,091700,317423350,28350,28200,28350,28200,692
20230720,091600,297843050,28250,28250,28250,28200,126
20230720,091500,294284500,28250,28250,28250,28200,742
20230720,091400,273353400,28300,28300,28300,28250,667
20230720,091300,254509150,28300,28300,28350,28250,327
20230720,091200,245255950,28300,28250,28350,28250,378
20230720,091100,234559700,28250,28250,28350,28250,699
20230720,091000,214779850,28200,28150,28500,28150,889
20230720,090900,189701700,28200,28150,28250,28150,529
20230720,090800,174809650,28150,28150,28250,28150,236
20230720,090700,168164250,28250,28150,28250,28050,511
20230720,090600,153764400,28150,28050,28150,28000,467
20230720,090500,140643500,28050,28250,28250,28050,455
20230720,090400,127858450,28100,28050,28250,28050,820
20230720,090300,104748900,28050,28050,28200,28000,1068
20230720,090200,74789900,28050,28100,28150,28050,495
20230720,090100,60884300,28100,28050,28250,28050,563
20230720,090000,45052750,28100,28100,28250,28050,1603