stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,183300,9721314550,28950,28950,28950,28950,2271
20230727,183200,9721314550,28950,28950,28950,28950,0
20230727,183100,9721314550,28950,28950,28950,28950,0
20230727,183000,9721314550,28950,28950,28950,28950,0
20230727,182900,9721314550,28950,28950,28950,28950,0
20230727,182800,9721314550,28950,28950,28950,28950,0
20230727,182700,9721314550,28950,28950,28950,28950,0
20230727,182600,9721314550,28950,28950,28950,28950,0
20230727,182500,9721314550,28950,28950,28950,28950,0
20230727,182400,9721314550,28950,28950,28950,28950,0
20230727,182300,9721314550,28950,28950,28950,28950,0
20230727,182200,9721314550,28950,28950,28950,28950,0
20230727,182100,9721314550,28950,28950,28950,28950,0
20230727,182000,9721314550,28950,28950,28950,28950,0
20230727,181900,9721314550,28950,28950,28950,28950,0
20230727,181800,9721314550,28950,28950,28950,28950,0
20230727,181700,9721314550,28950,28950,28950,28950,0
20230727,181600,9721314550,28950,28950,28950,28950,0
20230727,181500,9721314550,28950,28950,28950,28950,0
20230727,181400,9721314550,28950,28950,28950,28950,0
20230727,181300,9721314550,28950,28950,28950,28950,0
20230727,181200,9721314550,28950,28950,28950,28950,0
20230727,181100,9721314550,28950,28950,28950,28950,0
20230727,181000,9721314550,28950,28950,28950,28950,0
20230727,180900,9721314550,28950,28950,28950,28950,0
20230727,180800,9721314550,28950,28950,28950,28950,0
20230727,180700,9721314550,28950,28950,28950,28950,0
20230727,180600,9721314550,28950,28950,28950,28950,0
20230727,180500,9721314550,28950,28950,28950,28950,0
20230727,180400,9721314550,28950,28950,28950,28950,0
20230727,180300,9721314550,28950,28950,28950,28950,2271
20230727,180200,9721314550,28950,28950,28950,28950,0
20230727,180100,9721314550,28950,28950,28950,28950,0
20230727,180000,9721314550,28950,28950,28950,28950,0
20230727,175900,9721314550,28950,28950,28950,28950,0
20230727,175800,9721314550,28950,28950,28950,28950,0
20230727,175700,9721314550,28950,28950,28950,28950,0
20230727,175600,9721314550,28950,28950,28950,28950,0
20230727,175500,9721314550,28950,28950,28950,28950,0
20230727,175400,9721314550,28950,28950,28950,28950,0
20230727,175300,9721314550,28950,28950,28950,28950,0
20230727,175200,9721314550,28950,28950,28950,28950,0
20230727,175100,9721314550,28950,28950,28950,28950,0
20230727,175000,9721314550,28950,28950,28950,28950,0
20230727,174900,9721314550,28950,28950,28950,28950,0
20230727,174800,9721314550,28950,28950,28950,28950,0
20230727,174700,9721314550,28950,28950,28950,28950,0
20230727,174600,9721314550,28950,28950,28950,28950,0
20230727,174500,9721314550,28950,28950,28950,28950,0
20230727,174400,9721314550,28950,28950,28950,28950,0
20230727,174300,9721314550,28950,28950,28950,28950,0
20230727,174200,9721314550,28950,28950,28950,28950,0
20230727,174100,9721314550,28950,28950,28950,28950,0
20230727,174000,9721314550,28950,28950,28950,28950,0
20230727,173900,9721314550,28950,28950,28950,28950,0
20230727,173800,9721314550,28950,28950,28950,28950,0
20230727,173700,9721314550,28950,28950,28950,28950,0
20230727,173600,9721314550,28950,28950,28950,28950,0
20230727,173500,9721314550,28950,28950,28950,28950,0
20230727,173400,9721314550,28950,28950,28950,28950,0
20230727,173300,9721314550,28950,28950,28950,28950,2271
20230727,173200,9721314550,28950,28950,28950,28950,0
20230727,173100,9721314550,28950,28950,28950,28950,0
20230727,173000,9721314550,28950,28950,28950,28950,0
20230727,172900,9721314550,28950,28950,28950,28950,0
20230727,172800,9721314550,28950,28950,28950,28950,0
20230727,172700,9721314550,28950,28950,28950,28950,0
20230727,172600,9721314550,28950,28950,28950,28950,0
20230727,172500,9721314550,28950,28950,28950,28950,0
20230727,172400,9721314550,28950,28950,28950,28950,0
20230727,172300,9721314550,28950,28950,28950,28950,0
20230727,172200,9721314550,28950,28950,28950,28950,0
20230727,172100,9721314550,28950,28950,28950,28950,0
20230727,172000,9721314550,28950,28950,28950,28950,0
20230727,171900,9721314550,28950,28950,28950,28950,0
20230727,171800,9721314550,28950,28950,28950,28950,0
20230727,171700,9721314550,28950,28950,28950,28950,0
20230727,171600,9721314550,28950,28950,28950,28950,0
20230727,171500,9721314550,28950,28950,28950,28950,0
20230727,171400,9721314550,28950,28950,28950,28950,0
20230727,171300,9721314550,28950,28950,28950,28950,0
20230727,171200,9721314550,28950,28950,28950,28950,0
20230727,171100,9721314550,28950,28950,28950,28950,0
20230727,171000,9721314550,28950,28950,28950,28950,0
20230727,170900,9721314550,28950,28950,28950,28950,0
20230727,170800,9721314550,28950,28950,28950,28950,0
20230727,170700,9721314550,28950,28950,28950,28950,0
20230727,170600,9721314550,28950,28950,28950,28950,0
20230727,170500,9721314550,28950,28950,28950,28950,0
20230727,170400,9721314550,28950,28950,28950,28950,0
20230727,170300,9721314550,28950,28950,28950,28950,2271
20230727,170200,9721314550,28950,28950,28950,28950,0
20230727,170100,9721314550,28950,28950,28950,28950,0
20230727,170000,9721314550,28950,28950,28950,28950,0
20230727,165900,9721314550,28950,28950,28950,28950,0
20230727,165800,9721314550,28950,28950,28950,28950,0
20230727,165700,9721314550,28950,28950,28950,28950,0
20230727,165600,9721314550,28950,28950,28950,28950,0
20230727,165500,9721314550,28950,28950,28950,28950,0
20230727,165400,9721314550,28950,28950,28950,28950,0
20230727,165300,9721314550,28950,28950,28950,28950,0
20230727,165200,9721314550,28950,28950,28950,28950,0
20230727,165100,9721314550,28950,28950,28950,28950,0
20230727,165000,9721314550,28950,28950,28950,28950,0
20230727,164900,9721314550,28950,28950,28950,28950,0
20230727,164800,9721314550,28950,28950,28950,28950,0
20230727,164700,9721314550,28950,28950,28950,28950,0
20230727,164600,9721314550,28950,28950,28950,28950,0
20230727,164500,9721314550,28950,28950,28950,28950,0
20230727,164400,9721314550,28950,28950,28950,28950,0
20230727,164300,9721314550,28950,28950,28950,28950,0
20230727,164200,9721314550,28950,28950,28950,28950,0
20230727,164100,9721314550,28950,28950,28950,28950,0
20230727,164000,9721314550,28950,28950,28950,28950,0
20230727,163900,9721314550,28950,28950,28950,28950,0
20230727,163800,9721314550,28950,28950,28950,28950,0
20230727,163700,9721314550,28950,28950,28950,28950,0
20230727,163600,9721314550,28950,28950,28950,28950,0
20230727,163500,9721314550,28950,28950,28950,28950,0
20230727,163400,9721314550,28950,28950,28950,28950,0
20230727,163300,9721314550,28950,28950,28950,28950,2271
20230727,163200,9721314550,28950,28950,28950,28950,0
20230727,163100,9721314550,28950,28950,28950,28950,0
20230727,163000,9721314550,28950,28950,28950,28950,0
20230727,162900,9721314550,28950,28950,28950,28950,0
20230727,162800,9721314550,28950,28950,28950,28950,0
20230727,162700,9721314550,28950,28950,28950,28950,0
20230727,162600,9721314550,28950,28950,28950,28950,0
20230727,162500,9721314550,28950,28950,28950,28950,0
20230727,162400,9721314550,28950,28950,28950,28950,0
20230727,162300,9721314550,28950,28950,28950,28950,0
20230727,162200,9721314550,28950,28950,28950,28950,0
20230727,162100,9721314550,28950,28950,28950,28950,0
20230727,162000,9721314550,28950,28950,28950,28950,0
20230727,161900,9721314550,28950,28950,28950,28950,0
20230727,161800,9721314550,28950,28950,28950,28950,0
20230727,161700,9721314550,28950,28950,28950,28950,0
20230727,161600,9721314550,28950,28950,28950,28950,0
20230727,161500,9721314550,28950,28950,28950,28950,0
20230727,161400,9721314550,28950,28950,28950,28950,0
20230727,161300,9721314550,28950,28950,28950,28950,0
20230727,161200,9721314550,28950,28950,28950,28950,0
20230727,161100,9721314550,28950,28950,28950,28950,0
20230727,161000,9721314550,28950,28950,28950,28950,0
20230727,160900,9721314550,28950,28950,28950,28950,0
20230727,160800,9721314550,28950,28950,28950,28950,0
20230727,160700,9721314550,28950,28950,28950,28950,0
20230727,160600,9721314550,28950,28950,28950,28950,0
20230727,160500,9721314550,28950,28950,28950,28950,0
20230727,160400,9721314550,28950,28950,28950,28950,0
20230727,160300,9721314550,28950,28950,28950,28950,2271
20230727,160200,9721314550,28950,28950,28950,28950,0
20230727,160100,9721314550,28950,28950,28950,28950,0
20230727,160000,9721314550,28950,28950,28950,28950,0
20230727,155900,9721314550,28950,28950,28950,28950,0
20230727,155800,9721314550,28950,28950,28950,28950,0
20230727,155700,9721314550,28950,28950,28950,28950,0
20230727,155600,9721314550,28950,28950,28950,28950,0
20230727,155500,9721314550,28950,28950,28950,28950,0
20230727,155400,9721314550,28950,28950,28950,28950,0
20230727,155300,9721314550,28950,28950,28950,28950,0
20230727,155200,9721314550,28950,28950,28950,28950,0
20230727,155100,9721314550,28950,28950,28950,28950,0
20230727,155000,9721314550,28950,28950,28950,28950,0
20230727,154900,9721314550,28950,28950,28950,28950,0
20230727,154800,9721314550,28950,28950,28950,28950,0
20230727,154700,9721314550,28950,28950,28950,28950,0
20230727,154600,9721314550,28950,28950,28950,28950,0
20230727,154500,9721314550,28950,28950,28950,28950,0
20230727,154400,9721314550,28950,28950,28950,28950,0
20230727,154300,9721314550,28950,28950,28950,28950,0
20230727,154200,9721314550,28950,28950,28950,28950,0
20230727,154100,9721314550,28950,28950,28950,28950,0
20230727,154000,9721314550,28950,28950,28950,28950,0
20230727,153900,9721314550,28950,28950,28950,28950,0
20230727,153800,9721314550,28950,28950,28950,28950,0
20230727,153700,9721314550,28950,28950,28950,28950,0
20230727,153600,9721314550,28950,28950,28950,28950,0
20230727,153500,9721314550,28950,28950,28950,28950,0
20230727,153400,9721314550,28950,28950,28950,28950,0
20230727,153300,9721314550,28950,28950,28950,28950,2271
20230727,153200,9721314550,28950,28950,28950,28950,0
20230727,153100,9721314550,28950,28950,28950,28950,0
20230727,153000,9721314550,28950,28950,28950,28950,2271
20230727,152900,9655569100,29050,29050,29050,29050,0
20230727,152800,9655569100,29050,29050,29050,29050,0
20230727,152700,9655569100,29050,29050,29050,29050,0
20230727,152600,9655569100,29050,29050,29050,29050,0
20230727,152500,9655569100,29050,29050,29050,29050,0
20230727,152400,9655569100,29050,29050,29050,29050,0
20230727,152300,9655569100,29050,29050,29050,29050,0
20230727,152200,9655569100,29050,29050,29050,29050,0
20230727,152100,9655569100,29050,29050,29050,29050,0
20230727,152000,9655569100,29050,29050,29050,29050,0
20230727,151900,9655569100,29050,28900,29050,28850,1326
20230727,151800,9617209500,28850,28900,28900,28850,177
20230727,151700,9612096900,28900,28850,28900,28800,142
20230727,151600,9607995000,28800,28850,28900,28800,247
20230727,151500,9600869250,28850,28800,28900,28800,43
20230727,151400,9599629050,28850,28850,28900,28800,1138
20230727,151300,9566822550,28900,28800,28900,28800,30
20230727,151200,9565956900,28900,28850,28900,28800,51
20230727,151100,9564486600,28850,28800,28850,28800,322
20230727,151000,9555206850,28850,28900,28900,28850,795
20230727,150900,9532269200,28900,28950,29000,28900,1950
20230727,150800,9475878200,28900,28900,28950,28900,179
20230727,150700,9470704700,28900,28900,28950,28850,583
20230727,150600,9453857750,28850,28850,28950,28850,1040
20230727,150500,9423815350,28850,28850,28900,28800,391
20230727,150400,9412535050,28850,28800,28850,28750,785
20230727,150300,9389946200,28850,28900,28950,28850,558
20230727,150200,9373838600,28900,28900,28900,28850,1028
20230727,150100,9344154800,28900,28950,28950,28900,627
20230727,150000,9326019500,29000,29100,29100,29000,2009
20230727,145900,9267687200,29150,29050,29150,29050,186
20230727,145800,9262273700,29050,29100,29100,29000,289
20230727,145700,9253886500,29100,29100,29100,29000,90
20230727,145600,9251269800,28950,29100,29100,28950,331
20230727,145500,9241665800,29050,29000,29150,29000,116
20230727,145400,9238290600,29050,29100,29100,29050,229
20230727,145300,9231626750,29000,29000,29100,29000,1073
20230727,145200,9200473400,29050,29100,29100,29050,119
20230727,145100,9197011450,29050,29100,29100,28900,5317
20230727,145000,9043206900,29050,29100,29100,29000,615
20230727,144900,9025365650,29100,29000,29100,29000,897
20230727,144800,8999351250,29000,29100,29100,29000,932
20230727,144700,8972310750,29100,29100,29100,29000,81
20230727,144600,8969958650,29150,29050,29150,29050,343
20230727,144500,8959986300,29050,29200,29200,29050,806
20230727,144400,8936534900,29150,29150,29200,29150,67
20230727,144300,8934581400,29150,29250,29250,29150,694
20230727,144200,8914344950,29250,29200,29250,29150,261
20230727,144100,8906724650,29200,29300,29300,29200,866
20230727,144000,8881437350,29300,29250,29300,29250,99
20230727,143900,8878541150,29250,29250,29250,29200,132
20230727,143800,8874680500,29200,29250,29250,29200,271
20230727,143700,8866764050,29250,29250,29250,29200,166
20230727,143600,8861914750,29250,29300,29300,29200,255
20230727,143500,8854460850,29250,29300,29350,29250,1015
20230727,143400,8824756450,29250,29350,29350,29250,58
20230727,143300,8823056550,29350,29350,29350,29350,102
20230727,143200,8820062850,29350,29350,29350,29350,48
20230727,143100,8818654050,29300,29250,29350,29250,236
20230727,143000,8811741400,29350,29200,29350,29200,118
20230727,142900,8808282850,29200,29300,29300,29150,293
20230727,142800,8799714400,29300,29200,29300,29150,484
20230727,142700,8785597450,29150,29200,29300,29150,366
20230727,142600,8774901650,29200,29300,29300,29200,711
20230727,142500,8754089150,29300,29200,29350,29200,220
20230727,142400,8747647400,29250,29300,29350,29150,567
20230727,142300,8731043400,29150,29250,29300,29150,270
20230727,142200,8723158000,29250,29200,29350,29200,224
20230727,142100,8716603900,29250,29300,29400,29200,534
20230727,142000,8700992100,29400,29300,29400,29250,245
20230727,141900,8693811600,29400,29250,29400,29250,117
20230727,141800,8690380550,29400,29250,29400,29250,1285
20230727,141700,8652631150,29300,29250,29300,29250,367
20230727,141600,8641891250,29250,29350,29350,29250,108
20230727,141500,8638728900,29250,29250,29350,29250,936
20230727,141400,8611331650,29250,29350,29400,29250,1465
20230727,141300,8568391300,29350,29400,29400,29300,202
20230727,141200,8562462300,29400,29450,29450,29350,641
20230727,141100,8543637500,29300,29450,29500,29300,1315
20230727,141000,8504998650,29450,29550,29550,29450,109
20230727,140900,8501787100,29550,29550,29550,29450,808
20230727,140800,8477929250,29550,29550,29550,29500,306
20230727,140700,8468895250,29550,29550,29550,29500,553
20230727,140600,8452554900,29550,29550,29550,29550,210
20230727,140500,8446349400,29550,29600,29600,29500,421
20230727,140400,8433918250,29550,29500,29550,29500,1013
20230727,140300,8403985850,29500,29450,29550,29450,7665
20230727,140200,8177907250,29450,29400,29450,29400,185
20230727,140100,8172467800,29400,29300,29400,29300,981
20230727,140000,8143698350,29300,29250,29300,29200,3015
20230727,135900,8055432400,29250,29300,29300,29250,698
20230727,135800,8035010100,29300,29300,29300,29250,91
20230727,135700,8032343850,29300,29300,29300,29300,152
20230727,135600,8027890250,29300,29300,29300,29300,134
20230727,135500,8023964050,29300,29250,29300,29250,87
20230727,135400,8021417500,29300,29300,29300,29250,176
20230727,135300,8016261700,29300,29250,29300,29250,212
20230727,135200,8010055100,29250,29250,29250,29250,944
20230727,135100,7982443100,29250,29250,29250,29200,227
20230727,135000,7975804550,29250,29200,29250,29200,406
20230727,134900,7963947850,29200,29250,29250,29200,549
20230727,134800,7947911950,29250,29250,29250,29200,209
20230727,134700,7941799300,29250,29250,29250,29250,102
20230727,134600,7938815800,29250,29200,29250,29200,310
20230727,134500,7929750000,29200,29200,29200,29200,291
20230727,134400,7921252800,29200,29200,29200,29150,244
20230727,134300,7914132750,29200,29200,29200,29200,106
20230727,134200,7911037550,29150,29150,29200,29150,186
20230727,134100,7905612500,29150,29200,29200,29100,627
20230727,134000,7887336950,29150,29200,29200,29150,49
20230727,133900,7885907450,29200,29250,29250,29200,172
20230727,133800,7880881350,29250,29250,29300,29100,1226
20230727,133700,7845130050,29300,29250,29300,29250,189
20230727,133600,7839600250,29300,29300,29300,29300,137
20230727,133500,7835586150,29300,29350,29350,29300,87
20230727,133400,7833035100,29350,29300,29350,29250,614
20230727,133300,7815045750,29300,29300,29350,29250,504
20230727,133200,7800273400,29300,29400,29400,29300,414
20230727,133100,7788125800,29400,29350,29400,29350,436
20230727,133000,7775321600,29300,29300,29300,29300,266
20230727,132900,7767527800,29300,29300,29300,29300,94
20230727,132800,7764773600,29300,29300,29300,29300,406
20230727,132700,7752877800,29300,29250,29300,29250,1458
20230727,132600,7710211950,29250,29250,29250,29250,84
20230727,132500,7707754950,29250,29200,29250,29200,168
20230727,132400,7702842200,29250,29250,29250,29200,292
20230727,132300,7694304300,29250,29200,29250,29200,97
20230727,132200,7691467500,29200,29200,29250,29200,536
20230727,132100,7675815850,29150,29200,29200,29150,251
20230727,132000,7668493800,29200,29200,29200,29100,403
20230727,131900,7656748300,29200,29150,29200,29150,122
20230727,131800,7653190800,29150,29150,29250,29150,578
20230727,131700,7636318500,29150,29100,29200,29100,130
20230727,131600,7632529600,29100,29050,29100,29000,196
20230727,131500,7626835650,29050,29150,29150,29050,219
20230727,131400,7620458700,29100,29100,29150,29100,550
20230727,131300,7604448650,29050,29050,29050,29050,1224
20230727,131200,7568891450,29000,29000,29000,29000,1105
20230727,131100,7536846450,29000,29000,29000,28950,123
20230727,131000,7533282700,29000,28950,29000,28950,121
20230727,130900,7529774400,28950,29000,29000,28950,172
20230727,130800,7524790600,29000,29000,29000,28950,199
20230727,130700,7519025400,29000,29000,29000,28850,49
20230727,130600,7517604550,28900,28950,29000,28900,816
20230727,130500,7494013550,28950,28900,29000,28900,217
20230727,130400,7487731800,29000,29000,29000,28900,271
20230727,130300,7479892800,28950,29000,29000,28900,346
20230727,130200,7469874650,29000,29000,29000,28950,272
20230727,130100,7461986750,28950,29000,29000,28950,263
20230727,130000,7454371100,29000,29000,29000,29000,103
20230727,125900,7451384100,28950,29000,29000,28950,113
20230727,125800,7448110300,29000,29000,29000,28950,34
20230727,125700,7447124350,29000,29000,29000,29000,109
20230727,125600,7443963350,29000,28950,29000,28950,487
20230727,125500,7429847750,29000,29000,29000,28950,55
20230727,125400,7428253500,29000,28850,29000,28850,390
20230727,125300,7416995650,28850,28850,28850,28850,9
20230727,125200,7416736000,28850,28900,28900,28850,50
20230727,125100,7415293100,28850,28950,29000,28850,416
20230727,125000,7403269600,28950,28900,28950,28900,99
20230727,124900,7400407950,28950,28950,28950,28950,121
20230727,124800,7396905000,28950,29000,29000,28950,193
20230727,124700,7391314500,28950,28950,29000,28900,288
20230727,124600,7382982200,28950,29000,29000,28950,229
20230727,124500,7376345700,29000,29000,29100,29000,74
20230727,124400,7374194250,29050,29000,29050,29000,157
20230727,124300,7369638200,29050,29050,29050,29050,59
20230727,124200,7367924250,29050,29050,29050,29000,116
20230727,124100,7364555100,29050,29050,29100,29000,303
20230727,124000,7355755350,29100,28950,29100,28950,1650
20230727,123900,7307874000,28950,29000,29000,28950,130
20230727,123800,7304104750,29000,29000,29000,29000,0
20230727,123700,7304104750,29000,28950,29000,28950,63
20230727,123600,7302278500,29000,29000,29000,29000,104
20230727,123500,7299262500,28950,28950,29000,28950,114
20230727,123400,7295961750,28950,29000,29000,28900,68
20230727,123300,7293991200,28900,29000,29000,28900,145
20230727,123200,7289788700,28950,28950,28950,28950,14
20230727,123100,7289383400,28950,29000,29000,28900,188
20230727,123000,7283937000,29000,29000,29000,28950,68
20230727,122900,7281965050,29000,29000,29000,29000,159
20230727,122800,7277354050,28950,29000,29000,28950,115
20230727,122700,7274022400,29000,29000,29000,28950,89
20230727,122600,7271441900,29000,28900,29000,28900,59
20230727,122500,7269733950,28900,28950,29000,28900,1028
20230727,122400,7240016100,29000,28900,29000,28900,485
20230727,122300,7225971750,28850,28800,28850,28800,442
20230727,122200,7213234950,28800,28850,28850,28800,38
20230727,122100,7212140100,28850,28800,28850,28750,193
20230727,122000,7206577500,28850,28850,28850,28850,14
20230727,121900,7206173600,28850,28800,28850,28750,160
20230727,121800,7201564600,28850,28700,28850,28700,146
20230727,121700,7197364200,28700,28800,28800,28650,1677
20230727,121600,7149274300,28750,28900,28900,28750,953
20230727,121500,7121821300,28900,28900,28900,28850,602
20230727,121400,7104439800,28850,28900,28900,28850,112
20230727,121300,7101208050,28900,28900,28900,28900,62
20230727,121200,7099416250,28850,29000,29000,28850,134
20230727,121100,7095538150,29000,28900,29000,28900,125
20230727,121000,7091920350,28900,29100,29100,28800,2704
20230727,120900,7013696200,29100,29150,29150,29050,70
20230727,120800,7011656650,29050,29150,29150,29050,62
20230727,120700,7009850750,29150,29050,29150,29050,14
20230727,120600,7009443150,29050,29100,29200,29000,298
20230727,120500,7000783100,29050,29250,29250,29000,1909
20230727,120400,6945362000,29250,29250,29250,29250,2
20230727,120300,6945303500,29250,29250,29250,29250,136
20230727,120200,6941325500,29050,29250,29250,29050,1701
20230727,120100,6891894800,29150,29100,29250,29100,107
20230727,120000,6888778900,29100,29250,29250,29100,147
20230727,115900,6884485600,29250,29100,29250,29100,140
20230727,115800,6880405450,29250,29200,29250,29050,266
20230727,115700,6872667050,29150,29150,29200,29100,285
20230727,115600,6864364550,29150,29100,29150,29100,135
20230727,115500,6860434350,29100,29200,29200,29100,517
20230727,115400,6845383850,29250,29250,29300,29250,79
20230727,115300,6843072850,29150,29150,29200,29150,455
20230727,115200,6829807700,29250,29250,29250,29200,409
20230727,115100,6817859500,29250,29150,29300,29150,209
20230727,115000,6811753500,29300,29200,29350,29150,188
20230727,114900,6806254450,29200,29250,29250,29200,256
20230727,114800,6798766700,29200,29200,29350,29200,209
20230727,114700,6792661700,29150,29150,29350,29150,404
20230727,114600,6780872150,29150,29150,29400,29150,1446
20230727,114500,6738614350,29200,29150,29200,29150,294
20230727,114400,6730040600,29150,29050,29150,29000,1188
20230727,114300,6695475950,29000,29050,29100,29000,903
20230727,114200,6669258050,29050,29000,29100,28950,1201
20230727,114100,6634457100,29100,29050,29100,29000,347
20230727,114000,6624381400,29100,29100,29200,29000,1054
20230727,113900,6593796550,29100,29150,29200,29050,716
20230727,113800,6572979050,29150,29100,29200,29100,312
20230727,113700,6563892000,29100,29300,29300,29100,1766
20230727,113600,6512476700,29200,29250,29300,29200,346
20230727,113500,6502364200,29300,29400,29400,29250,1477
20230727,113400,6459137000,29400,29350,29400,29300,244
20230727,113300,6451984850,29350,29350,29400,29300,566
20230727,113200,6435381150,29400,29450,29450,29400,106
20230727,113100,6432262200,29450,29400,29550,29400,889
20230727,113000,6406053000,29400,29300,29400,29300,2581
20230727,112900,6330420450,29300,29300,29300,29250,64
20230727,112800,6328546000,29300,29250,29300,29250,321
20230727,112700,6319151300,29300,29200,29300,29200,462
20230727,112600,6305652800,29150,29250,29250,29150,91
20230727,112500,6302994800,29200,29200,29200,29200,24
20230727,112400,6302294000,29200,29200,29200,29200,111
20230727,112300,6299052800,29200,29100,29200,29100,116
20230727,112200,6295670850,29100,29200,29200,29100,224
20230727,112100,6289140800,29200,29200,29250,29200,153
20230727,112000,6284667150,29200,29300,29300,29200,48
20230727,111900,6283264350,29300,29250,29300,29200,89
20230727,111800,6280659250,29300,29200,29350,29200,1329
20230727,111700,6241791800,29350,29050,29350,29050,493
20230727,111600,6227410050,29050,29000,29200,29000,990
20230727,111500,6198670900,29000,29400,29400,29000,5381
20230727,111400,6041539300,29400,29450,29450,29400,222
20230727,111300,6035009900,29400,29450,29450,29400,163
20230727,111200,6030214250,29450,29500,29500,29400,391
20230727,111100,6018713950,29400,29400,29500,29400,689
20230727,111000,5998450800,29400,29600,29600,29400,1138
20230727,110900,5964835600,29700,29650,29700,29550,506
20230727,110800,5949851050,29650,29750,29800,29650,451
20230727,110700,5936464950,29800,29800,29800,29700,272
20230727,110600,5928373650,29800,29700,29800,29650,2376
20230727,110500,5857660800,29750,29700,29800,29700,2503
20230727,110400,5783162150,29750,29550,29750,29500,4493
20230727,110300,5649918250,29550,29600,29600,29550,258
20230727,110200,5642289000,29600,29450,29600,29450,979
20230727,110100,5613376750,29400,29500,29500,29400,169
20230727,110000,5608401950,29500,29350,29500,29350,68
20230727,105900,5606396750,29500,29500,29500,29400,508
20230727,105800,5591449700,29500,29500,29500,29450,86
20230727,105700,5588913850,29450,29500,29550,29450,198
20230727,105600,5583072900,29450,29400,29450,29400,112
20230727,105500,5579777250,29400,29500,29500,29400,154
20230727,105400,5575234450,29400,29450,29450,29400,579
20230727,105300,5558209100,29500,29500,29550,29350,1029
20230727,105200,5527927250,29550,29550,29550,29450,547
20230727,105100,5511789250,29600,29550,29600,29500,176
20230727,105000,5506583800,29550,29650,29650,29550,252
20230727,104900,5499127250,29650,29650,29650,29600,199
20230727,104800,5493233750,29650,29650,29700,29650,1017
20230727,104700,5463077000,29650,29650,29700,29650,234
20230727,104600,5456137000,29700,29650,29700,29650,366
20230727,104500,5445273450,29650,29700,29700,29650,412
20230727,104400,5433039500,29700,29650,29700,29600,1568
20230727,104300,5386535450,29650,29650,29650,29600,196
20230727,104200,5380724450,29600,29600,29650,29600,297
20230727,104100,5371932700,29600,29550,29600,29550,231
20230727,104000,5365095650,29600,29550,29600,29550,233
20230727,103900,5358199150,29600,29600,29600,29600,132
20230727,103800,5354291950,29550,29600,29600,29550,50
20230727,103700,5352812200,29600,29600,29650,29550,1793
20230727,103600,5299738100,29550,29500,29600,29500,736
20230727,103500,5278000300,29500,29500,29550,29500,249
20230727,103400,5270652850,29550,29550,29550,29500,304
20230727,103300,5261676100,29550,29600,29600,29500,272
20230727,103200,5253639500,29550,29550,29600,29500,973
20230727,103100,5224882150,29600,29500,29600,29500,1094
20230727,103000,5192590600,29500,29450,29500,29450,169
20230727,102900,5187613500,29400,29400,29450,29400,113
20230727,102800,5184289650,29400,29350,29400,29350,131
20230727,102700,5180439250,29450,29450,29450,29400,798
20230727,102600,5156968300,29450,29400,29500,29400,87
20230727,102500,5154408850,29500,29450,29500,29450,257
20230727,102400,5146836450,29450,29500,29500,29400,451
20230727,102300,5133566000,29450,29450,29550,29450,1046
20230727,102200,5102726500,29600,29550,29600,29550,1022
20230727,102100,5072486450,29500,29450,29600,29450,3575
20230727,102000,4966988700,29450,29450,29450,29400,83
20230727,101900,4964544400,29450,29450,29450,29450,558
20230727,101800,4948111300,29450,29400,29500,29400,312
20230727,101700,4938919350,29400,29450,29450,29400,675
20230727,101600,4919056950,29450,29450,29450,29400,486
20230727,101500,4904745100,29450,29350,29450,29250,630
20230727,101400,4886241250,29350,29300,29350,29250,1254
20230727,101300,4849491700,29350,29300,29350,29250,167
20230727,101200,4844599050,29400,29400,29400,29250,236
20230727,101100,4837668150,29250,29250,29350,29200,1747
20230727,101000,4786543000,29250,29350,29400,29250,2259
20230727,100900,4720333700,29350,29450,29450,29350,1091
20230727,100800,4688232350,29400,29600,29600,29400,463
20230727,100700,4674587700,29600,29600,29650,29450,919
20230727,100600,4647372450,29600,29500,29600,29450,1125
20230727,100500,4614178350,29550,29700,29700,29550,1407
20230727,100400,4572533600,29650,29750,29750,29650,689
20230727,100300,4552090600,29750,29750,29750,29650,1956
20230727,100200,4494000600,29750,29750,29750,29700,551
20230727,100100,4477612300,29750,29800,29800,29750,1996
20230727,100000,4418221750,29750,29800,29800,29750,2424
20230727,095900,4346007100,29750,29700,29800,29700,6133
20230727,095800,4163681550,29650,29600,29700,29550,3690
20230727,095700,4054344450,29600,29600,29600,29550,291
20230727,095600,4045738400,29600,29550,29650,29500,1160
20230727,095500,4011432350,29500,29650,29650,29500,1898
20230727,095400,3955313950,29650,29600,29700,29600,1862
20230727,095300,3900118150,29600,29700,29700,29600,1356
20230727,095200,3859946600,29650,29650,29700,29650,2034
20230727,095100,3799584050,29650,29600,29700,29550,3926
20230727,095000,3683172450,29600,29550,29600,29450,1638
20230727,094900,3634731400,29450,29600,29600,29450,1601
20230727,094800,3587451200,29550,29500,29600,29450,2577
20230727,094700,3511404450,29500,29650,29650,29450,3154
20230727,094600,3418148050,29650,29400,29650,29400,4277
20230727,094500,3291921550,29400,29250,29500,29250,7460
20230727,094400,3073003800,29250,29250,29300,29200,946
20230727,094300,3045338750,29200,29300,29300,29200,1530
20230727,094200,3000604250,29300,28950,29300,28950,12701
20230727,094100,2631034600,28900,28850,28900,28850,1734
20230727,094000,2580965050,28850,28850,28900,28850,207
20230727,093900,2574985600,28850,28850,28900,28800,528
20230727,093800,2559747950,28850,28950,28950,28850,4262
20230727,093700,2436425850,29000,28850,29000,28750,4569
20230727,093600,2304140500,28850,28950,28950,28800,1818
20230727,093500,2251649600,29000,28750,29000,28750,12576
20230727,093400,1887648050,28750,28550,28750,28550,2838
20230727,093300,1806293950,28600,28550,28600,28500,1343
20230727,093200,1767961150,28500,28400,28550,28350,2502
20230727,093100,1696742350,28400,28450,28450,28350,156
20230727,093000,1692313000,28400,28400,28450,28350,356
20230727,092900,1682204900,28350,28400,28450,28350,755
20230727,092800,1660757200,28400,28400,28450,28300,1382
20230727,092700,1621514600,28400,28350,28450,28300,693
20230727,092600,1601869350,28350,28400,28500,28300,2343
20230727,092500,1535428200,28400,28350,28400,28300,503
20230727,092400,1521170750,28350,28500,28550,28350,8466
20230727,092300,1280141500,28500,28550,28600,28500,2387
20230727,092200,1212096100,28550,28650,28650,28450,279
20230727,092100,1204137050,28600,28500,28650,28450,11282
20230727,092000,882276250,28550,28600,28600,28500,650
20230727,091900,863730550,28500,28500,28600,28450,2069
20230727,091800,804755800,28450,28400,28500,28400,514
20230727,091700,790136000,28400,28450,28450,28400,60
20230727,091600,788431950,28500,28400,28500,28400,1580
20230727,091500,743480150,28400,28400,28500,28400,726
20230727,091400,722852150,28400,28350,28400,28300,864
20230727,091300,698358300,28350,28400,28400,28350,392
20230727,091200,687231700,28350,28650,28650,28350,2526
20230727,091100,615211100,28700,28250,28700,28150,3884
20230727,091000,504623150,28250,28100,28300,28100,800
20230727,090900,482079100,28100,28000,28350,27950,3936
20230727,090800,371665450,28000,27500,28000,27500,6357
20230727,090700,195877750,27400,27550,27550,27400,892
20230727,090600,171374450,27450,27450,27600,27400,886
20230727,090500,147018400,27400,27550,27550,27350,3439
20230727,090400,52909400,27550,27550,27550,27550,17
20230727,090300,52441050,27350,27500,27550,27350,789
20230727,090200,30778600,27500,27300,27500,27200,464
20230727,090100,18122350,27250,27250,27250,27250,186
20230727,090000,13053850,27250,27250,27350,27250,478