stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,194200,7987409150,29600,29600,29600,29600,4301
20230719,194100,7987409150,29600,29600,29600,29600,0
20230719,194000,7987409150,29600,29600,29600,29600,0
20230719,193900,7987409150,29600,29600,29600,29600,0
20230719,193800,7987409150,29600,29600,29600,29600,0
20230719,193700,7987409150,29600,29600,29600,29600,0
20230719,193600,7987409150,29600,29600,29600,29600,0
20230719,193500,7987409150,29600,29600,29600,29600,0
20230719,193400,7987409150,29600,29600,29600,29600,0
20230719,193300,7987409150,29600,29600,29600,29600,0
20230719,193200,7987409150,29600,29600,29600,29600,0
20230719,193100,7987409150,29600,29600,29600,29600,0
20230719,193000,7987409150,29600,29600,29600,29600,0
20230719,192900,7987409150,29600,29600,29600,29600,0
20230719,192800,7987409150,29600,29600,29600,29600,0
20230719,192700,7987409150,29600,29600,29600,29600,0
20230719,192600,7987409150,29600,29600,29600,29600,0
20230719,192500,7987409150,29600,29600,29600,29600,0
20230719,192400,7987409150,29600,29600,29600,29600,0
20230719,192300,7987409150,29600,29600,29600,29600,0
20230719,192200,7987409150,29600,29600,29600,29600,0
20230719,192100,7987409150,29600,29600,29600,29600,0
20230719,192000,7987409150,29600,29600,29600,29600,0
20230719,191900,7987409150,29600,29600,29600,29600,0
20230719,191800,7987409150,29600,29600,29600,29600,0
20230719,191700,7987409150,29600,29600,29600,29600,0
20230719,191600,7987409150,29600,29600,29600,29600,0
20230719,191500,7987409150,29600,29600,29600,29600,0
20230719,191400,7987409150,29600,29600,29600,29600,0
20230719,191300,7987409150,29600,29600,29600,29600,0
20230719,191200,7987409150,29600,29600,29600,29600,4301
20230719,191100,7987409150,29600,29600,29600,29600,0
20230719,191000,7987409150,29600,29600,29600,29600,0
20230719,190900,7987409150,29600,29600,29600,29600,0
20230719,190800,7987409150,29600,29600,29600,29600,0
20230719,190700,7987409150,29600,29600,29600,29600,0
20230719,190600,7987409150,29600,29600,29600,29600,0
20230719,190500,7987409150,29600,29600,29600,29600,0
20230719,190400,7987409150,29600,29600,29600,29600,0
20230719,190300,7987409150,29600,29600,29600,29600,0
20230719,190200,7987409150,29600,29600,29600,29600,0
20230719,190100,7987409150,29600,29600,29600,29600,0
20230719,190000,7987409150,29600,29600,29600,29600,0
20230719,185900,7987409150,29600,29600,29600,29600,0
20230719,185800,7987409150,29600,29600,29600,29600,0
20230719,185700,7987409150,29600,29600,29600,29600,0
20230719,185600,7987409150,29600,29600,29600,29600,0
20230719,185500,7987409150,29600,29600,29600,29600,0
20230719,185400,7987409150,29600,29600,29600,29600,0
20230719,185300,7987409150,29600,29600,29600,29600,0
20230719,185200,7987409150,29600,29600,29600,29600,0
20230719,185100,7987409150,29600,29600,29600,29600,0
20230719,185000,7987409150,29600,29600,29600,29600,0
20230719,184900,7987409150,29600,29600,29600,29600,0
20230719,184800,7987409150,29600,29600,29600,29600,0
20230719,184700,7987409150,29600,29600,29600,29600,0
20230719,184600,7987409150,29600,29600,29600,29600,0
20230719,184500,7987409150,29600,29600,29600,29600,0
20230719,184400,7987409150,29600,29600,29600,29600,0
20230719,184300,7987409150,29600,29600,29600,29600,0
20230719,184200,7987409150,29600,29600,29600,29600,4301
20230719,184100,7987409150,29600,29600,29600,29600,0
20230719,184000,7987409150,29600,29600,29600,29600,0
20230719,183900,7987409150,29600,29600,29600,29600,0
20230719,183800,7987409150,29600,29600,29600,29600,0
20230719,183700,7987409150,29600,29600,29600,29600,0
20230719,183600,7987409150,29600,29600,29600,29600,0
20230719,183500,7987409150,29600,29600,29600,29600,0
20230719,183400,7987409150,29600,29600,29600,29600,0
20230719,183300,7987409150,29600,29600,29600,29600,0
20230719,183200,7987409150,29600,29600,29600,29600,0
20230719,183100,7987409150,29600,29600,29600,29600,0
20230719,183000,7987409150,29600,29600,29600,29600,0
20230719,182900,7987409150,29600,29600,29600,29600,0
20230719,182800,7987409150,29600,29600,29600,29600,0
20230719,182700,7987409150,29600,29600,29600,29600,0
20230719,182600,7987409150,29600,29600,29600,29600,0
20230719,182500,7987409150,29600,29600,29600,29600,0
20230719,182400,7987409150,29600,29600,29600,29600,0
20230719,182300,7987409150,29600,29600,29600,29600,0
20230719,182200,7987409150,29600,29600,29600,29600,0
20230719,182100,7987409150,29600,29600,29600,29600,0
20230719,182000,7987409150,29600,29600,29600,29600,0
20230719,181900,7987409150,29600,29600,29600,29600,0
20230719,181800,7987409150,29600,29600,29600,29600,0
20230719,181700,7987409150,29600,29600,29600,29600,0
20230719,181600,7987409150,29600,29600,29600,29600,0
20230719,181500,7987409150,29600,29600,29600,29600,0
20230719,181400,7987409150,29600,29600,29600,29600,0
20230719,181300,7987409150,29600,29600,29600,29600,0
20230719,181200,7987409150,29600,29600,29600,29600,4301
20230719,181100,7987409150,29600,29600,29600,29600,0
20230719,181000,7987409150,29600,29600,29600,29600,0
20230719,180900,7987409150,29600,29600,29600,29600,0
20230719,180800,7987409150,29600,29600,29600,29600,0
20230719,180700,7987409150,29600,29600,29600,29600,0
20230719,180600,7987409150,29600,29600,29600,29600,0
20230719,180500,7987409150,29600,29600,29600,29600,0
20230719,180400,7987409150,29600,29600,29600,29600,0
20230719,180300,7987409150,29600,29600,29600,29600,0
20230719,180200,7987409150,29600,29600,29600,29600,0
20230719,180100,7987409150,29600,29600,29600,29600,0
20230719,180000,7987409150,29600,29600,29600,29600,0
20230719,175900,7987409150,29600,29600,29600,29600,0
20230719,175800,7987409150,29600,29600,29600,29600,0
20230719,175700,7987409150,29600,29600,29600,29600,0
20230719,175600,7987409150,29600,29600,29600,29600,0
20230719,175500,7987409150,29600,29600,29600,29600,0
20230719,175400,7987409150,29600,29600,29600,29600,0
20230719,175300,7987409150,29600,29600,29600,29600,0
20230719,175200,7987409150,29600,29600,29600,29600,0
20230719,175100,7987409150,29600,29600,29600,29600,0
20230719,175000,7987409150,29600,29600,29600,29600,0
20230719,174900,7987409150,29600,29600,29600,29600,0
20230719,174800,7987409150,29600,29600,29600,29600,0
20230719,174700,7987409150,29600,29600,29600,29600,0
20230719,174600,7987409150,29600,29600,29600,29600,0
20230719,174500,7987409150,29600,29600,29600,29600,0
20230719,174400,7987409150,29600,29600,29600,29600,0
20230719,174300,7987409150,29600,29600,29600,29600,0
20230719,174200,7987409150,29600,29600,29600,29600,4301
20230719,174100,7987409150,29600,29600,29600,29600,0
20230719,174000,7987409150,29600,29600,29600,29600,0
20230719,173900,7987409150,29600,29600,29600,29600,0
20230719,173800,7987409150,29600,29600,29600,29600,0
20230719,173700,7987409150,29600,29600,29600,29600,0
20230719,173600,7987409150,29600,29600,29600,29600,0
20230719,173500,7987409150,29600,29600,29600,29600,0
20230719,173400,7987409150,29600,29600,29600,29600,0
20230719,173300,7987409150,29600,29600,29600,29600,0
20230719,173200,7987409150,29600,29600,29600,29600,0
20230719,173100,7987409150,29600,29600,29600,29600,0
20230719,173000,7987409150,29600,29600,29600,29600,0
20230719,172900,7987409150,29600,29600,29600,29600,0
20230719,172800,7987409150,29600,29600,29600,29600,0
20230719,172700,7987409150,29600,29600,29600,29600,0
20230719,172600,7987409150,29600,29600,29600,29600,0
20230719,172500,7987409150,29600,29600,29600,29600,0
20230719,172400,7987409150,29600,29600,29600,29600,0
20230719,172300,7987409150,29600,29600,29600,29600,0
20230719,172200,7987409150,29600,29600,29600,29600,0
20230719,172100,7987409150,29600,29600,29600,29600,0
20230719,172000,7987409150,29600,29600,29600,29600,0
20230719,171900,7987409150,29600,29600,29600,29600,0
20230719,171800,7987409150,29600,29600,29600,29600,0
20230719,171700,7987409150,29600,29600,29600,29600,0
20230719,171600,7987409150,29600,29600,29600,29600,0
20230719,171500,7987409150,29600,29600,29600,29600,0
20230719,171400,7987409150,29600,29600,29600,29600,0
20230719,171300,7987409150,29600,29600,29600,29600,0
20230719,171200,7987409150,29600,29600,29600,29600,4301
20230719,171100,7987409150,29600,29600,29600,29600,0
20230719,171000,7987409150,29600,29600,29600,29600,0
20230719,170900,7987409150,29600,29600,29600,29600,0
20230719,170800,7987409150,29600,29600,29600,29600,0
20230719,170700,7987409150,29600,29600,29600,29600,0
20230719,170600,7987409150,29600,29600,29600,29600,0
20230719,170500,7987409150,29600,29600,29600,29600,0
20230719,170400,7987409150,29600,29600,29600,29600,0
20230719,170300,7987409150,29600,29600,29600,29600,0
20230719,170200,7987409150,29600,29600,29600,29600,0
20230719,170100,7987409150,29600,29600,29600,29600,0
20230719,170000,7987409150,29600,29600,29600,29600,0
20230719,165900,7987409150,29600,29600,29600,29600,0
20230719,165800,7987409150,29600,29600,29600,29600,0
20230719,165700,7987409150,29600,29600,29600,29600,0
20230719,165600,7987409150,29600,29600,29600,29600,0
20230719,165500,7987409150,29600,29600,29600,29600,0
20230719,165400,7987409150,29600,29600,29600,29600,0
20230719,165300,7987409150,29600,29600,29600,29600,0
20230719,165200,7987409150,29600,29600,29600,29600,0
20230719,165100,7987409150,29600,29600,29600,29600,0
20230719,165000,7987409150,29600,29600,29600,29600,0
20230719,164900,7987409150,29600,29600,29600,29600,0
20230719,164800,7987409150,29600,29600,29600,29600,0
20230719,164700,7987409150,29600,29600,29600,29600,0
20230719,164600,7987409150,29600,29600,29600,29600,0
20230719,164500,7987409150,29600,29600,29600,29600,0
20230719,164400,7987409150,29600,29600,29600,29600,0
20230719,164300,7987409150,29600,29600,29600,29600,0
20230719,164200,7987409150,29600,29600,29600,29600,4301
20230719,164100,7987409150,29600,29600,29600,29600,0
20230719,164000,7987409150,29600,29600,29600,29600,0
20230719,163900,7987409150,29600,29600,29600,29600,0
20230719,163800,7987409150,29600,29600,29600,29600,0
20230719,163700,7987409150,29600,29600,29600,29600,0
20230719,163600,7987409150,29600,29600,29600,29600,0
20230719,163500,7987409150,29600,29600,29600,29600,0
20230719,163400,7987409150,29600,29600,29600,29600,0
20230719,163300,7987409150,29600,29600,29600,29600,0
20230719,163200,7987409150,29600,29600,29600,29600,0
20230719,163100,7987409150,29600,29600,29600,29600,0
20230719,163000,7987409150,29600,29600,29600,29600,0
20230719,162900,7987409150,29600,29600,29600,29600,0
20230719,162800,7987409150,29600,29600,29600,29600,0
20230719,162700,7987409150,29600,29600,29600,29600,0
20230719,162600,7987409150,29600,29600,29600,29600,0
20230719,162500,7987409150,29600,29600,29600,29600,0
20230719,162400,7987409150,29600,29600,29600,29600,0
20230719,162300,7987409150,29600,29600,29600,29600,0
20230719,162200,7987409150,29600,29600,29600,29600,0
20230719,162100,7987409150,29600,29600,29600,29600,0
20230719,162000,7987409150,29600,29600,29600,29600,0
20230719,161900,7987409150,29600,29600,29600,29600,0
20230719,161800,7987409150,29600,29600,29600,29600,0
20230719,161700,7987409150,29600,29600,29600,29600,0
20230719,161600,7987409150,29600,29600,29600,29600,0
20230719,161500,7987409150,29600,29600,29600,29600,0
20230719,161400,7987409150,29600,29600,29600,29600,0
20230719,161300,7987409150,29600,29600,29600,29600,0
20230719,161200,7987409150,29600,29600,29600,29600,4301
20230719,161100,7987409150,29600,29600,29600,29600,0
20230719,161000,7987409150,29600,29600,29600,29600,0
20230719,160900,7987409150,29600,29600,29600,29600,0
20230719,160800,7987409150,29600,29600,29600,29600,0
20230719,160700,7987409150,29600,29600,29600,29600,0
20230719,160600,7987409150,29600,29600,29600,29600,0
20230719,160500,7987409150,29600,29600,29600,29600,0
20230719,160400,7987409150,29600,29600,29600,29600,0
20230719,160300,7987409150,29600,29600,29600,29600,0
20230719,160200,7987409150,29600,29600,29600,29600,0
20230719,160100,7987409150,29600,29600,29600,29600,0
20230719,160000,7987409150,29600,29600,29600,29600,0
20230719,155900,7987409150,29600,29600,29600,29600,0
20230719,155800,7987409150,29600,29600,29600,29600,0
20230719,155700,7987409150,29600,29600,29600,29600,0
20230719,155600,7987409150,29600,29600,29600,29600,0
20230719,155500,7987409150,29600,29600,29600,29600,0
20230719,155400,7987409150,29600,29600,29600,29600,0
20230719,155300,7987409150,29600,29600,29600,29600,0
20230719,155200,7987409150,29600,29600,29600,29600,0
20230719,155100,7987409150,29600,29600,29600,29600,0
20230719,155000,7987409150,29600,29600,29600,29600,0
20230719,154900,7987409150,29600,29600,29600,29600,0
20230719,154800,7987409150,29600,29600,29600,29600,0
20230719,154700,7987409150,29600,29600,29600,29600,0
20230719,154600,7987409150,29600,29600,29600,29600,0
20230719,154500,7987409150,29600,29600,29600,29600,0
20230719,154400,7987409150,29600,29600,29600,29600,0
20230719,154300,7987409150,29600,29600,29600,29600,0
20230719,154200,7987409150,29600,29600,29600,29600,4301
20230719,154100,7987409150,29600,29600,29600,29600,0
20230719,154000,7987409150,29600,29600,29600,29600,0
20230719,153900,7987409150,29600,29600,29600,29600,0
20230719,153800,7987409150,29600,29600,29600,29600,0
20230719,153700,7987409150,29600,29600,29600,29600,0
20230719,153600,7987409150,29600,29600,29600,29600,0
20230719,153500,7987409150,29600,29600,29600,29600,0
20230719,153400,7987409150,29600,29600,29600,29600,0
20230719,153300,7987409150,29600,29600,29600,29600,0
20230719,153200,7987409150,29600,29600,29600,29600,0
20230719,153100,7987409150,29600,29600,29600,29600,0
20230719,153000,7987409150,29600,29600,29600,29600,4301
20230719,152900,7860099550,29550,29550,29550,29550,0
20230719,152800,7860099550,29550,29550,29550,29550,0
20230719,152700,7860099550,29550,29550,29550,29550,0
20230719,152600,7860099550,29550,29550,29550,29550,0
20230719,152500,7860099550,29550,29550,29550,29550,0
20230719,152400,7860099550,29550,29550,29550,29550,0
20230719,152300,7860099550,29550,29550,29550,29550,0
20230719,152200,7860099550,29550,29550,29550,29550,0
20230719,152100,7860099550,29550,29550,29550,29550,0
20230719,152000,7860099550,29550,29550,29550,29550,0
20230719,151900,7860099550,29550,29500,29600,29450,1189
20230719,151800,7824994250,29450,29450,29500,29400,1608
20230719,151700,7777641100,29450,29500,29500,29450,134
20230719,151600,7773691250,29450,29450,29500,29450,841
20230719,151500,7748914800,29450,29500,29500,29450,553
20230719,151400,7732627500,29450,29500,29500,29450,1144
20230719,151300,7698935000,29500,29500,29500,29450,162
20230719,151200,7694156700,29500,29600,29600,29500,651
20230719,151100,7674944600,29600,29550,29600,29500,168
20230719,151000,7669981000,29600,29500,29600,29500,517
20230719,150900,7654705300,29550,29550,29550,29500,397
20230719,150800,7642974100,29500,29550,29600,29500,642
20230719,150700,7624004500,29600,29600,29600,29550,1724
20230719,150600,7572976150,29600,29550,29600,29550,1880
20230719,150500,7517422050,29500,29550,29550,29500,76
20230719,150400,7515179350,29500,29550,29550,29500,144
20230719,150300,7510926200,29550,29500,29550,29450,454
20230719,150200,7497534750,29500,29500,29500,29450,230
20230719,150100,7490751800,29500,29500,29500,29450,398
20230719,150000,7479013900,29500,29500,29500,29450,857
20230719,145900,7453759500,29500,29550,29550,29500,2853
20230719,145800,7369580600,29550,29500,29550,29500,165
20230719,145700,7364709000,29550,29500,29550,29500,1129
20230719,145600,7331389600,29500,29450,29500,29450,544
20230719,145500,7315361500,29500,29450,29500,29450,196
20230719,145400,7309582700,29500,29450,29500,29450,291
20230719,145300,7301010300,29500,29500,29500,29450,129
20230719,145200,7297209150,29500,29450,29500,29400,793
20230719,145100,7273855200,29450,29450,29450,29400,308
20230719,145000,7264786950,29450,29400,29450,29400,645
20230719,144900,7245796850,29450,29400,29450,29400,175
20230719,144800,7240650500,29450,29300,29450,29300,194
20230719,144700,7234943500,29350,29400,29450,29350,1357
20230719,144600,7195081750,29400,29400,29450,29350,368
20230719,144500,7184262300,29350,29350,29400,29350,199
20230719,144400,7178415100,29350,29400,29400,29350,114
20230719,144300,7175068550,29400,29400,29400,29350,434
20230719,144200,7162325300,29350,29400,29400,29350,363
20230719,144100,7151655600,29350,29400,29400,29300,1021
20230719,144000,7121642650,29350,29350,29400,29300,260
20230719,143900,7114013100,29350,29350,29400,29350,882
20230719,143800,7088125800,29400,29400,29400,29350,106
20230719,143700,7085013600,29400,29350,29400,29350,146
20230719,143600,7080726550,29350,29300,29350,29250,879
20230719,143500,7054990500,29250,29300,29350,29250,290
20230719,143400,7046495400,29300,29300,29300,29250,64
20230719,143300,7044620550,29300,29300,29300,29250,127
20230719,143200,7040900150,29250,29300,29300,29250,257
20230719,143100,7033375650,29300,29300,29300,29250,276
20230719,143000,7025294200,29300,29300,29300,29250,177
20230719,142900,7020109700,29250,29300,29300,29250,527
20230719,142800,7004692850,29300,29300,29300,29250,146
20230719,142700,7000415100,29300,29250,29300,29250,101
20230719,142600,6997460800,29250,29200,29250,29200,112
20230719,142500,6994185100,29250,29250,29250,29200,101
20230719,142400,6991231500,29250,29200,29250,29200,464
20230719,142300,6977681400,29250,29200,29300,29200,61
20230719,142200,6975894950,29200,29300,29300,29200,1860
20230719,142100,6921538750,29300,29300,29300,29250,2416
20230719,142000,6850812650,29300,29350,29350,29300,31
20230719,141900,6849903350,29350,29350,29400,29300,168
20230719,141800,6844973250,29350,29350,29400,29300,217
20230719,141700,6838604850,29300,29350,29350,29300,513
20230719,141600,6823570850,29350,29300,29350,29300,131
20230719,141500,6819731400,29400,29350,29400,29300,1063
20230719,141400,6788532650,29400,29400,29400,29350,43
20230719,141300,6787268600,29400,29350,29400,29350,58
20230719,141200,6785563800,29400,29400,29400,29350,89
20230719,141100,6782949250,29350,29350,29350,29300,694
20230719,141000,6762580850,29300,29300,29350,29300,83
20230719,140900,6760146400,29300,29300,29350,29300,1371
20230719,140800,6719975000,29300,29350,29350,29300,68
20230719,140700,6717979300,29350,29350,29350,29300,24
20230719,140600,6717275350,29350,29350,29400,29350,93
20230719,140500,6714545300,29400,29400,29400,29350,160
20230719,140400,6709845200,29400,29350,29400,29350,371
20230719,140300,6698941250,29350,29300,29350,29250,538
20230719,140200,6683182150,29300,29300,29300,29250,175
20230719,140100,6678054950,29300,29300,29300,29250,386
20230719,140000,6666751200,29300,29250,29300,29250,534
20230719,135900,6651109250,29300,29300,29300,29300,48
20230719,135800,6649702850,29250,29250,29300,29250,304
20230719,135700,6640810350,29250,29200,29250,29200,148
20230719,135600,6636486250,29250,29250,29250,29250,39
20230719,135500,6635345500,29250,29250,29250,29150,1742
20230719,135400,6584486850,29250,29250,29250,29200,87
20230719,135300,6581946300,29250,29200,29250,29200,238
20230719,135200,6574994750,29200,29250,29250,29200,48
20230719,135100,6573592950,29250,29200,29250,29200,137
20230719,135000,6569590650,29250,29200,29250,29200,88
20230719,134900,6567021000,29150,29200,29200,29150,73
20230719,134800,6564892050,29150,29150,29200,29150,333
20230719,134700,6555183250,29200,29200,29200,29200,0
20230719,134600,6555183250,29200,29150,29200,29150,962
20230719,134500,6527097450,29150,29150,29200,29150,409
20230719,134400,6515173950,29200,29250,29250,29200,164
20230719,134300,6510383300,29200,29200,29200,29200,294
20230719,134200,6501798500,29150,29150,29150,29150,96
20230719,134100,6499000100,29100,29200,29250,29100,372
20230719,134000,6488157000,29200,29100,29200,29100,3695
20230719,133900,6380548450,29100,29050,29100,29050,638
20230719,133800,6362012850,29100,29050,29100,29050,1101
20230719,133700,6330028750,29050,29100,29100,29050,801
20230719,133600,6306728550,29050,29050,29100,29050,192
20230719,133500,6301150900,29100,29100,29100,29050,2662
20230719,133400,6223694550,29100,29150,29150,29100,375
20230719,133300,6212780350,29100,29100,29100,29100,682
20230719,133200,6192934150,29150,29200,29200,29100,2958
20230719,133100,6106710900,29150,29150,29200,29150,1087
20230719,133000,6075004800,29200,29150,29250,29150,270
20230719,132900,6067127400,29200,29150,29200,29150,1433
20230719,132800,6025286000,29150,29150,29150,29150,189
20230719,132700,6019776650,29150,29150,29200,29150,180
20230719,132600,6014528900,29150,29150,29200,29150,167
20230719,132500,6009659550,29200,29150,29200,29150,947
20230719,132400,5982052550,29100,29100,29150,29100,562
20230719,132300,5965697450,29150,29100,29150,29100,102
20230719,132200,5962726650,29150,29100,29150,29100,894
20230719,132100,5936710650,29100,29100,29150,29100,762
20230719,132000,5914536300,29100,29100,29150,29100,340
20230719,131900,5904642050,29100,29150,29150,29100,109
20230719,131800,5901465100,29100,29150,29200,29100,1281
20230719,131700,5864127500,29150,29200,29200,29150,102
20230719,131600,5861154150,29150,29150,29200,29150,18
20230719,131500,5860629300,29100,29150,29150,29100,1590
20230719,131400,5814322850,29150,29150,29150,29100,730
20230719,131300,5793048850,29150,29100,29150,29100,111
20230719,131200,5789815750,29100,29150,29150,29100,1950
20230719,131100,5732987750,29150,29150,29150,29150,44
20230719,131000,5731705150,29150,29150,29150,29150,78
20230719,130900,5729431450,29150,29150,29200,29150,285
20230719,130800,5721123200,29150,29200,29200,29150,130
20230719,130700,5717330500,29150,29150,29200,29150,586
20230719,130600,5700232100,29150,29150,29200,29150,934
20230719,130500,5673004000,29200,29200,29200,29150,650
20230719,130400,5654054000,29200,29200,29200,29150,177
20230719,130300,5648889950,29200,29200,29200,29200,77
20230719,130200,5646641550,29200,29150,29200,29150,452
20230719,130100,5633450200,29150,29200,29200,29150,284
20230719,130000,5625171350,29150,29200,29200,29150,238
20230719,125900,5618231950,29200,29200,29200,29150,417
20230719,125800,5606058050,29200,29150,29200,29150,753
20230719,125700,5584078600,29200,29200,29250,29150,4290
20230719,125600,5458810650,29200,29250,29250,29200,166
20230719,125500,5453957700,29250,29200,29250,29200,412
20230719,125400,5441915550,29250,29250,29250,29200,81
20230719,125300,5439546800,29200,29300,29300,29200,1309
20230719,125200,5401257850,29300,29250,29300,29250,169
20230719,125100,5396314550,29250,29250,29250,29250,5
20230719,125000,5396168300,29250,29250,29250,29250,74
20230719,124900,5394003800,29250,29250,29250,29250,80
20230719,124800,5391663800,29250,29250,29300,29250,61
20230719,124700,5389878550,29250,29300,29350,29250,3497
20230719,124600,5287417800,29300,29300,29350,29300,699
20230719,124500,5266909750,29300,29300,29350,29300,889
20230719,124400,5240820300,29350,29300,29350,29300,2
20230719,124300,5240761650,29300,29300,29300,29250,350
20230719,124200,5230509650,29250,29250,29250,29250,158
20230719,124100,5225888150,29250,29250,29250,29250,6
20230719,124000,5225712650,29300,29250,29300,29250,106
20230719,123900,5222611150,29250,29300,29300,29250,440
20230719,123800,5209721550,29350,29300,29350,29250,235
20230719,123700,5202836200,29250,29300,29300,29250,1384
20230719,123600,5162290050,29300,29300,29300,29300,655
20230719,123500,5143098550,29350,29350,29350,29350,3
20230719,123400,5143010500,29300,29350,29350,29300,370
20230719,123300,5132165950,29350,29300,29350,29300,185
20230719,123200,5126740400,29300,29300,29300,29300,7
20230719,123100,5126535300,29300,29300,29300,29300,77
20230719,123000,5124279200,29300,29300,29350,29300,91
20230719,122900,5121611050,29350,29350,29350,29350,318
20230719,122800,5112277750,29350,29400,29400,29350,111
20230719,122700,5109019000,29350,29350,29400,29300,249
20230719,122600,5101710650,29300,29350,29350,29300,45
20230719,122500,5100389950,29300,29350,29350,29300,243
20230719,122400,5093260450,29350,29350,29400,29350,176
20230719,122300,5088092350,29350,29350,29350,29350,56
20230719,122200,5086448750,29300,29350,29350,29300,186
20230719,122100,5080991850,29350,29350,29350,29300,1233
20230719,122000,5044840750,29350,29300,29350,29300,91
20230719,121900,5042172450,29350,29300,29350,29300,44
20230719,121800,5040883100,29300,29300,29300,29300,61
20230719,121700,5039095800,29300,29300,29300,29300,62
20230719,121600,5037279200,29350,29350,29350,29300,87
20230719,121500,5034728300,29350,29350,29400,29350,153
20230719,121400,5030237400,29350,29350,29350,29350,144
20230719,121300,5026011000,29350,29350,29400,29350,196
20230719,121200,5020258300,29300,29300,29300,29300,54
20230719,121100,5018676100,29350,29350,29350,29300,380
20230719,121000,5007526200,29350,29350,29350,29350,60
20230719,120900,5005765200,29350,29350,29400,29350,106
20230719,120800,5002653350,29350,29350,29350,29300,208
20230719,120700,4996550750,29350,29300,29350,29300,246
20230719,120600,4989332800,29350,29300,29350,29300,63
20230719,120500,4987486300,29350,29300,29350,29300,46
20230719,120400,4986138400,29300,29300,29300,29300,171
20230719,120300,4981128100,29300,29300,29350,29300,80
20230719,120200,4978783950,29300,29300,29300,29300,51
20230719,120100,4977289650,29300,29300,29300,29300,80
20230719,120000,4974945650,29250,29300,29300,29250,91
20230719,115900,4972281900,29250,29300,29300,29250,77
20230719,115800,4970029000,29300,29200,29300,29200,515
20230719,115700,4954964350,29250,29200,29250,29200,35
20230719,115600,4953941000,29200,29250,29250,29200,65
20230719,115500,4952042700,29200,29200,29250,29200,91
20230719,115400,4949385250,29200,29250,29250,29200,612
20230719,115300,4931514800,29200,29300,29300,29200,151
20230719,115200,4927100650,29250,29250,29250,29250,107
20230719,115100,4923970900,29250,29200,29250,29200,154
20230719,115000,4919466500,29250,29200,29250,29200,244
20230719,114900,4912339350,29200,29200,29250,29200,112
20230719,114800,4909068450,29250,29150,29250,29150,913
20230719,114700,4882411700,29150,29150,29200,29150,133
20230719,114600,4878533650,29150,29150,29200,29150,114
20230719,114500,4875210300,29150,29200,29200,29150,103
20230719,114400,4872207350,29200,29200,29200,29150,135
20230719,114300,4868268350,29150,29150,29200,29150,769
20230719,114200,4845842000,29150,29200,29200,29150,782
20230719,114100,4823031600,29200,29200,29200,29200,62
20230719,114000,4821221200,29200,29200,29200,29200,354
20230719,113900,4810884400,29150,29200,29300,29150,76
20230719,113800,4808661550,29200,29250,29250,29200,974
20230719,113700,4780220550,29200,29250,29250,29200,180
20230719,113600,4774959250,29250,29250,29250,29200,341
20230719,113500,4764988900,29200,29200,29250,29200,551
20230719,113400,4748899600,29200,29250,29250,29200,1913
20230719,113300,4692982100,29250,29250,29300,29250,645
20230719,113200,4674087950,29250,29250,29300,29250,119
20230719,113100,4670606650,29250,29300,29300,29250,148
20230719,113000,4666277350,29250,29250,29250,29250,252
20230719,112900,4658906350,29300,29300,29300,29250,278
20230719,112800,4650771350,29250,29250,29300,29250,813
20230719,112700,4626966650,29250,29250,29250,29250,94
20230719,112600,4624217150,29300,29300,29300,29250,219
20230719,112500,4617805350,29250,29250,29300,29250,255
20230719,112400,4610346550,29250,29250,29300,29250,230
20230719,112300,4603618700,29300,29300,29300,29250,479
20230719,112200,4589598700,29350,29350,29350,29300,54
20230719,112100,4588016100,29350,29350,29400,29300,718
20230719,112000,4566944800,29400,29350,29400,29350,333
20230719,111900,4557171200,29300,29250,29300,29250,141
20230719,111800,4553040250,29300,29250,29300,29250,185
20230719,111700,4547622100,29250,29200,29250,29200,164
20230719,111600,4542833200,29200,29250,29250,29200,154
20230719,111500,4538333900,29250,29250,29250,29150,475
20230719,111400,4524467400,29200,29200,29250,29200,504
20230719,111300,4509745450,29200,29250,29300,29200,417
20230719,111200,4497558000,29250,29250,29250,29150,886
20230719,111100,4471681500,29200,29200,29300,29200,734
20230719,111000,4450235950,29200,29150,29250,29150,711
20230719,110900,4429493450,29150,29200,29200,29100,4654
20230719,110800,4294049200,29200,29150,29250,29100,2882
20230719,110700,4210041450,29200,29200,29300,29200,3131
20230719,110600,4118605950,29250,29250,29250,29200,763
20230719,110500,4096290600,29250,29250,29250,29200,536
20230719,110400,4080628350,29350,29350,29350,29200,1835
20230719,110300,4026941850,29250,29250,29300,29250,718
20230719,110200,4005934400,29300,29350,29400,29250,3060
20230719,110100,3916297900,29350,29350,29350,29300,1118
20230719,110000,3883496950,29350,29400,29400,29350,584
20230719,105900,3866355550,29400,29350,29450,29350,593
20230719,105800,3848934850,29350,29350,29400,29350,396
20230719,105700,3837309650,29350,29400,29400,29350,982
20230719,105600,3808472800,29400,29400,29450,29350,930
20230719,105500,3781138050,29450,29400,29450,29350,620
20230719,105400,3762909200,29400,29450,29450,29400,1023
20230719,105300,3732823250,29450,29450,29500,29400,308
20230719,105200,3723755450,29450,29450,29450,29450,236
20230719,105100,3716805250,29450,29400,29450,29400,2575
20230719,105000,3641090400,29400,29400,29450,29400,948
20230719,104900,3613216700,29400,29400,29450,29400,49
20230719,104800,3611775800,29350,29400,29400,29350,1147
20230719,104700,3578106300,29350,29350,29500,29300,2250
20230719,104600,3512036200,29350,29450,29500,29350,3002
20230719,104500,3423701600,29450,29500,29500,29450,266
20230719,104400,3415862000,29500,29500,29500,29450,3313
20230719,104300,3318133550,29500,29550,29550,29500,104
20230719,104200,3315061700,29550,29550,29550,29500,645
20230719,104100,3296028150,29500,29500,29550,29500,636
20230719,104000,3277263450,29550,29500,29550,29500,369
20230719,103900,3266361000,29550,29600,29600,29500,2781
20230719,103800,3184216400,29600,29550,29650,29550,240
20230719,103700,3177112250,29550,29650,29650,29550,1123
20230719,103600,3143888300,29600,29600,29650,29550,1458
20230719,103500,3100754100,29600,29650,29700,29600,1330
20230719,103400,3061381450,29650,29600,29700,29600,517
20230719,103300,3046055500,29650,29650,29650,29600,281
20230719,103200,3037724350,29600,29650,29650,29600,286
20230719,103100,3029249800,29650,29600,29650,29600,343
20230719,103000,3019090900,29600,29600,29650,29600,1610
20230719,102900,2971434650,29650,29650,29650,29600,1089
20230719,102800,2939151100,29650,29650,29650,29600,1466
20230719,102700,2895688600,29650,29650,29650,29650,521
20230719,102600,2880240950,29650,29700,29750,29650,2703
20230719,102500,2799924650,29700,29750,29800,29700,559
20230719,102400,2783312350,29750,29700,29800,29700,550
20230719,102300,2766948400,29700,29750,29800,29700,239
20230719,102200,2759838700,29800,29750,29800,29750,29
20230719,102100,2758975900,29700,29750,29750,29700,1054
20230719,102000,2727670550,29700,29750,29750,29700,478
20230719,101900,2713451250,29750,29750,29800,29700,1037
20230719,101800,2682626950,29750,29800,29800,29750,393
20230719,101700,2670934850,29800,29850,29900,29750,3200
20230719,101600,2575469100,29900,30000,30000,29900,824
20230719,101500,2550829100,30000,30000,30000,29900,71
20230719,101400,2548699200,30000,29950,30000,29900,660
20230719,101300,2528956050,29950,29950,29950,29900,129
20230719,101200,2525095400,29950,29950,30000,29900,1045
20230719,101100,2493796650,30000,30000,30000,29950,51
20230719,101000,2492268650,30000,30000,30000,30000,251
20230719,100900,2484738650,29950,29900,29950,29900,233
20230719,100800,2477762500,29900,29900,29950,29900,157
20230719,100700,2473067150,29900,29900,29950,29900,119
20230719,100600,2469509000,29900,29900,29900,29900,47
20230719,100500,2468103700,29900,29950,29950,29900,104
20230719,100400,2464990600,29950,29900,29950,29900,532
20230719,100300,2449083500,29900,29850,29900,29800,449
20230719,100200,2435680350,29800,29850,29850,29800,98
20230719,100100,2432755200,29850,29900,29900,29850,108
20230719,100000,2429527550,29900,29900,29900,29900,103
20230719,095900,2426447850,29900,29850,29900,29850,69
20230719,095800,2424386650,29850,29800,29850,29800,2952
20230719,095700,2336331650,29850,29850,29850,29850,117
20230719,095600,2332839200,29800,29950,29950,29800,790
20230719,095500,2309239200,29900,29900,29900,29850,117
20230719,095400,2305741000,29900,29850,29900,29850,118
20230719,095300,2302212900,29850,29750,29850,29700,916
20230719,095200,2274934950,29750,29750,29800,29650,832
20230719,095100,2250230550,29750,29700,29750,29700,211
20230719,095000,2243953900,29700,29750,29750,29650,1522
20230719,094900,2198776300,29700,29800,29800,29700,3506
20230719,094800,2094465450,29850,29850,29850,29800,271
20230719,094700,2086381400,29850,29850,29900,29800,1888
20230719,094600,2030052400,29900,29900,29900,29850,337
20230719,094500,2019987150,29900,29900,29900,29900,264
20230719,094400,2012093550,29950,29950,29950,29900,179
20230719,094300,2006739650,29950,29900,29950,29900,1871
20230719,094200,1950791050,29950,29950,29950,29900,348
20230719,094100,1940369550,29950,29950,29950,29900,1405
20230719,094000,1898290000,29950,29950,29950,29950,543
20230719,093900,1882027150,30000,29950,30000,29950,745
20230719,093800,1859713800,29950,30000,30000,29950,455
20230719,093700,1846081500,29950,30000,30000,29950,418
20230719,093600,1833562250,29950,30000,30000,29950,456
20230719,093500,1819902200,30000,30050,30050,30000,568
20230719,093400,1802862150,30000,30150,30150,30000,3568
20230719,093300,1695723050,30150,30150,30150,30150,44
20230719,093200,1694396450,30150,30150,30150,30150,334
20230719,093100,1684326350,30100,30200,30200,30100,664
20230719,093000,1664313600,30150,30150,30150,30100,282
20230719,092900,1655822300,30100,30100,30150,30100,1602
20230719,092800,1607568150,30100,30200,30200,30100,1371
20230719,092700,1566219850,30150,30200,30250,30150,720
20230719,092600,1544480400,30200,30250,30300,30200,585
20230719,092500,1526782000,30250,30250,30500,30250,3591
20230719,092400,1417558600,30300,30400,30400,30300,3226
20230719,092300,1319537600,30450,30450,30450,30400,449
20230719,092200,1305882800,30450,30350,30450,30300,3247
20230719,092100,1207327300,30350,30350,30400,30350,1313
20230719,092000,1167439950,30400,30350,30400,30350,598
20230719,091900,1149261150,30350,30500,30500,30350,1900
20230719,091800,1091525550,30500,30400,30600,30350,1535
20230719,091700,1044676050,30350,30550,30600,30300,3632
20230719,091600,933992350,30550,30600,30600,30550,3436
20230719,091500,828891750,30550,30400,30600,30400,2716
20230719,091400,745932750,30400,30150,30450,30150,4274
20230719,091300,616255850,30200,30050,30200,30050,174
20230719,091200,611012750,30050,30100,30150,30050,1899
20230719,091100,553797300,30100,30100,30150,30050,558
20230719,091000,537006450,30100,30000,30100,30000,612
20230719,090900,518616000,30100,30100,30100,30000,1204
20230719,090800,482450050,30050,30150,30150,30050,349
20230719,090700,471958500,30050,30000,30200,30000,393
20230719,090600,460143700,30000,29950,30000,29950,844
20230719,090500,434846000,29950,30000,30100,29950,1634
20230719,090400,385841600,30000,29950,30000,29900,2714
20230719,090300,304557400,29950,30150,30150,29950,2556
20230719,090200,227719150,30150,30300,30350,30150,2189
20230719,090100,161473350,30300,30250,30300,30250,862
20230719,090000,135361900,30250,30400,30400,30150,4456