stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,183300,3861253150,21900,21900,21900,21900,3557
20230727,183200,3861253150,21900,21900,21900,21900,0
20230727,183100,3861253150,21900,21900,21900,21900,0
20230727,183000,3861253150,21900,21900,21900,21900,0
20230727,182900,3861253150,21900,21900,21900,21900,0
20230727,182800,3861253150,21900,21900,21900,21900,0
20230727,182700,3861253150,21900,21900,21900,21900,0
20230727,182600,3861253150,21900,21900,21900,21900,0
20230727,182500,3861253150,21900,21900,21900,21900,0
20230727,182400,3861253150,21900,21900,21900,21900,0
20230727,182300,3861253150,21900,21900,21900,21900,0
20230727,182200,3861253150,21900,21900,21900,21900,0
20230727,182100,3861253150,21900,21900,21900,21900,0
20230727,182000,3861253150,21900,21900,21900,21900,0
20230727,181900,3861253150,21900,21900,21900,21900,0
20230727,181800,3861253150,21900,21900,21900,21900,0
20230727,181700,3861253150,21900,21900,21900,21900,0
20230727,181600,3861253150,21900,21900,21900,21900,0
20230727,181500,3861253150,21900,21900,21900,21900,0
20230727,181400,3861253150,21900,21900,21900,21900,0
20230727,181300,3861253150,21900,21900,21900,21900,0
20230727,181200,3861253150,21900,21900,21900,21900,0
20230727,181100,3861253150,21900,21900,21900,21900,0
20230727,181000,3861253150,21900,21900,21900,21900,0
20230727,180900,3861253150,21900,21900,21900,21900,0
20230727,180800,3861253150,21900,21900,21900,21900,0
20230727,180700,3861253150,21900,21900,21900,21900,0
20230727,180600,3861253150,21900,21900,21900,21900,0
20230727,180500,3861253150,21900,21900,21900,21900,0
20230727,180400,3861253150,21900,21900,21900,21900,0
20230727,180300,3861253150,21900,21900,21900,21900,3557
20230727,180200,3861253150,21900,21900,21900,21900,0
20230727,180100,3861253150,21900,21900,21900,21900,0
20230727,180000,3861253150,21900,21900,21900,21900,0
20230727,175900,3861253150,21900,21900,21900,21900,0
20230727,175800,3861253150,21900,21900,21900,21900,0
20230727,175700,3861253150,21900,21900,21900,21900,0
20230727,175600,3861253150,21900,21900,21900,21900,0
20230727,175500,3861253150,21900,21900,21900,21900,0
20230727,175400,3861253150,21900,21900,21900,21900,0
20230727,175300,3861253150,21900,21900,21900,21900,0
20230727,175200,3861253150,21900,21900,21900,21900,0
20230727,175100,3861253150,21900,21900,21900,21900,0
20230727,175000,3861253150,21900,21900,21900,21900,0
20230727,174900,3861253150,21900,21900,21900,21900,0
20230727,174800,3861253150,21900,21900,21900,21900,0
20230727,174700,3861253150,21900,21900,21900,21900,0
20230727,174600,3861253150,21900,21900,21900,21900,0
20230727,174500,3861253150,21900,21900,21900,21900,0
20230727,174400,3861253150,21900,21900,21900,21900,0
20230727,174300,3861253150,21900,21900,21900,21900,0
20230727,174200,3861253150,21900,21900,21900,21900,0
20230727,174100,3861253150,21900,21900,21900,21900,0
20230727,174000,3861253150,21900,21900,21900,21900,0
20230727,173900,3861253150,21900,21900,21900,21900,0
20230727,173800,3861253150,21900,21900,21900,21900,0
20230727,173700,3861253150,21900,21900,21900,21900,0
20230727,173600,3861253150,21900,21900,21900,21900,0
20230727,173500,3861253150,21900,21900,21900,21900,0
20230727,173400,3861253150,21900,21900,21900,21900,0
20230727,173300,3861253150,21900,21900,21900,21900,3557
20230727,173200,3861253150,21900,21900,21900,21900,0
20230727,173100,3861253150,21900,21900,21900,21900,0
20230727,173000,3861253150,21900,21900,21900,21900,0
20230727,172900,3861253150,21900,21900,21900,21900,0
20230727,172800,3861253150,21900,21900,21900,21900,0
20230727,172700,3861253150,21900,21900,21900,21900,0
20230727,172600,3861253150,21900,21900,21900,21900,0
20230727,172500,3861253150,21900,21900,21900,21900,0
20230727,172400,3861253150,21900,21900,21900,21900,0
20230727,172300,3861253150,21900,21900,21900,21900,0
20230727,172200,3861253150,21900,21900,21900,21900,0
20230727,172100,3861253150,21900,21900,21900,21900,0
20230727,172000,3861253150,21900,21900,21900,21900,0
20230727,171900,3861253150,21900,21900,21900,21900,0
20230727,171800,3861253150,21900,21900,21900,21900,0
20230727,171700,3861253150,21900,21900,21900,21900,0
20230727,171600,3861253150,21900,21900,21900,21900,0
20230727,171500,3861253150,21900,21900,21900,21900,0
20230727,171400,3861253150,21900,21900,21900,21900,0
20230727,171300,3861253150,21900,21900,21900,21900,0
20230727,171200,3861253150,21900,21900,21900,21900,0
20230727,171100,3861253150,21900,21900,21900,21900,0
20230727,171000,3861253150,21900,21900,21900,21900,0
20230727,170900,3861253150,21900,21900,21900,21900,0
20230727,170800,3861253150,21900,21900,21900,21900,0
20230727,170700,3861253150,21900,21900,21900,21900,0
20230727,170600,3861253150,21900,21900,21900,21900,0
20230727,170500,3861253150,21900,21900,21900,21900,0
20230727,170400,3861253150,21900,21900,21900,21900,0
20230727,170300,3861253150,21900,21900,21900,21900,3557
20230727,170200,3861253150,21900,21900,21900,21900,0
20230727,170100,3861253150,21900,21900,21900,21900,0
20230727,170000,3861253150,21900,21900,21900,21900,0
20230727,165900,3861253150,21900,21900,21900,21900,0
20230727,165800,3861253150,21900,21900,21900,21900,0
20230727,165700,3861253150,21900,21900,21900,21900,0
20230727,165600,3861253150,21900,21900,21900,21900,0
20230727,165500,3861253150,21900,21900,21900,21900,0
20230727,165400,3861253150,21900,21900,21900,21900,0
20230727,165300,3861253150,21900,21900,21900,21900,0
20230727,165200,3861253150,21900,21900,21900,21900,0
20230727,165100,3861253150,21900,21900,21900,21900,0
20230727,165000,3861253150,21900,21900,21900,21900,0
20230727,164900,3861253150,21900,21900,21900,21900,0
20230727,164800,3861253150,21900,21900,21900,21900,0
20230727,164700,3861253150,21900,21900,21900,21900,0
20230727,164600,3861253150,21900,21900,21900,21900,0
20230727,164500,3861253150,21900,21900,21900,21900,0
20230727,164400,3861253150,21900,21900,21900,21900,0
20230727,164300,3861253150,21900,21900,21900,21900,0
20230727,164200,3861253150,21900,21900,21900,21900,0
20230727,164100,3861253150,21900,21900,21900,21900,0
20230727,164000,3861253150,21900,21900,21900,21900,0
20230727,163900,3861253150,21900,21900,21900,21900,0
20230727,163800,3861253150,21900,21900,21900,21900,0
20230727,163700,3861253150,21900,21900,21900,21900,0
20230727,163600,3861253150,21900,21900,21900,21900,0
20230727,163500,3861253150,21900,21900,21900,21900,0
20230727,163400,3861253150,21900,21900,21900,21900,0
20230727,163300,3861253150,21900,21900,21900,21900,3557
20230727,163200,3861253150,21900,21900,21900,21900,0
20230727,163100,3861253150,21900,21900,21900,21900,0
20230727,163000,3861253150,21900,21900,21900,21900,0
20230727,162900,3861253150,21900,21900,21900,21900,0
20230727,162800,3861253150,21900,21900,21900,21900,0
20230727,162700,3861253150,21900,21900,21900,21900,0
20230727,162600,3861253150,21900,21900,21900,21900,0
20230727,162500,3861253150,21900,21900,21900,21900,0
20230727,162400,3861253150,21900,21900,21900,21900,0
20230727,162300,3861253150,21900,21900,21900,21900,0
20230727,162200,3861253150,21900,21900,21900,21900,0
20230727,162100,3861253150,21900,21900,21900,21900,0
20230727,162000,3861253150,21900,21900,21900,21900,0
20230727,161900,3861253150,21900,21900,21900,21900,0
20230727,161800,3861253150,21900,21900,21900,21900,0
20230727,161700,3861253150,21900,21900,21900,21900,0
20230727,161600,3861253150,21900,21900,21900,21900,0
20230727,161500,3861253150,21900,21900,21900,21900,0
20230727,161400,3861253150,21900,21900,21900,21900,0
20230727,161300,3861253150,21900,21900,21900,21900,0
20230727,161200,3861253150,21900,21900,21900,21900,0
20230727,161100,3861253150,21900,21900,21900,21900,0
20230727,161000,3861253150,21900,21900,21900,21900,0
20230727,160900,3861253150,21900,21900,21900,21900,0
20230727,160800,3861253150,21900,21900,21900,21900,0
20230727,160700,3861253150,21900,21900,21900,21900,0
20230727,160600,3861253150,21900,21900,21900,21900,0
20230727,160500,3861253150,21900,21900,21900,21900,0
20230727,160400,3861253150,21900,21900,21900,21900,0
20230727,160300,3861253150,21900,21900,21900,21900,3557
20230727,160200,3861253150,21900,21900,21900,21900,0
20230727,160100,3861253150,21900,21900,21900,21900,0
20230727,160000,3861253150,21900,21900,21900,21900,0
20230727,155900,3861253150,21900,21900,21900,21900,0
20230727,155800,3861253150,21900,21900,21900,21900,0
20230727,155700,3861253150,21900,21900,21900,21900,0
20230727,155600,3861253150,21900,21900,21900,21900,0
20230727,155500,3861253150,21900,21900,21900,21900,0
20230727,155400,3861253150,21900,21900,21900,21900,0
20230727,155300,3861253150,21900,21900,21900,21900,0
20230727,155200,3861253150,21900,21900,21900,21900,0
20230727,155100,3861253150,21900,21900,21900,21900,0
20230727,155000,3861253150,21900,21900,21900,21900,0
20230727,154900,3861253150,21900,21900,21900,21900,0
20230727,154800,3861253150,21900,21900,21900,21900,0
20230727,154700,3861253150,21900,21900,21900,21900,0
20230727,154600,3861253150,21900,21900,21900,21900,0
20230727,154500,3861253150,21900,21900,21900,21900,0
20230727,154400,3861253150,21900,21900,21900,21900,0
20230727,154300,3861253150,21900,21900,21900,21900,0
20230727,154200,3861253150,21900,21900,21900,21900,0
20230727,154100,3861253150,21900,21900,21900,21900,0
20230727,154000,3861253150,21900,21900,21900,21900,0
20230727,153900,3861253150,21900,21900,21900,21900,0
20230727,153800,3861253150,21900,21900,21900,21900,0
20230727,153700,3861253150,21900,21900,21900,21900,0
20230727,153600,3861253150,21900,21900,21900,21900,0
20230727,153500,3861253150,21900,21900,21900,21900,0
20230727,153400,3861253150,21900,21900,21900,21900,0
20230727,153300,3861253150,21900,21900,21900,21900,3557
20230727,153200,3861253150,21900,21900,21900,21900,0
20230727,153100,3861253150,21900,21900,21900,21900,0
20230727,153000,3861253150,21900,21900,21900,21900,3557
20230727,152900,3783354850,21950,21950,21950,21950,0
20230727,152800,3783354850,21950,21950,21950,21950,0
20230727,152700,3783354850,21950,21950,21950,21950,0
20230727,152600,3783354850,21950,21950,21950,21950,0
20230727,152500,3783354850,21950,21950,21950,21950,0
20230727,152400,3783354850,21950,21950,21950,21950,0
20230727,152300,3783354850,21950,21950,21950,21950,0
20230727,152200,3783354850,21950,21950,21950,21950,0
20230727,152100,3783354850,21950,21950,21950,21950,0
20230727,152000,3783354850,21950,21950,21950,21950,0
20230727,151900,3783354850,21950,21950,22000,21950,364
20230727,151800,3775362900,21950,21950,21950,21950,899
20230727,151700,3755629850,21950,21900,21950,21850,1660
20230727,151600,3719324800,21850,21900,21900,21800,524
20230727,151500,3707875150,21900,21900,21900,21800,115
20230727,151400,3705365750,21900,21800,21900,21800,91
20230727,151300,3703376650,21750,21800,21850,21750,695
20230727,151200,3688250150,21800,21800,21850,21800,986
20230727,151100,3666755000,21850,21900,21900,21850,1499
20230727,151000,3633994050,21850,21900,21900,21850,322
20230727,150900,3626945050,21900,21900,21900,21850,182
20230727,150800,3622960250,21900,21900,21900,21900,138
20230727,150700,3619938050,22000,21900,22000,21850,1865
20230727,150600,3579105100,22000,22000,22000,21900,173
20230727,150500,3575301700,22000,21950,22000,21950,372
20230727,150400,3567127000,21950,21950,21950,21950,192
20230727,150300,3562912600,21950,21950,21950,21950,353
20230727,150200,3555164250,21950,21900,21950,21900,570
20230727,150100,3542676750,21900,21900,21900,21900,869
20230727,150000,3523645650,21950,22000,22000,21950,693
20230727,145900,3508404850,21950,21950,21950,21950,123
20230727,145800,3505705000,21950,21950,22000,21950,496
20230727,145700,3494817750,21950,21950,21950,21950,222
20230727,145600,3489944850,21900,22000,22000,21900,3239
20230727,145500,3418924100,21950,22000,22050,21950,738
20230727,145400,3402699050,22000,22000,22000,22000,292
20230727,145300,3396275050,22000,22050,22050,22000,192
20230727,145200,3392050650,22000,22000,22050,22000,512
20230727,145100,3380786550,22050,22050,22050,22050,0
20230727,145000,3380786550,22050,22000,22050,22000,637
20230727,144900,3366771000,22000,22000,22050,22000,181
20230727,144800,3362788950,22000,22050,22050,22000,2541
20230727,144700,3306833850,22050,22050,22050,22000,542
20230727,144600,3294883500,22050,22000,22050,22000,104
20230727,144500,3292590600,22000,22000,22000,22000,343
20230727,144400,3285044600,22000,22050,22050,22000,57
20230727,144300,3283788950,22050,22050,22050,22000,117
20230727,144200,3281211600,22000,22050,22050,22000,189
20230727,144100,3277049950,22050,22050,22100,22050,53
20230727,144000,3275881250,22050,22050,22050,22000,522
20230727,143900,3264371650,22100,22050,22100,22000,3421
20230727,143800,3189075500,22100,22100,22100,22100,28
20230727,143700,3188456700,22100,22100,22100,22100,16
20230727,143600,3188103100,22100,22050,22100,22050,6
20230727,143500,3187970750,22050,22100,22100,22050,579
20230727,143400,3175203700,22100,22050,22100,22000,949
20230727,143300,3154294200,22100,22050,22100,22050,119
20230727,143200,3151668900,22100,22150,22150,22050,16
20230727,143100,3151315400,22100,22050,22100,22050,533
20230727,143000,3139544200,22050,22050,22100,22050,401
20230727,142900,3130702100,22050,22100,22100,22050,349
20230727,142800,3123001000,22050,22050,22050,22050,7
20230727,142700,3122846650,22100,22050,22100,22050,657
20230727,142600,3108358250,22100,22100,22100,22100,37
20230727,142500,3107540550,22100,22150,22150,22100,804
20230727,142400,3089771650,22150,22050,22150,22050,498
20230727,142300,3078764100,22100,22100,22100,22100,12
20230727,142200,3078498900,22100,22100,22100,22100,0
20230727,142100,3078498900,22100,22150,22150,22100,51
20230727,142000,3077371750,22100,22100,22100,22100,499
20230727,141900,3066343850,22100,22050,22100,22050,166
20230727,141800,3062683500,22050,22150,22150,22050,101
20230727,141700,3060456350,22100,22050,22100,22050,10
20230727,141600,3060235700,22150,22050,22150,22050,1211
20230727,141500,3033533050,22050,22150,22150,22050,1994
20230727,141400,2989524700,22100,22150,22150,22100,356
20230727,141300,2981652100,22150,22150,22200,22150,23
20230727,141200,2981142600,22200,22150,22200,22150,8
20230727,141100,2980965250,22100,22150,22150,22100,573
20230727,141000,2968287950,22200,22200,22200,22200,28
20230727,140900,2967666350,22200,22250,22250,22200,1034
20230727,140800,2944711450,22200,22250,22250,22200,187
20230727,140700,2940556250,22250,22250,22250,22250,34
20230727,140600,2939799750,22250,22250,22250,22250,1
20230727,140500,2939777500,22200,22200,22250,22200,39
20230727,140400,2938910700,22250,22250,22250,22250,1
20230727,140300,2938888450,22250,22250,22250,22250,51
20230727,140200,2937753700,22250,22250,22250,22250,150
20230727,140100,2934416200,22250,22200,22250,22200,7
20230727,140000,2934260750,22200,22250,22250,22200,30
20230727,135900,2933594250,22250,22200,22250,22200,38
20230727,135800,2932750600,22200,22200,22200,22200,175
20230727,135700,2928865600,22200,22200,22200,22200,23
20230727,135600,2928355000,22200,22200,22200,22200,1
20230727,135500,2928332800,22150,22200,22250,22150,334
20230727,135400,2920934350,22250,22250,22250,22250,656
20230727,135300,2906338350,22200,22200,22250,22200,264
20230727,135200,2900477500,22200,22150,22250,22150,969
20230727,135100,2878942800,22150,22150,22150,22150,158
20230727,135000,2875443100,22150,22050,22150,22050,1559
20230727,134900,2840960850,22050,22100,22100,22050,303
20230727,134800,2834269550,22100,22100,22100,22100,18
20230727,134700,2833871750,22100,22050,22100,22050,41
20230727,134600,2832966650,22050,22100,22100,22050,833
20230727,134500,2814598950,22050,22050,22050,22050,317
20230727,134400,2807609100,22100,22100,22100,22100,62
20230727,134300,2806238900,22050,22100,22100,22050,546
20230727,134200,2794187300,22050,22100,22100,22050,456
20230727,134100,2784114700,22100,22150,22150,22100,779
20230727,134000,2766898750,22150,22150,22150,22150,305
20230727,133900,2760143000,22100,22150,22150,22100,444
20230727,133800,2750308700,22150,22250,22250,22150,260
20230727,133700,2744549600,22250,22200,22250,22200,150
20230727,133600,2741214600,22200,22250,22250,22200,421
20230727,133500,2731867200,22250,22200,22250,22150,645
20230727,133400,2717537100,22200,22200,22200,22200,20
20230727,133300,2717093100,22200,22150,22200,22150,281
20230727,133200,2710868900,22150,22150,22200,22150,212
20230727,133100,2706168000,22150,22200,22200,22150,308
20230727,133000,2699345700,22250,22150,22250,22150,201
20230727,132900,2694893450,22150,22200,22200,22150,459
20230727,132800,2684726500,22200,22250,22250,22200,143
20230727,132700,2681551800,22200,22150,22200,22150,405
20230727,132600,2672564300,22150,22200,22200,22150,137
20230727,132500,2669529700,22150,22200,22200,22150,574
20230727,132400,2656815300,22200,22200,22200,22200,16
20230727,132300,2656460100,22200,22200,22200,22150,355
20230727,132200,2648596700,22200,22150,22200,22150,11
20230727,132100,2648353000,22150,22200,22200,22150,312
20230727,132000,2641441600,22200,22200,22200,22200,22
20230727,131900,2640953200,22200,22200,22200,22200,57
20230727,131800,2639687800,22200,22200,22200,22150,109
20230727,131700,2637273000,22150,22150,22150,22150,668
20230727,131600,2622476800,22100,22100,22100,22050,506
20230727,131500,2611294650,22100,22100,22150,22050,546
20230727,131400,2599234900,22100,22100,22100,22100,267
20230727,131300,2593334200,22100,22100,22100,22100,150
20230727,131200,2590019200,22150,22100,22150,22100,31
20230727,131100,2589334050,22100,22100,22100,22100,157
20230727,131000,2585864350,22100,22100,22100,22050,179
20230727,130900,2581917150,22100,22050,22100,22050,61
20230727,130800,2580571700,22050,22100,22150,22050,1258
20230727,130700,2552770800,22150,22150,22150,22150,123
20230727,130600,2550046350,22150,22150,22150,22150,10
20230727,130500,2549824850,22150,22200,22200,22100,2062
20230727,130400,2504152700,22200,22150,22200,22150,126
20230727,130300,2501358000,22150,22200,22200,22150,1369
20230727,130200,2470972950,22250,22250,22250,22250,2
20230727,130100,2470928450,22250,22250,22250,22250,3
20230727,130000,2470861700,22200,22200,22200,22200,204
20230727,125900,2466332900,22200,22200,22200,22200,53
20230727,125800,2465156300,22200,22150,22200,22150,7
20230727,125700,2465000950,22200,22200,22200,22200,153
20230727,125600,2461604350,22200,22200,22200,22200,6
20230727,125500,2461471150,22200,22150,22200,22150,22
20230727,125400,2460983750,22150,22150,22150,22150,0
20230727,125300,2460983750,22150,22200,22200,22150,329
20230727,125200,2453689850,22200,22200,22200,22200,20
20230727,125100,2453245850,22200,22200,22200,22200,11
20230727,125000,2453001650,22250,22250,22250,22250,11
20230727,124900,2452756900,22150,22150,22200,22150,27
20230727,124800,2452158350,22150,22200,22200,22150,16
20230727,124700,2451803450,22200,22200,22200,22200,581
20230727,124600,2438905250,22200,22200,22200,22200,150
20230727,124500,2435575250,22200,22200,22200,22200,19
20230727,124400,2435153450,22300,22300,22300,22300,27
20230727,124300,2434551350,22200,22200,22200,22200,10
20230727,124200,2434329350,22200,22200,22200,22200,18
20230727,124100,2433929750,22200,22200,22200,22200,0
20230727,124000,2433929750,22200,22200,22200,22200,0
20230727,123900,2433929750,22200,22200,22250,22200,719
20230727,123800,2417944300,22200,22200,22200,22200,509
20230727,123700,2406644500,22200,22200,22200,22200,18
20230727,123600,2406244900,22200,22250,22250,22200,414
20230727,123500,2397053650,22200,22200,22200,22200,239
20230727,123400,2391747850,22200,22250,22250,22200,81
20230727,123300,2389947050,22250,22250,22250,22200,529
20230727,123200,2378188150,22200,22200,22200,22200,1178
20230727,123100,2352036550,22200,22200,22200,22200,105
20230727,123000,2349705550,22150,22150,22150,22100,453
20230727,122900,2339691600,22200,22200,22200,22200,1
20230727,122800,2339669400,22150,22150,22200,22150,397
20230727,122700,2330874350,22150,22200,22200,22100,73
20230727,122600,2329255850,22150,22150,22150,22150,384
20230727,122500,2320750250,22150,22150,22200,22150,244
20230727,122400,2315345400,22150,22150,22150,22150,165
20230727,122300,2311690650,22150,22150,22150,22150,170
20230727,122200,2307925150,22150,22150,22150,22150,29
20230727,122100,2307282800,22150,22150,22150,22150,168
20230727,122000,2303561600,22150,22100,22150,22100,783
20230727,121900,2286248850,22050,22050,22050,22050,3
20230727,121800,2286182700,22050,22100,22100,22000,401
20230727,121700,2277337000,22100,22100,22100,22100,523
20230727,121600,2265778700,22100,22050,22100,22050,126
20230727,121500,2262994150,22000,22000,22050,21950,297
20230727,121400,2256451850,22000,22000,22000,21950,152
20230727,121300,2253115150,21950,22050,22050,21950,2363
20230727,121200,2201117300,22050,22100,22100,22000,3571
20230727,121100,2122365750,22150,22200,22200,22150,2648
20230727,121000,2063633450,22250,22250,22250,22250,515
20230727,120900,2052174700,22250,22250,22300,22250,454
20230727,120800,2042073150,22250,22250,22250,22250,26
20230727,120700,2041494650,22250,22250,22250,22250,0
20230727,120600,2041494650,22250,22250,22250,22250,136
20230727,120500,2038468650,22350,22250,22350,22200,1133
20230727,120400,2013260350,22250,22250,22250,22250,10
20230727,120300,2013037850,22200,22300,22300,22200,290
20230727,120200,2006584850,22300,22300,22300,22300,368
20230727,120100,1998378450,22250,22250,22300,22200,1981
20230727,120000,1954217300,22250,22250,22250,22250,125
20230727,115900,1951436050,22250,22300,22300,22250,1172
20230727,115800,1925321250,22300,22350,22350,22300,147
20230727,115700,1922043050,22350,22400,22400,22350,1489
20230727,115600,1888740600,22400,22450,22500,22400,330
20230727,115500,1881338450,22350,22450,22500,22350,3819
20230727,115400,1795558150,22500,22500,22500,22500,1
20230727,115300,1795535650,22500,22500,22500,22500,103
20230727,115200,1793218150,22550,22550,22550,22500,13
20230727,115100,1792925450,22500,22450,22500,22450,365
20230727,115000,1784730700,22450,22450,22450,22450,2
20230727,114900,1784685800,22500,22550,22550,22500,91
20230727,114800,1782638100,22500,22550,22550,22450,103
20230727,114700,1780325500,22500,22500,22550,22500,22
20230727,114600,1779829750,22500,22500,22500,22500,7
20230727,114500,1779672250,22500,22550,22550,22500,33
20230727,114400,1778929400,22500,22500,22500,22500,137
20230727,114300,1775846900,22500,22500,22500,22500,3
20230727,114200,1775779400,22500,22500,22500,22450,237
20230727,114100,1770456150,22500,22500,22500,22500,2
20230727,114000,1770411150,22500,22500,22500,22500,84
20230727,113900,1768521150,22500,22500,22500,22500,149
20230727,113800,1765168650,22550,22550,22550,22550,40
20230727,113700,1764266650,22550,22550,22550,22550,61
20230727,113600,1762891100,22550,22550,22550,22550,0
20230727,113500,1762891100,22550,22500,22550,22500,29
20230727,113400,1762238100,22550,22500,22550,22450,7
20230727,113300,1762080650,22550,22500,22550,22500,41
20230727,113200,1761156850,22550,22450,22550,22450,111
20230727,113100,1758659800,22450,22500,22500,22450,38
20230727,113000,1757805150,22500,22500,22500,22500,275
20230727,112900,1751617650,22500,22500,22500,22500,493
20230727,112800,1740525150,22500,22550,22550,22500,2395
20230727,112700,1686629000,22550,22550,22550,22550,71
20230727,112600,1685027950,22550,22550,22550,22550,10
20230727,112500,1684802450,22550,22550,22550,22550,20
20230727,112400,1684351450,22600,22600,22600,22600,211
20230727,112300,1679582850,22650,22600,22650,22600,600
20230727,112200,1666022800,22600,22600,22600,22600,95
20230727,112100,1663875800,22650,22650,22650,22650,0
20230727,112000,1663875800,22650,22700,22700,22650,272
20230727,111900,1657714500,22650,22650,22650,22650,83
20230727,111800,1655834550,22650,22600,22650,22600,156
20230727,111700,1652308900,22600,22600,22600,22600,187
20230727,111600,1648082700,22600,22550,22600,22550,436
20230727,111500,1638250850,22550,22550,22550,22500,723
20230727,111400,1621947250,22550,22550,22550,22550,434
20230727,111300,1612160550,22600,22600,22600,22600,1217
20230727,111200,1584656350,22650,22650,22650,22650,21
20230727,111100,1584180700,22600,22650,22650,22600,41
20230727,111000,1583254000,22600,22650,22650,22600,274
20230727,110900,1577061500,22600,22700,22700,22600,377
20230727,110800,1568531900,22650,22650,22650,22650,7
20230727,110700,1568373350,22650,22700,22700,22600,350
20230727,110600,1560433750,22750,22750,22750,22750,50
20230727,110500,1559296250,22700,22700,22700,22700,19
20230727,110400,1558864950,22700,22750,22750,22700,77
20230727,110300,1557117000,22750,22700,22800,22700,140
20230727,110200,1553930900,22800,22800,22800,22800,3
20230727,110100,1553862500,22700,22650,22700,22600,88
20230727,110000,1551868250,22650,22600,22650,22600,17
20230727,105900,1551483250,22600,22650,22650,22600,1086
20230727,105800,1526936700,22650,22650,22650,22600,1446
20230727,105700,1494233750,22650,22750,22750,22650,844
20230727,105600,1475076900,22750,22750,22750,22750,13
20230727,105500,1474781150,22750,22750,22750,22750,1220
20230727,105400,1447026150,22850,22800,22850,22800,202
20230727,105300,1442420450,22800,22800,22800,22800,51
20230727,105200,1441257650,22750,22800,22800,22750,328
20230727,105100,1433786800,22800,22800,22800,22800,0
20230727,105000,1433786800,22800,22800,22800,22800,35
20230727,104900,1432988800,22800,22800,22800,22800,194
20230727,104800,1428565600,22750,22750,22750,22750,625
20230727,104700,1414346850,22750,22750,22750,22750,0
20230727,104600,1414346850,22750,22800,22800,22750,51
20230727,104500,1413184800,22800,22800,22800,22750,56
20230727,104400,1411908950,22850,22800,22850,22800,136
20230727,104300,1408808100,22750,22800,22800,22750,1005
20230727,104200,1385944300,22750,22900,22900,22750,1531
20230727,104100,1351065650,22900,22900,22900,22900,0
20230727,104000,1351065650,22900,22900,22900,22900,86
20230727,103900,1349096250,22900,22850,22900,22800,859
20230727,103800,1329485850,22900,22950,22950,22850,739
20230727,103700,1312567300,23000,23000,23000,23000,7
20230727,103600,1312406300,23000,22950,23000,22950,193
20230727,103500,1307976300,23000,23100,23100,23000,618
20230727,103400,1293757500,23100,23100,23100,23100,357
20230727,103300,1285510800,23100,23100,23100,23100,152
20230727,103200,1281999600,23100,23100,23100,23100,31
20230727,103100,1281283500,23050,22900,23050,22900,986
20230727,103000,1258630650,22950,23000,23000,22950,329
20230727,102900,1251079850,23000,22950,23000,22950,11
20230727,102800,1250827350,22950,22900,22950,22900,299
20230727,102700,1243977700,22900,22900,22900,22900,0
20230727,102600,1243977700,22900,22900,22900,22900,1
20230727,102500,1243954800,22900,23000,23000,22900,21
20230727,102400,1243473700,23000,23000,23000,23000,0
20230727,102300,1243473700,23000,23000,23000,23000,4
20230727,102200,1243381700,22900,22900,22900,22900,1
20230727,102100,1243358800,22900,22900,22900,22900,6
20230727,102000,1243221400,23000,22900,23000,22900,780
20230727,101900,1225344550,22950,22950,22950,22900,850
20230727,101800,1205840250,22950,23000,23000,22950,277
20230727,101700,1199482550,23000,23000,23000,23000,252
20230727,101600,1193686550,23000,23000,23000,23000,0
20230727,101500,1193686550,23000,23100,23100,23000,374
20230727,101400,1185073200,23150,23150,23150,23150,0
20230727,101300,1185073200,23150,23050,23150,23000,685
20230727,101200,1169282200,23050,23050,23050,23050,82
20230727,101100,1167392100,23050,23150,23150,23050,4
20230727,101000,1167299750,23050,23050,23050,23050,931
20230727,100900,1145840200,23050,23200,23200,23050,479
20230727,100800,1134773350,23100,23100,23100,23050,1151
20230727,100700,1108195150,23000,23000,23000,23000,220
20230727,100600,1103135150,23050,23050,23050,23000,62
20230727,100500,1101706150,23100,23150,23150,23050,323
20230727,100400,1094248550,23150,23200,23200,23150,288
20230727,100300,1087572400,23150,23150,23150,23150,644
20230727,100200,1072663800,23150,23150,23150,23150,1
20230727,100100,1072640650,23100,23100,23100,23100,180
20230727,100000,1068482650,23050,23050,23100,23050,23
20230727,095900,1067952400,23050,23050,23050,23050,449
20230727,095800,1057602950,23050,23050,23050,23050,2
20230727,095700,1057556850,23050,23050,23050,23050,11
20230727,095600,1057303300,23050,23050,23050,23050,4
20230727,095500,1057211100,23050,23050,23100,23000,580
20230727,095400,1043870700,23050,23050,23050,23050,184
20230727,095300,1039629500,23050,23100,23100,23050,5
20230727,095200,1039514150,23050,23050,23050,23050,0
20230727,095100,1039514150,23050,23000,23150,23000,184
20230727,095000,1035273000,23050,23050,23050,23000,93
20230727,094900,1033130250,23050,23000,23050,23000,57
20230727,094800,1031817150,23100,23100,23100,23050,695
20230727,094700,1015768200,23100,23150,23200,23100,2299
20230727,094600,962529250,23150,23150,23150,23150,529
20230727,094500,950282900,23150,23100,23150,23100,1446
20230727,094400,916810100,23100,23150,23150,23100,11
20230727,094300,916555500,23150,23150,23150,23150,372
20230727,094200,907943700,23150,23050,23200,23050,931
20230727,094100,886382800,23050,23050,23050,23000,224
20230727,094000,881223300,23050,23000,23050,22950,835
20230727,093900,862015750,23050,23050,23050,23000,634
20230727,093800,847419800,23100,23100,23150,23100,61
20230727,093700,846010600,23150,23100,23150,23100,85
20230727,093600,844045900,23150,23150,23150,23150,23
20230727,093500,843513450,23150,23150,23150,23100,294
20230727,093400,836710250,23150,23150,23200,23150,563
20230727,093300,823675250,23150,23150,23200,23150,254
20230727,093200,817791550,23150,23150,23200,23100,673
20230727,093100,802194750,23150,23050,23150,23050,1484
20230727,093000,767906700,23050,23100,23100,23000,326
20230727,092900,760395650,23100,23000,23100,23000,8
20230727,092800,760211050,23000,23000,23000,23000,15
20230727,092700,759866050,23050,22950,23050,22950,150
20230727,092600,756413550,23000,23100,23100,23000,277
20230727,092500,750029350,23100,23000,23100,22900,1320
20230727,092400,719693650,23000,22950,23000,22950,649
20230727,092300,704787000,22950,22950,22950,22950,93
20230727,092200,702652650,22950,22800,22950,22800,106
20230727,092100,700230400,22800,22850,22850,22800,200
20230727,092000,695663450,22850,22850,22850,22850,82
20230727,091900,693789750,22850,22900,22900,22850,1479
20230727,091800,659993150,22850,22900,22900,22850,249
20230727,091700,654295650,22900,22950,22950,22900,1456
20230727,091600,620918400,22950,23100,23150,22950,1944
20230727,091500,576074100,23100,23100,23200,23050,1070
20230727,091400,551356700,23100,22950,23100,22950,1320
20230727,091300,520970300,22950,23000,23000,22950,151
20230727,091200,517503000,23000,22850,23000,22850,916
20230727,091100,496538350,22800,22800,22800,22800,887
20230727,091000,476314750,22800,22500,22800,22500,1229
20230727,090900,448484250,22500,22400,22550,22300,2498
20230727,090800,392493150,22400,22600,22600,22400,2341
20230727,090700,339801100,22550,22700,22700,22550,781
20230727,090600,322154150,22700,22900,22900,22600,1618
20230727,090500,285343500,22800,23100,23100,22750,3748
20230727,090400,199764350,23000,23100,23200,23000,4497
20230727,090300,95931900,23150,23100,23250,23100,1095
20230727,090200,70575600,23050,23000,23150,23000,571
20230727,090100,57419450,23000,23150,23300,23000,1274
20230727,090000,28003350,23100,22800,23100,22800,1023