stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,191500,21776658100,28450,28450,28450,28450,16938
20230717,191400,21776658100,28450,28450,28450,28450,0
20230717,191300,21776658100,28450,28450,28450,28450,0
20230717,191200,21776658100,28450,28450,28450,28450,0
20230717,191100,21776658100,28450,28450,28450,28450,0
20230717,191000,21776658100,28450,28450,28450,28450,0
20230717,190900,21776658100,28450,28450,28450,28450,0
20230717,190800,21776658100,28450,28450,28450,28450,0
20230717,190700,21776658100,28450,28450,28450,28450,0
20230717,190600,21776658100,28450,28450,28450,28450,0
20230717,190500,21776658100,28450,28450,28450,28450,0
20230717,190400,21776658100,28450,28450,28450,28450,0
20230717,190300,21776658100,28450,28450,28450,28450,0
20230717,190200,21776658100,28450,28450,28450,28450,0
20230717,190100,21776658100,28450,28450,28450,28450,0
20230717,190000,21776658100,28450,28450,28450,28450,0
20230717,185900,21776658100,28450,28450,28450,28450,0
20230717,185800,21776658100,28450,28450,28450,28450,0
20230717,185700,21776658100,28450,28450,28450,28450,0
20230717,185600,21776658100,28450,28450,28450,28450,0
20230717,185500,21776658100,28450,28450,28450,28450,0
20230717,185400,21776658100,28450,28450,28450,28450,0
20230717,185300,21776658100,28450,28450,28450,28450,0
20230717,185200,21776658100,28450,28450,28450,28450,0
20230717,185100,21776658100,28450,28450,28450,28450,0
20230717,185000,21776658100,28450,28450,28450,28450,0
20230717,184900,21776658100,28450,28450,28450,28450,0
20230717,184800,21776658100,28450,28450,28450,28450,0
20230717,184700,21776658100,28450,28450,28450,28450,0
20230717,184600,21776658100,28450,28450,28450,28450,0
20230717,184500,21776658100,28450,28450,28450,28450,16938
20230717,184400,21776658100,28450,28450,28450,28450,0
20230717,184300,21776658100,28450,28450,28450,28450,0
20230717,184200,21776658100,28450,28450,28450,28450,0
20230717,184100,21776658100,28450,28450,28450,28450,0
20230717,184000,21776658100,28450,28450,28450,28450,0
20230717,183900,21776658100,28450,28450,28450,28450,0
20230717,183800,21776658100,28450,28450,28450,28450,0
20230717,183700,21776658100,28450,28450,28450,28450,0
20230717,183600,21776658100,28450,28450,28450,28450,0
20230717,183500,21776658100,28450,28450,28450,28450,0
20230717,183400,21776658100,28450,28450,28450,28450,0
20230717,183300,21776658100,28450,28450,28450,28450,0
20230717,183200,21776658100,28450,28450,28450,28450,0
20230717,183100,21776658100,28450,28450,28450,28450,0
20230717,183000,21776658100,28450,28450,28450,28450,0
20230717,182900,21776658100,28450,28450,28450,28450,0
20230717,182800,21776658100,28450,28450,28450,28450,0
20230717,182700,21776658100,28450,28450,28450,28450,0
20230717,182600,21776658100,28450,28450,28450,28450,0
20230717,182500,21776658100,28450,28450,28450,28450,0
20230717,182400,21776658100,28450,28450,28450,28450,0
20230717,182300,21776658100,28450,28450,28450,28450,0
20230717,182200,21776658100,28450,28450,28450,28450,0
20230717,182100,21776658100,28450,28450,28450,28450,0
20230717,182000,21776658100,28450,28450,28450,28450,0
20230717,181900,21776658100,28450,28450,28450,28450,0
20230717,181800,21776658100,28450,28450,28450,28450,0
20230717,181700,21776658100,28450,28450,28450,28450,0
20230717,181600,21776658100,28450,28450,28450,28450,0
20230717,181500,21776658100,28450,28450,28450,28450,16938
20230717,181400,21776658100,28450,28450,28450,28450,0
20230717,181300,21776658100,28450,28450,28450,28450,0
20230717,181200,21776658100,28450,28450,28450,28450,0
20230717,181100,21776658100,28450,28450,28450,28450,0
20230717,181000,21776658100,28450,28450,28450,28450,0
20230717,180900,21776658100,28450,28450,28450,28450,0
20230717,180800,21776658100,28450,28450,28450,28450,0
20230717,180700,21776658100,28450,28450,28450,28450,0
20230717,180600,21776658100,28450,28450,28450,28450,0
20230717,180500,21776658100,28450,28450,28450,28450,0
20230717,180400,21776658100,28450,28450,28450,28450,0
20230717,180300,21776658100,28450,28450,28450,28450,0
20230717,180200,21776658100,28450,28450,28450,28450,0
20230717,180100,21776658100,28450,28450,28450,28450,0
20230717,180000,21776658100,28450,28450,28450,28450,0
20230717,175900,21776658100,28450,28450,28450,28450,0
20230717,175800,21776658100,28450,28450,28450,28450,0
20230717,175700,21776658100,28450,28450,28450,28450,0
20230717,175600,21776658100,28450,28450,28450,28450,0
20230717,175500,21776658100,28450,28450,28450,28450,0
20230717,175400,21776658100,28450,28450,28450,28450,0
20230717,175300,21776658100,28450,28450,28450,28450,0
20230717,175200,21776658100,28450,28450,28450,28450,0
20230717,175100,21776658100,28450,28450,28450,28450,0
20230717,175000,21776658100,28450,28450,28450,28450,0
20230717,174900,21776658100,28450,28450,28450,28450,0
20230717,174800,21776658100,28450,28450,28450,28450,0
20230717,174700,21776658100,28450,28450,28450,28450,0
20230717,174600,21776658100,28450,28450,28450,28450,0
20230717,174500,21776658100,28450,28450,28450,28450,16938
20230717,174400,21776658100,28450,28450,28450,28450,0
20230717,174300,21776658100,28450,28450,28450,28450,0
20230717,174200,21776658100,28450,28450,28450,28450,0
20230717,174100,21776658100,28450,28450,28450,28450,0
20230717,174000,21776658100,28450,28450,28450,28450,0
20230717,173900,21776658100,28450,28450,28450,28450,0
20230717,173800,21776658100,28450,28450,28450,28450,0
20230717,173700,21776658100,28450,28450,28450,28450,0
20230717,173600,21776658100,28450,28450,28450,28450,0
20230717,173500,21776658100,28450,28450,28450,28450,0
20230717,173400,21776658100,28450,28450,28450,28450,0
20230717,173300,21776658100,28450,28450,28450,28450,0
20230717,173200,21776658100,28450,28450,28450,28450,0
20230717,173100,21776658100,28450,28450,28450,28450,0
20230717,173000,21776658100,28450,28450,28450,28450,0
20230717,172900,21776658100,28450,28450,28450,28450,0
20230717,172800,21776658100,28450,28450,28450,28450,0
20230717,172700,21776658100,28450,28450,28450,28450,0
20230717,172600,21776658100,28450,28450,28450,28450,0
20230717,172500,21776658100,28450,28450,28450,28450,0
20230717,172400,21776658100,28450,28450,28450,28450,0
20230717,172300,21776658100,28450,28450,28450,28450,0
20230717,172200,21776658100,28450,28450,28450,28450,0
20230717,172100,21776658100,28450,28450,28450,28450,0
20230717,172000,21776658100,28450,28450,28450,28450,0
20230717,171900,21776658100,28450,28450,28450,28450,0
20230717,171800,21776658100,28450,28450,28450,28450,0
20230717,171700,21776658100,28450,28450,28450,28450,0
20230717,171600,21776658100,28450,28450,28450,28450,0
20230717,171500,21776658100,28450,28450,28450,28450,16938
20230717,171400,21776658100,28450,28450,28450,28450,0
20230717,171300,21776658100,28450,28450,28450,28450,0
20230717,171200,21776658100,28450,28450,28450,28450,0
20230717,171100,21776658100,28450,28450,28450,28450,0
20230717,171000,21776658100,28450,28450,28450,28450,0
20230717,170900,21776658100,28450,28450,28450,28450,0
20230717,170800,21776658100,28450,28450,28450,28450,0
20230717,170700,21776658100,28450,28450,28450,28450,0
20230717,170600,21776658100,28450,28450,28450,28450,0
20230717,170500,21776658100,28450,28450,28450,28450,0
20230717,170400,21776658100,28450,28450,28450,28450,0
20230717,170300,21776658100,28450,28450,28450,28450,0
20230717,170200,21776658100,28450,28450,28450,28450,0
20230717,170100,21776658100,28450,28450,28450,28450,0
20230717,170000,21776658100,28450,28450,28450,28450,0
20230717,165900,21776658100,28450,28450,28450,28450,0
20230717,165800,21776658100,28450,28450,28450,28450,0
20230717,165700,21776658100,28450,28450,28450,28450,0
20230717,165600,21776658100,28450,28450,28450,28450,0
20230717,165500,21776658100,28450,28450,28450,28450,0
20230717,165400,21776658100,28450,28450,28450,28450,0
20230717,165300,21776658100,28450,28450,28450,28450,0
20230717,165200,21776658100,28450,28450,28450,28450,0
20230717,165100,21776658100,28450,28450,28450,28450,0
20230717,165000,21776658100,28450,28450,28450,28450,0
20230717,164900,21776658100,28450,28450,28450,28450,0
20230717,164800,21776658100,28450,28450,28450,28450,0
20230717,164700,21776658100,28450,28450,28450,28450,0
20230717,164600,21776658100,28450,28450,28450,28450,0
20230717,164500,21776658100,28450,28450,28450,28450,16938
20230717,164400,21776658100,28450,28450,28450,28450,0
20230717,164300,21776658100,28450,28450,28450,28450,0
20230717,164200,21776658100,28450,28450,28450,28450,0
20230717,164100,21776658100,28450,28450,28450,28450,0
20230717,164000,21776658100,28450,28450,28450,28450,0
20230717,163900,21776658100,28450,28450,28450,28450,0
20230717,163800,21776658100,28450,28450,28450,28450,0
20230717,163700,21776658100,28450,28450,28450,28450,0
20230717,163600,21776658100,28450,28450,28450,28450,0
20230717,163500,21776658100,28450,28450,28450,28450,0
20230717,163400,21776658100,28450,28450,28450,28450,0
20230717,163300,21776658100,28450,28450,28450,28450,0
20230717,163200,21776658100,28450,28450,28450,28450,0
20230717,163100,21776658100,28450,28450,28450,28450,0
20230717,163000,21776658100,28450,28450,28450,28450,0
20230717,162900,21776658100,28450,28450,28450,28450,0
20230717,162800,21776658100,28450,28450,28450,28450,0
20230717,162700,21776658100,28450,28450,28450,28450,0
20230717,162600,21776658100,28450,28450,28450,28450,0
20230717,162500,21776658100,28450,28450,28450,28450,0
20230717,162400,21776658100,28450,28450,28450,28450,0
20230717,162300,21776658100,28450,28450,28450,28450,0
20230717,162200,21776658100,28450,28450,28450,28450,0
20230717,162100,21776658100,28450,28450,28450,28450,0
20230717,162000,21776658100,28450,28450,28450,28450,0
20230717,161900,21776658100,28450,28450,28450,28450,0
20230717,161800,21776658100,28450,28450,28450,28450,0
20230717,161700,21776658100,28450,28450,28450,28450,0
20230717,161600,21776658100,28450,28450,28450,28450,0
20230717,161500,21776658100,28450,28450,28450,28450,16938
20230717,161400,21776658100,28450,28450,28450,28450,0
20230717,161300,21776658100,28450,28450,28450,28450,0
20230717,161200,21776658100,28450,28450,28450,28450,0
20230717,161100,21776658100,28450,28450,28450,28450,0
20230717,161000,21776658100,28450,28450,28450,28450,0
20230717,160900,21776658100,28450,28450,28450,28450,0
20230717,160800,21776658100,28450,28450,28450,28450,0
20230717,160700,21776658100,28450,28450,28450,28450,0
20230717,160600,21776658100,28450,28450,28450,28450,0
20230717,160500,21776658100,28450,28450,28450,28450,0
20230717,160400,21776658100,28450,28450,28450,28450,0
20230717,160300,21776658100,28450,28450,28450,28450,0
20230717,160200,21776658100,28450,28450,28450,28450,0
20230717,160100,21776658100,28450,28450,28450,28450,0
20230717,160000,21776658100,28450,28450,28450,28450,0
20230717,155900,21776658100,28450,28450,28450,28450,0
20230717,155800,21776658100,28450,28450,28450,28450,0
20230717,155700,21776658100,28450,28450,28450,28450,0
20230717,155600,21776658100,28450,28450,28450,28450,0
20230717,155500,21776658100,28450,28450,28450,28450,0
20230717,155400,21776658100,28450,28450,28450,28450,0
20230717,155300,21776658100,28450,28450,28450,28450,0
20230717,155200,21776658100,28450,28450,28450,28450,0
20230717,155100,21776658100,28450,28450,28450,28450,0
20230717,155000,21776658100,28450,28450,28450,28450,0
20230717,154900,21776658100,28450,28450,28450,28450,0
20230717,154800,21776658100,28450,28450,28450,28450,0
20230717,154700,21776658100,28450,28450,28450,28450,0
20230717,154600,21776658100,28450,28450,28450,28450,0
20230717,154500,21776658100,28450,28450,28450,28450,16938
20230717,154400,21776658100,28450,28450,28450,28450,0
20230717,154300,21776658100,28450,28450,28450,28450,0
20230717,154200,21776658100,28450,28450,28450,28450,0
20230717,154100,21776658100,28450,28450,28450,28450,0
20230717,154000,21776658100,28450,28450,28450,28450,0
20230717,153900,21776658100,28450,28450,28450,28450,0
20230717,153800,21776658100,28450,28450,28450,28450,0
20230717,153700,21776658100,28450,28450,28450,28450,0
20230717,153600,21776658100,28450,28450,28450,28450,0
20230717,153500,21776658100,28450,28450,28450,28450,0
20230717,153400,21776658100,28450,28450,28450,28450,0
20230717,153300,21776658100,28450,28450,28450,28450,0
20230717,153200,21776658100,28450,28450,28450,28450,0
20230717,153100,21776658100,28450,28450,28450,28450,0
20230717,153000,21776658100,28450,28450,28450,28450,16938
20230717,152900,21294772000,28450,28450,28450,28450,0
20230717,152800,21294772000,28450,28450,28450,28450,0
20230717,152700,21294772000,28450,28450,28450,28450,0
20230717,152600,21294772000,28450,28450,28450,28450,0
20230717,152500,21294772000,28450,28450,28450,28450,0
20230717,152400,21294772000,28450,28450,28450,28450,0
20230717,152300,21294772000,28450,28450,28450,28450,0
20230717,152200,21294772000,28450,28450,28450,28450,0
20230717,152100,21294772000,28450,28450,28450,28450,0
20230717,152000,21294772000,28450,28450,28450,28450,0
20230717,151900,21294772000,28450,28650,28650,28300,4695
20230717,151800,21160784050,28700,28700,28700,28600,829
20230717,151700,21137017300,28750,28750,28750,28700,717
20230717,151600,21116420550,28750,28700,28750,28650,624
20230717,151500,21098511050,28700,28700,28700,28650,1346
20230717,151400,21059913250,28650,28650,28700,28600,1726
20230717,151300,21010444250,28650,28600,28650,28600,3238
20230717,151200,20917779950,28600,28500,28600,28450,2223
20230717,151100,20854386550,28500,28450,28500,28400,391
20230717,151000,20843262150,28450,28350,28450,28350,5470
20230717,150900,20687903800,28350,28300,28400,28250,534
20230717,150800,20672777850,28300,28350,28350,28250,478
20230717,150700,20659238300,28350,28400,28400,28200,477
20230717,150600,20645710800,28400,28300,28400,28150,987
20230717,150500,20617804000,28300,28300,28400,28150,994
20230717,150400,20589668300,28200,28200,28300,28200,488
20230717,150300,20575884500,28250,28300,28300,28200,815
20230717,150200,20552856500,28300,28400,28400,28250,1749
20230717,150100,20503393150,28400,28250,28400,28250,1613
20230717,150000,20457739400,28250,28200,28300,28150,2153
20230717,145900,20396936550,28200,28300,28350,28200,2076
20230717,145800,20338267800,28250,28250,28300,28200,2624
20230717,145700,20264167300,28250,28350,28350,28200,1759
20230717,145600,20214451300,28300,28350,28450,28300,3690
20230717,145500,20109976750,28350,28500,28500,28350,721
20230717,145400,20089457200,28500,28450,28500,28300,314
20230717,145300,20080515250,28300,28350,28450,28300,2100
20230717,145200,20020921900,28400,28350,28400,28300,1196
20230717,145100,19987023650,28350,28350,28400,28350,487
20230717,145000,19973201350,28350,28300,28350,28300,623
20230717,144900,19955539450,28350,28400,28400,28350,1996
20230717,144800,19898871650,28400,28400,28400,28350,1094
20230717,144700,19867841000,28400,28400,28400,28350,1063
20230717,144600,19837685450,28400,28400,28400,28350,553
20230717,144500,19822002800,28400,28400,28400,28350,844
20230717,144400,19798059250,28450,28400,28450,28350,573
20230717,144300,19781788300,28450,28450,28500,28400,2532
20230717,144200,19709774050,28450,28550,28550,28450,1380
20230717,144100,19670472650,28550,28550,28550,28500,605
20230717,144000,19653218550,28550,28500,28550,28500,1098
20230717,143900,19621921300,28500,28550,28550,28500,2224
20230717,143800,19558426150,28550,28500,28550,28450,1121
20230717,143700,19526474000,28500,28500,28500,28450,481
20230717,143600,19512765650,28500,28500,28500,28450,5652
20230717,143500,19351811550,28500,28450,28500,28450,247
20230717,143400,19344773400,28500,28450,28500,28450,281
20230717,143300,19336769300,28500,28500,28500,28450,1352
20230717,143200,19298263800,28450,28450,28500,28450,280
20230717,143100,19290293350,28400,28400,28450,28400,405
20230717,143000,19278776650,28450,28350,28450,28350,266
20230717,142900,19271218800,28350,28400,28400,28350,436
20230717,142800,19258838900,28350,28400,28400,28350,455
20230717,142700,19245932000,28350,28400,28400,28350,396
20230717,142600,19234687850,28400,28300,28400,28300,461
20230717,142500,19221610300,28300,28300,28350,28300,179
20230717,142400,19216535900,28300,28350,28400,28300,283
20230717,142300,19208519900,28300,28250,28350,28250,212
20230717,142200,19202512300,28300,28350,28350,28250,121
20230717,142100,19199089150,28300,28350,28350,28300,243
20230717,142000,19192200650,28350,28300,28350,28300,105
20230717,141900,19189224550,28300,28350,28350,28300,291
20230717,141800,19180975350,28300,28300,28350,28250,161
20230717,141700,19176417050,28300,28300,28350,28250,1124
20230717,141600,19144615450,28350,28300,28350,28300,20
20230717,141500,19144048950,28300,28250,28400,28250,239
20230717,141400,19137283450,28200,28200,28250,28200,101
20230717,141300,19134431200,28200,28150,28250,28150,223
20230717,141200,19128137200,28150,28250,28250,28150,559
20230717,141100,19112369250,28200,28300,28300,28200,843
20230717,141000,19088549200,28300,28350,28350,28300,312
20230717,140900,19079714600,28350,28300,28350,28250,508
20230717,140800,19065335400,28300,28400,28400,28300,662
20230717,140700,19046597150,28400,28400,28450,28350,197
20230717,140600,19040994500,28400,28350,28450,28350,174
20230717,140500,19036050650,28300,28350,28400,28300,722
20230717,140400,19015583850,28400,28400,28400,28350,132
20230717,140300,19011837500,28400,28450,28450,28350,365
20230717,140200,19001467850,28450,28400,28450,28350,102
20230717,140100,18998569500,28350,28450,28500,28350,224
20230717,140000,18992193450,28450,28400,28500,28350,148
20230717,135900,18987982850,28350,28400,28500,28350,253
20230717,135800,18980790650,28400,28400,28400,28400,93
20230717,135700,18978149450,28450,28400,28500,28400,239
20230717,135600,18971348400,28400,28400,28400,28350,64
20230717,135500,18969530850,28400,28350,28450,28350,291
20230717,135400,18961260850,28400,28400,28400,28350,176
20230717,135300,18956263750,28400,28400,28400,28350,555
20230717,135200,18940516750,28350,28500,28500,28350,190
20230717,135100,18935127200,28500,28400,28500,28400,1431
20230717,135000,18894479700,28400,28450,28500,28400,125
20230717,134900,18890919900,28450,28450,28500,28400,322
20230717,134800,18881747800,28400,28400,28400,28400,0
20230717,134700,18881747800,28400,28500,28500,28400,281
20230717,134600,18873745050,28500,28500,28500,28450,182
20230717,134500,18868562150,28400,28500,28500,28400,669
20230717,134400,18849511650,28400,28400,28450,28400,284
20230717,134300,18841438650,28400,28450,28450,28300,222
20230717,134200,18835126800,28300,28450,28450,28300,1161
20230717,134100,18802255150,28450,28350,28500,28350,277
20230717,134000,18794372300,28450,28400,28450,28350,106
20230717,133900,18791362050,28350,28300,28400,28300,178
20230717,133800,18786315850,28300,28200,28300,28200,1126
20230717,133700,18754450150,28200,28250,28300,28150,601
20230717,133600,18737485500,28300,28350,28350,28250,220
20230717,133500,18731264000,28400,28400,28400,28300,1195
20230717,133400,18697414000,28400,28450,28500,28400,139
20230717,133300,18693458350,28450,28350,28450,28350,178
20230717,133200,18688399750,28350,28450,28450,28350,543
20230717,133100,18673003950,28500,28500,28500,28500,239
20230717,133000,18666192450,28500,28400,28500,28350,208
20230717,132900,18660289900,28350,28450,28500,28350,318
20230717,132800,18651246450,28500,28450,28500,28400,283
20230717,132700,18643193450,28450,28450,28450,28350,243
20230717,132600,18636290850,28400,28550,28550,28400,1998
20230717,132500,18579400200,28600,28600,28600,28550,183
20230717,132400,18574167200,28600,28550,28600,28500,285
20230717,132300,18566028800,28550,28600,28600,28550,765
20230717,132200,18544180250,28600,28600,28600,28550,130
20230717,132100,18540462300,28550,28600,28600,28550,272
20230717,132000,18532684150,28550,28600,28600,28550,248
20230717,131900,18525593900,28600,28600,28650,28600,324
20230717,131800,18516326100,28600,28500,28600,28500,152
20230717,131700,18511984000,28500,28600,28600,28500,141
20230717,131600,18507954200,28600,28600,28600,28500,195
20230717,131500,18502379300,28600,28550,28650,28550,205
20230717,131400,18496516300,28550,28500,28600,28500,95
20230717,131300,18493804350,28500,28500,28550,28500,838
20230717,131200,18469913100,28550,28500,28550,28500,2357
20230717,131100,18402733350,28550,28450,28650,28400,409
20230717,131000,18391065950,28450,28700,28750,28450,1792
20230717,130900,18339847700,28700,28600,28750,28550,2703
20230717,130800,18262329200,28650,28600,28650,28600,1749
20230717,130700,18212244950,28600,28500,28600,28500,1050
20230717,130600,18182241150,28500,28500,28550,28500,479
20230717,130500,18168587900,28500,28450,28500,28450,820
20230717,130400,18145219500,28450,28400,28450,28350,532
20230717,130300,18130105750,28350,28400,28400,28350,287
20230717,130200,18121961050,28400,28350,28400,28350,690
20230717,130100,18102365300,28400,28350,28400,28350,409
20230717,130000,18090755500,28350,28350,28400,28350,115
20230717,125900,18087490850,28350,28350,28400,28350,373
20230717,125800,18076907550,28400,28400,28400,28400,86
20230717,125700,18074465150,28400,28400,28400,28350,225
20230717,125600,18068077150,28400,28400,28400,28400,507
20230717,125500,18053678350,28400,28350,28450,28350,351
20230717,125400,18043708500,28350,28400,28400,28350,62
20230717,125300,18041950250,28400,28350,28400,28350,363
20230717,125200,18031651000,28350,28350,28350,28300,332
20230717,125100,18022239500,28350,28300,28350,28250,87
20230717,125000,18019777800,28200,28350,28350,28200,389
20230717,124900,18008768950,28300,28250,28350,28200,175
20230717,124800,18003825300,28300,28350,28350,28300,179
20230717,124700,17998758500,28350,28150,28350,28150,1690
20230717,124600,17951068950,28200,28200,28200,28150,155
20230717,124500,17946698450,28250,28250,28250,28200,246
20230717,124400,17939749750,28250,28200,28250,28200,201
20230717,124300,17934071800,28200,28200,28200,28200,71
20230717,124200,17932069600,28200,28250,28250,28150,243
20230717,124100,17925223250,28250,28150,28250,28150,896
20230717,124000,17899975600,28150,28200,28250,28150,3941
20230717,123900,17789029900,28250,28200,28250,28200,618
20230717,123800,17771578700,28200,28200,28300,28200,357
20230717,123700,17761502150,28200,28200,28350,28200,684
20230717,123600,17742174600,28200,28300,28350,28200,273
20230717,123500,17734464700,28350,28300,28350,28150,2225
20230717,123400,17671647350,28350,28350,28350,28300,165
20230717,123300,17666971350,28350,28350,28400,28350,480
20230717,123200,17653354100,28400,28400,28400,28350,251
20230717,123100,17646230700,28400,28350,28400,28350,164
20230717,123000,17641573850,28350,28350,28400,28350,64
20230717,122900,17639758550,28400,28350,28400,28350,252
20230717,122800,17632613850,28300,28400,28400,28300,196
20230717,122700,17627056900,28400,28350,28400,28350,363
20230717,122600,17616753300,28350,28350,28400,28350,781
20230717,122500,17594611450,28400,28350,28400,28300,422
20230717,122400,17582646950,28350,28350,28400,28350,260
20230717,122300,17575268550,28350,28350,28400,28350,503
20230717,122200,17561001400,28350,28400,28400,28350,102
20230717,122100,17558104850,28400,28400,28400,28350,317
20230717,122000,17549102100,28400,28400,28400,28300,743
20230717,121900,17528061050,28400,28400,28450,28400,251
20230717,121800,17520926900,28450,28400,28450,28400,205
20230717,121700,17515098300,28400,28350,28450,28300,424
20230717,121600,17503073450,28450,28400,28450,28400,215
20230717,121500,17496964600,28400,28350,28400,28350,309
20230717,121400,17488191900,28350,28350,28400,28350,33
20230717,121300,17487255900,28400,28350,28400,28350,201
20230717,121200,17481548000,28400,28350,28400,28350,148
20230717,121100,17477345400,28400,28350,28400,28350,271
20230717,121000,17469656400,28350,28350,28350,28300,142
20230717,120900,17465635000,28400,28400,28400,28350,374
20230717,120800,17455017400,28450,28450,28450,28450,162
20230717,120700,17450408500,28450,28350,28450,28350,1113
20230717,120600,17418844650,28300,28300,28350,28300,839
20230717,120500,17395100050,28350,28400,28400,28300,226
20230717,120400,17388682450,28450,28300,28450,28250,377
20230717,120300,17378012500,28300,28250,28300,28250,879
20230717,120200,17353169350,28300,28350,28450,28300,845
20230717,120100,17329248950,28450,28350,28450,28350,1327
20230717,120000,17291560950,28350,28350,28400,28350,367
20230717,115900,17281153700,28400,28400,28400,28350,144
20230717,115800,17277064200,28400,28350,28450,28350,316
20230717,115700,17268086800,28400,28350,28400,28350,436
20230717,115600,17255720950,28350,28400,28450,28350,153
20230717,115500,17251374050,28400,28350,28450,28350,579
20230717,115400,17234911300,28350,28450,28450,28350,515
20230717,115300,17220288450,28400,28450,28450,28400,396
20230717,115200,17209036300,28450,28400,28450,28400,344
20230717,115100,17199253550,28450,28450,28500,28450,559
20230717,115000,17183349300,28450,28500,28500,28450,191
20230717,114900,17177907950,28500,28450,28500,28450,1234
20230717,114800,17142754000,28450,28500,28500,28450,77
20230717,114700,17140559750,28500,28550,28550,28450,546
20230717,114600,17125007250,28550,28500,28550,28500,383
20230717,114500,17114077400,28500,28600,28600,28500,547
20230717,114400,17098456000,28600,28550,28650,28550,1517
20230717,114300,17055055400,28600,28550,28600,28500,1148
20230717,114200,17022250900,28550,28550,28550,28500,386
20230717,114100,17011230650,28500,28500,28500,28350,1377
20230717,114000,16972005800,28500,28400,28500,28350,859
20230717,113900,16947577650,28350,28300,28400,28300,932
20230717,113800,16921184850,28300,28400,28400,28300,530
20230717,113700,16906172450,28400,28250,28400,28250,231
20230717,113600,16899630350,28250,28300,28400,28250,301
20230717,113500,16891094050,28400,28300,28400,28250,517
20230717,113400,16876426700,28300,28200,28300,28150,1144
20230717,113300,16844179800,28250,28250,28250,28150,1402
20230717,113200,16804631600,28300,28400,28400,28300,637
20230717,113100,16786557350,28350,28350,28350,28300,1285
20230717,113000,16750154750,28350,28350,28400,28300,2089
20230717,112900,16690926600,28350,28350,28350,28250,1250
20230717,112800,16655520850,28350,28250,28350,28250,18
20230717,112700,16655011200,28250,28250,28300,28250,1301
20230717,112600,16618234850,28250,28200,28250,28150,633
20230717,112500,16600382550,28200,28200,28200,28150,295
20230717,112400,16592066650,28200,28250,28250,28150,258
20230717,112300,16584792500,28250,28200,28250,28200,351
20230717,112200,16574888400,28200,28050,28200,28050,1004
20230717,112100,16546709150,28100,28100,28100,28050,321
20230717,112000,16537692400,28050,28000,28050,27950,1240
20230717,111900,16502951500,28050,28000,28050,27950,463
20230717,111800,16489983300,27950,27850,28000,27850,1829
20230717,111700,16438874600,27950,27750,27950,27750,2627
20230717,111600,16365809700,27800,27850,27850,27750,736
20230717,111500,16345360150,27800,27750,27800,27750,507
20230717,111400,16331268300,27750,27750,27800,27750,1065
20230717,111300,16301709100,27750,27750,27800,27700,862
20230717,111200,16277796600,27700,27800,27800,27700,3457
20230717,111100,16181868300,27800,27750,27800,27750,831
20230717,111000,16158785600,27800,27750,27800,27750,1736
20230717,110900,16110598450,27800,27850,27850,27750,896
20230717,110800,16085677450,27850,27850,27850,27750,861
20230717,110700,16061738650,27750,27750,27800,27750,4299
20230717,110600,15942328500,27750,27800,27850,27750,2699
20230717,110500,15867300450,27800,27800,27850,27800,873
20230717,110400,15842993600,27850,27900,27950,27800,3467
20230717,110300,15746491050,27950,27900,27950,27900,413
20230717,110200,15734960800,27950,27950,28000,27900,292
20230717,110100,15726797100,27950,27850,27950,27850,2081
20230717,110000,15668704800,27900,27900,27950,27850,3974
20230717,105900,15557912400,27950,27950,27950,27900,1014
20230717,105800,15529605550,27950,28000,28000,27900,968
20230717,105700,15502552250,27950,27950,28000,27900,2771
20230717,105600,15425098500,28000,28000,28000,27900,2871
20230717,105500,15344814300,28000,28050,28050,28000,1641
20230717,105400,15298804550,28050,28000,28100,28000,710
20230717,105300,15278900550,28000,28000,28050,28000,894
20230717,105200,15253861500,28000,28100,28100,28000,6864
20230717,105100,15061205800,28100,28150,28200,28100,1552
20230717,105000,15017562150,28150,28150,28200,28150,1444
20230717,104900,14976910850,28150,28200,28200,28150,1533
20230717,104800,14933738700,28200,28200,28250,28200,2103
20230717,104700,14874429450,28250,28250,28250,28200,649
20230717,104600,14856100750,28300,28300,28300,28250,511
20230717,104500,14841647400,28300,28250,28300,28200,692
20230717,104400,14822119850,28200,28250,28300,28200,1862
20230717,104300,14769521450,28250,28300,28350,28250,1087
20230717,104200,14738785100,28300,28300,28350,28300,1930
20230717,104100,14684162250,28350,28350,28350,28300,641
20230717,104000,14666014000,28350,28300,28350,28300,600
20230717,103900,14649015600,28300,28300,28350,28250,580
20230717,103800,14632595950,28250,28300,28350,28250,3246
20230717,103700,14540713400,28350,28500,28500,28300,9586
20230717,103600,14268406700,28500,28500,28550,28450,1555
20230717,103500,14224087450,28500,28550,28550,28450,1505
20230717,103400,14181186000,28550,28550,28600,28550,733
20230717,103300,14160244850,28600,28450,28600,28450,1169
20230717,103200,14126905500,28450,28450,28450,28400,1495
20230717,103100,14084402050,28450,28500,28500,28450,421
20230717,103000,14072422050,28450,28400,28500,28400,1243
20230717,102900,14037056300,28450,28400,28450,28400,208
20230717,102800,14031138800,28450,28500,28500,28450,1209
20230717,102700,13996738100,28450,28550,28550,28450,222
20230717,102600,13990409800,28500,28450,28600,28450,1687
20230717,102500,13942256500,28450,28450,28550,28450,2606
20230717,102400,13868000100,28450,28450,28550,28400,985
20230717,102300,13839955850,28500,28550,28550,28400,2772
20230717,102200,13761080950,28550,28500,28600,28500,775
20230717,102100,13738957400,28550,28600,28600,28550,791
20230717,102000,13716362250,28550,28450,28550,28450,1405
20230717,101900,13676285750,28500,28500,28550,28400,1146
20230717,101800,13643622850,28500,28300,28500,28300,674
20230717,101700,13624457600,28300,28350,28450,28300,2553
20230717,101600,13551911300,28350,28250,28400,28250,871
20230717,101500,13527248250,28300,28350,28350,28250,427
20230717,101400,13515158900,28300,28350,28350,28250,711
20230717,101300,13495036250,28350,28300,28350,28300,291
20230717,101200,13486797450,28300,28200,28300,28150,1741
20230717,101100,13437600400,28200,28200,28200,28150,123
20230717,101000,13434132700,28200,28100,28200,28050,578
20230717,100900,13417870800,28100,28100,28150,28050,974
20230717,100800,13390532800,28050,28150,28150,28050,2682
20230717,100700,13315151400,28100,28100,28150,28100,2168
20230717,100600,13254163650,28150,28250,28250,28100,5165
20230717,100500,13108615200,28250,28350,28400,28250,6119
20230717,100400,12935400050,28350,28400,28500,28350,6884
20230717,100300,12740014750,28500,28450,28500,28350,1718
20230717,100200,12691073750,28350,28350,28450,28300,1488
20230717,100100,12648855150,28300,28300,28350,28300,764
20230717,100000,12627229900,28300,28350,28350,28300,696
20230717,095900,12607521650,28350,28500,28550,28350,2267
20230717,095800,12543046550,28500,28550,28550,28450,1301
20230717,095700,12505965000,28550,28350,28550,28350,2379
20230717,095600,12438262650,28400,28350,28400,28350,1071
20230717,095500,12407880250,28400,28450,28450,28350,769
20230717,095400,12386032600,28450,28500,28700,28400,3433
20230717,095300,12287867950,28500,28450,28700,28400,8280
20230717,095200,12051438350,28500,28400,28600,28350,15145
20230717,095100,11620007700,28350,28100,28350,28100,5469
20230717,095000,11465348600,28050,28050,28200,28000,5212
20230717,094900,11318829900,28000,27900,28100,27900,2641
20230717,094800,11244851750,27900,27900,27950,27850,1160
20230717,094700,11212492050,27900,27850,27950,27850,915
20230717,094600,11186969700,27900,27850,27950,27850,4083
20230717,094500,11073100200,27850,27700,27900,27700,2486
20230717,094400,11004027000,27700,27700,27750,27650,2241
20230717,094300,10941965000,27650,27600,27700,27550,1752
20230717,094200,10893568300,27650,27650,27650,27550,1375
20230717,094100,10855606550,27650,27400,27700,27350,2412
20230717,094000,10789438750,27400,27300,27700,27300,4586
20230717,093900,10663695350,27450,27500,27550,27250,19741
20230717,093800,10123151750,27550,27550,27600,27450,6385
20230717,093700,9947420550,27650,27750,27750,27550,6014
20230717,093600,9781147000,27750,27800,27800,27700,4531
20230717,093500,9655579200,27700,27850,27850,27700,6334
20230717,093400,9479829700,27850,27900,27950,27800,3877
20230717,093300,9371819850,27850,27900,28000,27800,6655
20230717,093200,9186040800,27850,27750,27850,27750,2018
20230717,093100,9129951250,27700,27750,27750,27650,1863
20230717,093000,9078299900,27750,27450,27800,27450,3167
20230717,092900,8991026500,27450,27550,27600,27450,7851
20230717,092800,8775055750,27550,27650,27750,27500,5714
20230717,092700,8617381850,27750,27750,27850,27650,6358
20230717,092600,8441228250,27750,27800,27800,27600,9271
20230717,092500,8184770400,27650,27800,27950,27650,8407
20230717,092400,7951276050,27950,28050,28200,27700,18801
20230717,092300,7426326450,28150,28100,28250,28100,4809
20230717,092200,7291056800,28150,28300,28350,28100,4907
20230717,092100,7152612750,28350,28400,28600,28300,5877
20230717,092000,6985665350,28400,28400,28500,28300,1594
20230717,091900,6940429650,28500,28500,28650,28400,10859
20230717,091800,6631476400,28450,28450,28500,28250,5453
20230717,091700,6476490300,28450,28150,28450,28100,11092
20230717,091600,6163452100,28150,28150,28250,28050,8655
20230717,091500,5919536850,28150,28300,28400,28150,6371
20230717,091400,5739488550,28300,28250,28300,28200,2358
20230717,091300,5672883450,28250,28550,28550,28200,6046
20230717,091200,5501392600,28550,28450,28650,28450,15280
20230717,091100,5064999550,28300,28050,28500,27950,10842
20230717,091000,4759176800,28000,28200,28200,27900,12340
20230717,090900,4413437350,28200,27850,28250,27850,12089
20230717,090800,4073892350,27850,27650,27950,27500,13479
20230717,090700,3699942700,27500,27400,27850,27350,10235
20230717,090600,3416994150,27400,27850,27850,27350,32832
20230717,090500,2512002400,27850,28100,28300,27800,14709
20230717,090400,2099802550,28050,28300,28400,28050,4286
20230717,090300,1978884700,28350,27950,28500,27950,9309
20230717,090200,1716485450,27800,27950,28400,27800,19680
20230717,090100,1165166000,27850,28550,28900,27700,18974
20230717,090000,629218900,28550,29000,29100,28450,20883