stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,193400,5465343050,30100,30100,30100,30100,5540
20230720,193300,5465343050,30100,30100,30100,30100,0
20230720,193200,5465343050,30100,30100,30100,30100,0
20230720,193100,5465343050,30100,30100,30100,30100,0
20230720,193000,5465343050,30100,30100,30100,30100,0
20230720,192900,5465343050,30100,30100,30100,30100,0
20230720,192800,5465343050,30100,30100,30100,30100,0
20230720,192700,5465343050,30100,30100,30100,30100,0
20230720,192600,5465343050,30100,30100,30100,30100,0
20230720,192500,5465343050,30100,30100,30100,30100,0
20230720,192400,5465343050,30100,30100,30100,30100,0
20230720,192300,5465343050,30100,30100,30100,30100,0
20230720,192200,5465343050,30100,30100,30100,30100,0
20230720,192100,5465343050,30100,30100,30100,30100,0
20230720,192000,5465343050,30100,30100,30100,30100,0
20230720,191900,5465343050,30100,30100,30100,30100,0
20230720,191800,5465343050,30100,30100,30100,30100,0
20230720,191700,5465343050,30100,30100,30100,30100,0
20230720,191600,5465343050,30100,30100,30100,30100,0
20230720,191500,5465343050,30100,30100,30100,30100,0
20230720,191400,5465343050,30100,30100,30100,30100,0
20230720,191300,5465343050,30100,30100,30100,30100,0
20230720,191200,5465343050,30100,30100,30100,30100,0
20230720,191100,5465343050,30100,30100,30100,30100,0
20230720,191000,5465343050,30100,30100,30100,30100,0
20230720,190900,5465343050,30100,30100,30100,30100,0
20230720,190800,5465343050,30100,30100,30100,30100,0
20230720,190700,5465343050,30100,30100,30100,30100,0
20230720,190600,5465343050,30100,30100,30100,30100,0
20230720,190500,5465343050,30100,30100,30100,30100,0
20230720,190400,5465343050,30100,30100,30100,30100,5540
20230720,190300,5465343050,30100,30100,30100,30100,0
20230720,190200,5465343050,30100,30100,30100,30100,0
20230720,190100,5465343050,30100,30100,30100,30100,0
20230720,190000,5465343050,30100,30100,30100,30100,0
20230720,185900,5465343050,30100,30100,30100,30100,0
20230720,185800,5465343050,30100,30100,30100,30100,0
20230720,185700,5465343050,30100,30100,30100,30100,0
20230720,185600,5465343050,30100,30100,30100,30100,0
20230720,185500,5465343050,30100,30100,30100,30100,0
20230720,185400,5465343050,30100,30100,30100,30100,0
20230720,185300,5465343050,30100,30100,30100,30100,0
20230720,185200,5465343050,30100,30100,30100,30100,0
20230720,185100,5465343050,30100,30100,30100,30100,0
20230720,185000,5465343050,30100,30100,30100,30100,0
20230720,184900,5465343050,30100,30100,30100,30100,0
20230720,184800,5465343050,30100,30100,30100,30100,0
20230720,184700,5465343050,30100,30100,30100,30100,0
20230720,184600,5465343050,30100,30100,30100,30100,0
20230720,184500,5465343050,30100,30100,30100,30100,0
20230720,184400,5465343050,30100,30100,30100,30100,0
20230720,184300,5465343050,30100,30100,30100,30100,0
20230720,184200,5465343050,30100,30100,30100,30100,0
20230720,184100,5465343050,30100,30100,30100,30100,0
20230720,184000,5465343050,30100,30100,30100,30100,0
20230720,183900,5465343050,30100,30100,30100,30100,0
20230720,183800,5465343050,30100,30100,30100,30100,0
20230720,183700,5465343050,30100,30100,30100,30100,0
20230720,183600,5465343050,30100,30100,30100,30100,0
20230720,183500,5465343050,30100,30100,30100,30100,0
20230720,183400,5465343050,30100,30100,30100,30100,5540
20230720,183300,5465343050,30100,30100,30100,30100,0
20230720,183200,5465343050,30100,30100,30100,30100,0
20230720,183100,5465343050,30100,30100,30100,30100,0
20230720,183000,5465343050,30100,30100,30100,30100,0
20230720,182900,5465343050,30100,30100,30100,30100,0
20230720,182800,5465343050,30100,30100,30100,30100,0
20230720,182700,5465343050,30100,30100,30100,30100,0
20230720,182600,5465343050,30100,30100,30100,30100,0
20230720,182500,5465343050,30100,30100,30100,30100,0
20230720,182400,5465343050,30100,30100,30100,30100,0
20230720,182300,5465343050,30100,30100,30100,30100,0
20230720,182200,5465343050,30100,30100,30100,30100,0
20230720,182100,5465343050,30100,30100,30100,30100,0
20230720,182000,5465343050,30100,30100,30100,30100,0
20230720,181900,5465343050,30100,30100,30100,30100,0
20230720,181800,5465343050,30100,30100,30100,30100,0
20230720,181700,5465343050,30100,30100,30100,30100,0
20230720,181600,5465343050,30100,30100,30100,30100,0
20230720,181500,5465343050,30100,30100,30100,30100,0
20230720,181400,5465343050,30100,30100,30100,30100,0
20230720,181300,5465343050,30100,30100,30100,30100,0
20230720,181200,5465343050,30100,30100,30100,30100,0
20230720,181100,5465343050,30100,30100,30100,30100,0
20230720,181000,5465343050,30100,30100,30100,30100,0
20230720,180900,5465343050,30100,30100,30100,30100,0
20230720,180800,5465343050,30100,30100,30100,30100,0
20230720,180700,5465343050,30100,30100,30100,30100,0
20230720,180600,5465343050,30100,30100,30100,30100,0
20230720,180500,5465343050,30100,30100,30100,30100,0
20230720,180400,5465343050,30100,30100,30100,30100,5540
20230720,180300,5465343050,30100,30100,30100,30100,0
20230720,180200,5465343050,30100,30100,30100,30100,0
20230720,180100,5465343050,30100,30100,30100,30100,0
20230720,180000,5465343050,30100,30100,30100,30100,0
20230720,175900,5465343050,30100,30100,30100,30100,0
20230720,175800,5465343050,30100,30100,30100,30100,0
20230720,175700,5465343050,30100,30100,30100,30100,0
20230720,175600,5465343050,30100,30100,30100,30100,0
20230720,175500,5465343050,30100,30100,30100,30100,0
20230720,175400,5465343050,30100,30100,30100,30100,0
20230720,175300,5465343050,30100,30100,30100,30100,0
20230720,175200,5465343050,30100,30100,30100,30100,0
20230720,175100,5465343050,30100,30100,30100,30100,0
20230720,175000,5465343050,30100,30100,30100,30100,0
20230720,174900,5465343050,30100,30100,30100,30100,0
20230720,174800,5465343050,30100,30100,30100,30100,0
20230720,174700,5465343050,30100,30100,30100,30100,0
20230720,174600,5465343050,30100,30100,30100,30100,0
20230720,174500,5465343050,30100,30100,30100,30100,0
20230720,174400,5465343050,30100,30100,30100,30100,0
20230720,174300,5465343050,30100,30100,30100,30100,0
20230720,174200,5465343050,30100,30100,30100,30100,0
20230720,174100,5465343050,30100,30100,30100,30100,0
20230720,174000,5465343050,30100,30100,30100,30100,0
20230720,173900,5465343050,30100,30100,30100,30100,0
20230720,173800,5465343050,30100,30100,30100,30100,0
20230720,173700,5465343050,30100,30100,30100,30100,0
20230720,173600,5465343050,30100,30100,30100,30100,0
20230720,173500,5465343050,30100,30100,30100,30100,0
20230720,173400,5465343050,30100,30100,30100,30100,5540
20230720,173300,5465343050,30100,30100,30100,30100,0
20230720,173200,5465343050,30100,30100,30100,30100,0
20230720,173100,5465343050,30100,30100,30100,30100,0
20230720,173000,5465343050,30100,30100,30100,30100,0
20230720,172900,5465343050,30100,30100,30100,30100,0
20230720,172800,5465343050,30100,30100,30100,30100,0
20230720,172700,5465343050,30100,30100,30100,30100,0
20230720,172600,5465343050,30100,30100,30100,30100,0
20230720,172500,5465343050,30100,30100,30100,30100,0
20230720,172400,5465343050,30100,30100,30100,30100,0
20230720,172300,5465343050,30100,30100,30100,30100,0
20230720,172200,5465343050,30100,30100,30100,30100,0
20230720,172100,5465343050,30100,30100,30100,30100,0
20230720,172000,5465343050,30100,30100,30100,30100,0
20230720,171900,5465343050,30100,30100,30100,30100,0
20230720,171800,5465343050,30100,30100,30100,30100,0
20230720,171700,5465343050,30100,30100,30100,30100,0
20230720,171600,5465343050,30100,30100,30100,30100,0
20230720,171500,5465343050,30100,30100,30100,30100,0
20230720,171400,5465343050,30100,30100,30100,30100,0
20230720,171300,5465343050,30100,30100,30100,30100,0
20230720,171200,5465343050,30100,30100,30100,30100,0
20230720,171100,5465343050,30100,30100,30100,30100,0
20230720,171000,5465343050,30100,30100,30100,30100,0
20230720,170900,5465343050,30100,30100,30100,30100,0
20230720,170800,5465343050,30100,30100,30100,30100,0
20230720,170700,5465343050,30100,30100,30100,30100,0
20230720,170600,5465343050,30100,30100,30100,30100,0
20230720,170500,5465343050,30100,30100,30100,30100,0
20230720,170400,5465343050,30100,30100,30100,30100,5540
20230720,170300,5465343050,30100,30100,30100,30100,0
20230720,170200,5465343050,30100,30100,30100,30100,0
20230720,170100,5465343050,30100,30100,30100,30100,0
20230720,170000,5465343050,30100,30100,30100,30100,0
20230720,165900,5465343050,30100,30100,30100,30100,0
20230720,165800,5465343050,30100,30100,30100,30100,0
20230720,165700,5465343050,30100,30100,30100,30100,0
20230720,165600,5465343050,30100,30100,30100,30100,0
20230720,165500,5465343050,30100,30100,30100,30100,0
20230720,165400,5465343050,30100,30100,30100,30100,0
20230720,165300,5465343050,30100,30100,30100,30100,0
20230720,165200,5465343050,30100,30100,30100,30100,0
20230720,165100,5465343050,30100,30100,30100,30100,0
20230720,165000,5465343050,30100,30100,30100,30100,0
20230720,164900,5465343050,30100,30100,30100,30100,0
20230720,164800,5465343050,30100,30100,30100,30100,0
20230720,164700,5465343050,30100,30100,30100,30100,0
20230720,164600,5465343050,30100,30100,30100,30100,0
20230720,164500,5465343050,30100,30100,30100,30100,0
20230720,164400,5465343050,30100,30100,30100,30100,0
20230720,164300,5465343050,30100,30100,30100,30100,0
20230720,164200,5465343050,30100,30100,30100,30100,0
20230720,164100,5465343050,30100,30100,30100,30100,0
20230720,164000,5465343050,30100,30100,30100,30100,0
20230720,163900,5465343050,30100,30100,30100,30100,0
20230720,163800,5465343050,30100,30100,30100,30100,0
20230720,163700,5465343050,30100,30100,30100,30100,0
20230720,163600,5465343050,30100,30100,30100,30100,0
20230720,163500,5465343050,30100,30100,30100,30100,0
20230720,163400,5465343050,30100,30100,30100,30100,5540
20230720,163300,5465343050,30100,30100,30100,30100,0
20230720,163200,5465343050,30100,30100,30100,30100,0
20230720,163100,5465343050,30100,30100,30100,30100,0
20230720,163000,5465343050,30100,30100,30100,30100,0
20230720,162900,5465343050,30100,30100,30100,30100,0
20230720,162800,5465343050,30100,30100,30100,30100,0
20230720,162700,5465343050,30100,30100,30100,30100,0
20230720,162600,5465343050,30100,30100,30100,30100,0
20230720,162500,5465343050,30100,30100,30100,30100,0
20230720,162400,5465343050,30100,30100,30100,30100,0
20230720,162300,5465343050,30100,30100,30100,30100,0
20230720,162200,5465343050,30100,30100,30100,30100,0
20230720,162100,5465343050,30100,30100,30100,30100,0
20230720,162000,5465343050,30100,30100,30100,30100,0
20230720,161900,5465343050,30100,30100,30100,30100,0
20230720,161800,5465343050,30100,30100,30100,30100,0
20230720,161700,5465343050,30100,30100,30100,30100,0
20230720,161600,5465343050,30100,30100,30100,30100,0
20230720,161500,5465343050,30100,30100,30100,30100,0
20230720,161400,5465343050,30100,30100,30100,30100,0
20230720,161300,5465343050,30100,30100,30100,30100,0
20230720,161200,5465343050,30100,30100,30100,30100,0
20230720,161100,5465343050,30100,30100,30100,30100,0
20230720,161000,5465343050,30100,30100,30100,30100,0
20230720,160900,5465343050,30100,30100,30100,30100,0
20230720,160800,5465343050,30100,30100,30100,30100,0
20230720,160700,5465343050,30100,30100,30100,30100,0
20230720,160600,5465343050,30100,30100,30100,30100,0
20230720,160500,5465343050,30100,30100,30100,30100,0
20230720,160400,5465343050,30100,30100,30100,30100,5540
20230720,160300,5465343050,30100,30100,30100,30100,0
20230720,160200,5465343050,30100,30100,30100,30100,0
20230720,160100,5465343050,30100,30100,30100,30100,0
20230720,160000,5465343050,30100,30100,30100,30100,0
20230720,155900,5465343050,30100,30100,30100,30100,0
20230720,155800,5465343050,30100,30100,30100,30100,0
20230720,155700,5465343050,30100,30100,30100,30100,0
20230720,155600,5465343050,30100,30100,30100,30100,0
20230720,155500,5465343050,30100,30100,30100,30100,0
20230720,155400,5465343050,30100,30100,30100,30100,0
20230720,155300,5465343050,30100,30100,30100,30100,0
20230720,155200,5465343050,30100,30100,30100,30100,0
20230720,155100,5465343050,30100,30100,30100,30100,0
20230720,155000,5465343050,30100,30100,30100,30100,0
20230720,154900,5465343050,30100,30100,30100,30100,0
20230720,154800,5465343050,30100,30100,30100,30100,0
20230720,154700,5465343050,30100,30100,30100,30100,0
20230720,154600,5465343050,30100,30100,30100,30100,0
20230720,154500,5465343050,30100,30100,30100,30100,0
20230720,154400,5465343050,30100,30100,30100,30100,0
20230720,154300,5465343050,30100,30100,30100,30100,0
20230720,154200,5465343050,30100,30100,30100,30100,0
20230720,154100,5465343050,30100,30100,30100,30100,0
20230720,154000,5465343050,30100,30100,30100,30100,0
20230720,153900,5465343050,30100,30100,30100,30100,0
20230720,153800,5465343050,30100,30100,30100,30100,0
20230720,153700,5465343050,30100,30100,30100,30100,0
20230720,153600,5465343050,30100,30100,30100,30100,0
20230720,153500,5465343050,30100,30100,30100,30100,0
20230720,153400,5465343050,30100,30100,30100,30100,5540
20230720,153300,5465343050,30100,30100,30100,30100,0
20230720,153200,5465343050,30100,30100,30100,30100,0
20230720,153100,5465343050,30100,30100,30100,30100,0
20230720,153000,5465343050,30100,30100,30100,30100,5540
20230720,152900,5298589050,30100,30100,30100,30100,0
20230720,152800,5298589050,30100,30100,30100,30100,0
20230720,152700,5298589050,30100,30100,30100,30100,0
20230720,152600,5298589050,30100,30100,30100,30100,0
20230720,152500,5298589050,30100,30100,30100,30100,0
20230720,152400,5298589050,30100,30100,30100,30100,0
20230720,152300,5298589050,30100,30100,30100,30100,0
20230720,152200,5298589050,30100,30100,30100,30100,0
20230720,152100,5298589050,30100,30100,30100,30100,0
20230720,152000,5298589050,30100,30100,30100,30100,0
20230720,151900,5298589050,30100,30050,30100,30050,591
20230720,151800,5280818850,30100,30050,30100,30050,318
20230720,151700,5271260550,30100,30100,30100,30050,521
20230720,151600,5255597000,30100,30100,30100,30050,792
20230720,151500,5231771800,30100,30100,30100,30050,288
20230720,151400,5223116450,30100,30100,30100,30050,592
20230720,151300,5205322250,30100,30150,30200,30100,1945
20230720,151200,5146656300,30150,30150,30150,30100,233
20230720,151100,5139641900,30150,30150,30150,30050,1999
20230720,151000,5079397850,30100,30050,30150,30050,431
20230720,150900,5066421350,30100,30050,30100,30050,382
20230720,150800,5054933900,30100,30100,30100,30050,305
20230720,150700,5045753500,30100,30100,30150,30100,618
20230720,150600,5027151300,30100,30100,30100,30050,277
20230720,150500,5018814650,30100,30100,30100,30050,1045
20230720,150400,4987377000,30050,30100,30100,30050,282
20230720,150300,4978895150,30100,30150,30150,30050,376
20230720,150200,4967573800,30150,30150,30150,30100,1049
20230720,150100,4935997900,30150,30100,30150,30100,873
20230720,150000,4909714350,30150,30100,30150,30100,83
20230720,145900,4907212350,30100,30100,30150,30100,485
20230720,145800,4892605250,30150,30150,30150,30100,67
20230720,145700,4890586400,30150,30150,30150,30100,100
20230720,145600,4887571450,30150,30100,30150,30050,1754
20230720,145500,4834776850,30100,30100,30100,30050,1728
20230720,145400,4782769150,30100,30050,30100,30050,176
20230720,145300,4777479300,30100,30100,30100,30050,94
20230720,145200,4774652500,30050,30050,30100,30050,84
20230720,145100,4772125650,30050,30100,30100,30050,677
20230720,145000,4751770800,30100,30100,30100,30050,99
20230720,144900,4748794150,30100,30100,30100,30050,335
20230720,144800,4738713050,30100,30050,30100,30000,155
20230720,144700,4734056000,30050,30100,30100,30000,554
20230720,144600,4717408100,30100,30050,30100,30050,131
20230720,144500,4713466400,30100,30050,30100,30050,707
20230720,144400,4692198800,30050,30100,30100,30050,60
20230720,144300,4690394950,30100,30050,30100,30050,178
20230720,144200,4685038000,30050,30050,30100,30050,179
20230720,144100,4679654800,30100,30100,30100,30050,72
20230720,144000,4677489350,30050,30050,30100,30050,113
20230720,143900,4674090500,30050,30100,30100,30050,302
20230720,143800,4665001850,30100,30100,30100,30050,83
20230720,143700,4662506450,30050,30100,30100,30050,191
20230720,143600,4656762950,30100,30100,30100,30050,582
20230720,143500,4639269400,30050,30100,30100,30050,41
20230720,143400,4638036400,30100,30100,30100,30050,225
20230720,143300,4631271850,30100,30050,30100,30050,240
20230720,143200,4624057650,30050,30000,30050,29950,329
20230720,143100,4614188850,30000,30000,30000,29900,1951
20230720,143000,4555679950,30050,30050,30050,30000,686
20230720,142900,4535067350,30100,30100,30100,30050,478
20230720,142800,4520701100,30100,30150,30150,30100,4771
20230720,142700,4377046650,30150,30100,30150,30050,904
20230720,142600,4349837150,30100,30100,30100,30050,92
20230720,142500,4347068350,30050,30050,30100,30050,146
20230720,142400,4342674250,30100,30050,30100,30050,147
20230720,142300,4338250850,30100,30050,30100,30050,117
20230720,142200,4334734250,30100,30050,30100,30000,129
20230720,142100,4330852900,30050,30000,30050,30000,271
20230720,142000,4322710600,30000,30000,30100,30000,165
20230720,141900,4317754150,30100,30100,30100,30050,151
20230720,141800,4313216400,30100,30100,30100,30000,724
20230720,141700,4291486050,30050,30100,30100,30050,182
20230720,141600,4286016000,30100,30000,30100,30000,103
20230720,141500,4282921450,30000,30050,30050,30000,215
20230720,141400,4276471250,30050,30050,30050,30000,637
20230720,141300,4257349300,30050,30150,30150,30050,1958
20230720,141200,4198426950,30100,30150,30150,30100,689
20230720,141100,4177678600,30100,30150,30150,30100,80
20230720,141000,4175267000,30100,30150,30150,30100,101
20230720,140900,4172226700,30150,30150,30150,30100,214
20230720,140800,4165776550,30150,30100,30150,30050,276
20230720,140700,4157467550,30100,30150,30200,30100,1273
20230720,140600,4119087350,30200,30150,30200,30100,1571
20230720,140500,4071716300,30150,30050,30150,30050,587
20230720,140400,4054053450,30050,30100,30100,30050,356
20230720,140300,4043352400,30100,30100,30100,30050,65
20230720,140200,4041398600,30100,30100,30150,30050,740
20230720,140100,4019125800,30100,30100,30150,30100,97
20230720,140000,4016205100,30150,30100,30150,30100,614
20230720,135900,3997693200,30150,30100,30150,30100,646
20230720,135800,3978247950,30150,30150,30150,30100,49
20230720,135700,3976772100,30100,30150,30150,30100,768
20230720,135600,3953641850,30100,30100,30150,30050,1181
20230720,135500,3918094300,30100,30100,30150,30100,1301
20230720,135400,3878933700,30100,30150,30150,30100,123
20230720,135300,3875226150,30150,30150,30150,30100,662
20230720,135200,3855270650,30150,30100,30150,30100,726
20230720,135100,3833388450,30100,30000,30150,30000,1788
20230720,135000,3779589100,30000,29950,30000,29950,803
20230720,134900,3755508700,30000,30000,30050,29950,187
20230720,134800,3749900350,30000,29950,30000,29900,1899
20230720,134700,3692995500,29950,29900,29950,29900,892
20230720,134600,3666291900,29900,29900,29950,29850,556
20230720,134500,3649694200,29850,30000,30000,29800,1718
20230720,134400,3598349600,29950,30000,30000,29950,1960
20230720,134300,3539550150,30050,30000,30050,30000,778
20230720,134200,3516187900,29950,29950,30050,29950,1398
20230720,134100,3474247750,30000,29950,30000,29900,513
20230720,134000,3458881400,29950,29800,30000,29800,5299
20230720,133900,3300398200,29800,29800,29850,29800,170
20230720,133800,3295330000,29850,29850,29850,29800,69
20230720,133700,3293271400,29850,29850,29850,29800,193
20230720,133600,3287519100,29850,29750,29850,29750,588
20230720,133500,3269996450,29750,29800,29800,29750,204
20230720,133400,3263917350,29750,29750,29800,29750,620
20230720,133300,3245467350,29750,29800,29800,29750,210
20230720,133200,3239219700,29800,29750,29800,29750,28
20230720,133100,3238386150,29750,29750,29750,29750,595
20230720,133000,3220684900,29750,29750,29800,29750,132
20230720,132900,3216756200,29800,29800,29800,29750,203
20230720,132800,3210709350,29800,29700,29800,29700,560
20230720,132700,3194053500,29700,29750,29750,29700,70
20230720,132600,3191972400,29700,29700,29750,29700,33
20230720,132500,3190992250,29700,29750,29750,29700,264
20230720,132400,3183145700,29750,29750,29800,29750,385
20230720,132300,3171690100,29800,29800,29800,29750,242
20230720,132200,3164482250,29800,29750,29800,29750,212
20230720,132100,3158165500,29800,29800,29850,29750,975
20230720,132000,3129124500,29800,29850,29850,29800,715
20230720,131900,3107813200,29850,29800,29850,29800,206
20230720,131800,3101667350,29800,29800,29850,29750,881
20230720,131700,3075413700,29800,29800,29800,29750,575
20230720,131600,3058278950,29800,29750,29800,29750,141
20230720,131500,3054077750,29750,29800,29800,29750,1347
20230720,131400,3013938000,29800,29800,29850,29750,43
20230720,131300,3012657250,29800,29700,29800,29700,2857
20230720,131200,2927664850,29700,29750,29750,29700,514
20230720,131100,2912383350,29750,29750,29750,29700,1167
20230720,131000,2877675950,29750,29700,29750,29700,803
20230720,130900,2853811700,29700,29750,29750,29700,218
20230720,130800,2847327000,29750,29700,29750,29700,568
20230720,130700,2830429100,29700,29750,29750,29700,325
20230720,130600,2820776500,29700,29700,29700,29700,19
20230720,130500,2820212200,29750,29750,29750,29700,679
20230720,130400,2800012250,29750,29800,29800,29750,77
20230720,130300,2797718100,29800,29700,29800,29700,30
20230720,130200,2796826900,29700,29750,29800,29700,1299
20230720,130100,2758179850,29750,29700,29750,29700,34
20230720,130000,2757169400,29700,29750,29750,29700,79
20230720,125900,2754819750,29750,29750,29800,29750,764
20230720,125800,2732087600,29750,29750,29750,29700,480
20230720,125700,2717807950,29700,29650,29700,29650,809
20230720,125600,2693781250,29650,29700,29700,29650,87
20230720,125500,2691200950,29650,29600,29700,29600,471
20230720,125400,2677230700,29600,29650,29650,29600,6
20230720,125300,2677052900,29650,29650,29650,29650,52
20230720,125200,2675511100,29650,29650,29650,29650,188
20230720,125100,2669936900,29650,29600,29650,29600,92
20230720,125000,2667213000,29600,29650,29650,29600,23
20230720,124900,2666531150,29650,29650,29650,29650,137
20230720,124800,2662469100,29650,29650,29650,29650,103
20230720,124700,2659415150,29650,29600,29650,29600,29
20230720,124600,2658555400,29600,29600,29650,29600,569
20230720,124500,2641685650,29600,29650,29650,29600,55
20230720,124400,2640055050,29650,29650,29650,29650,11
20230720,124300,2639728900,29600,29650,29650,29600,27
20230720,124200,2638929000,29650,29700,29700,29650,901
20230720,124100,2612170750,29700,29550,29700,29550,1585
20230720,124000,2565146650,29550,29600,29600,29550,841
20230720,123900,2540253150,29600,29600,29600,29600,3
20230720,123800,2540164350,29600,29600,29600,29600,34
20230720,123700,2539157950,29550,29550,29550,29550,2
20230720,123600,2539098850,29550,29600,29600,29550,248
20230720,123500,2531768200,29600,29600,29600,29600,25
20230720,123400,2531028200,29600,29600,29600,29600,318
20230720,123300,2521615400,29600,29600,29600,29550,43
20230720,123200,2520344100,29600,29550,29600,29550,755
20230720,123100,2498032700,29500,29500,29500,29500,202
20230720,123000,2492073700,29500,29450,29500,29450,708
20230720,122900,2471187800,29500,29500,29500,29500,2
20230720,122800,2471128800,29500,29500,29500,29500,87
20230720,122700,2468562300,29500,29500,29500,29500,173
20230720,122600,2463458800,29500,29450,29500,29450,3
20230720,122500,2463370400,29450,29500,29500,29450,412
20230720,122400,2451234550,29500,29500,29500,29500,22
20230720,122300,2450585550,29500,29450,29500,29450,22
20230720,122200,2449937050,29500,29450,29500,29450,39
20230720,122100,2448788450,29500,29500,29500,29500,1
20230720,122000,2448758950,29500,29500,29500,29450,384
20230720,121900,2437449700,29450,29450,29450,29450,612
20230720,121800,2419426300,29450,29400,29450,29400,15
20230720,121700,2418984700,29400,29400,29400,29400,0
20230720,121600,2418984700,29400,29450,29450,29400,65
20230720,121500,2417070550,29450,29450,29450,29450,8
20230720,121400,2416834950,29450,29400,29450,29400,63
20230720,121300,2414982300,29450,29450,29450,29450,1
20230720,121200,2414952850,29400,29450,29450,29400,16
20230720,121100,2414482000,29400,29450,29450,29400,485
20230720,121000,2400208750,29500,29450,29500,29450,357
20230720,120900,2389695000,29450,29450,29450,29400,54
20230720,120800,2388104800,29400,29450,29450,29400,2
20230720,120700,2388045950,29450,29450,29450,29450,101
20230720,120600,2385071500,29450,29400,29450,29400,59
20230720,120500,2383334050,29450,29450,29450,29400,308
20230720,120400,2374263550,29400,29400,29400,29400,5
20230720,120300,2374116550,29400,29400,29400,29400,59
20230720,120200,2372381950,29400,29350,29400,29350,24
20230720,120100,2371676900,29400,29450,29450,29400,140
20230720,120000,2367553950,29350,29450,29450,29350,412
20230720,115900,2355427200,29400,29400,29450,29400,84
20230720,115800,2352956600,29400,29450,29450,29400,9
20230720,115700,2352691700,29450,29400,29450,29400,36
20230720,115600,2351633250,29400,29400,29400,29400,11
20230720,115500,2351309850,29450,29400,29450,29400,149
20230720,115400,2346922650,29450,29400,29450,29400,859
20230720,115300,2321629550,29400,29400,29450,29350,2240
20230720,115200,2255868550,29400,29400,29400,29400,0
20230720,115100,2255868550,29400,29450,29450,29400,75
20230720,115000,2253660500,29450,29400,29450,29400,109
20230720,114900,2250455850,29400,29500,29500,29400,547
20230720,114800,2234364500,29450,29500,29500,29450,86
20230720,114700,2231828350,29500,29450,29500,29450,134
20230720,114600,2227879500,29450,29450,29450,29450,18
20230720,114500,2227349400,29400,29400,29450,29400,82
20230720,114400,2224937800,29400,29450,29450,29400,263
20230720,114300,2217194400,29450,29400,29450,29400,863
20230720,114200,2191784100,29400,29450,29450,29400,1056
20230720,114100,2160732500,29450,29450,29450,29400,218
20230720,114000,2154313200,29450,29450,29450,29400,44
20230720,113900,2153017950,29400,29450,29450,29400,269
20230720,113800,2145105900,29400,29400,29450,29400,20
20230720,113700,2144517650,29400,29450,29450,29400,16
20230720,113600,2144047200,29400,29400,29450,29400,18
20230720,113500,2143517950,29400,29450,29450,29400,28
20230720,113400,2142694050,29450,29450,29450,29400,79
20230720,113300,2140368800,29400,29400,29450,29400,36
20230720,113200,2139309650,29400,29450,29450,29400,126
20230720,113100,2135599700,29450,29400,29450,29400,24
20230720,113000,2134893550,29450,29450,29450,29400,417
20230720,112900,2122630000,29450,29450,29450,29450,1
20230720,112800,2122600550,29400,29450,29450,29400,14
20230720,112700,2122188900,29400,29400,29450,29400,28
20230720,112600,2121365000,29450,29450,29450,29400,258
20230720,112500,2113776900,29400,29450,29450,29400,73
20230720,112400,2111627650,29450,29400,29450,29400,17
20230720,112300,2111127650,29450,29400,29450,29400,59
20230720,112200,2109390150,29400,29450,29450,29400,17
20230720,112100,2108890100,29450,29400,29450,29400,14
20230720,112000,2108478450,29400,29400,29450,29400,10
20230720,111900,2108184350,29400,29450,29450,29400,48
20230720,111800,2106772500,29450,29450,29450,29400,14
20230720,111700,2106360750,29450,29400,29450,29400,100
20230720,111600,2103416600,29400,29450,29450,29400,66
20230720,111500,2101473650,29450,29450,29450,29400,439
20230720,111400,2088565850,29450,29450,29450,29400,65
20230720,111300,2086652350,29450,29500,29500,29400,453
20230720,111200,2073312900,29450,29450,29500,29400,128
20230720,111100,2069544100,29450,29400,29450,29400,183
20230720,111000,2064156350,29400,29450,29450,29400,6
20230720,110900,2063979800,29400,29500,29500,29400,633
20230720,110800,2045307950,29500,29450,29500,29450,1428
20230720,110700,2003228100,29400,29450,29450,29400,18
20230720,110600,2002698400,29400,29450,29450,29400,129
20230720,110500,1998901150,29500,29450,29500,29450,957
20230720,110400,1970709000,29450,29400,29450,29400,43
20230720,110300,1969443350,29450,29450,29450,29400,219
20230720,110200,1962993900,29400,29400,29400,29400,167
20230720,110100,1958084100,29400,29400,29450,29400,132
20230720,110000,1954203250,29450,29400,29450,29350,88
20230720,105900,1951617000,29350,29400,29400,29350,121
20230720,105800,1948062800,29400,29400,29400,29350,528
20230720,105700,1932539850,29400,29400,29400,29400,860
20230720,105600,1907255850,29350,29450,29450,29350,681
20230720,105500,1887232300,29450,29450,29500,29450,428
20230720,105400,1874627150,29500,29500,29500,29500,21
20230720,105300,1874007650,29500,29450,29500,29450,44
20230720,105200,1872711600,29450,29450,29450,29450,71
20230720,105100,1870620650,29450,29450,29450,29450,56
20230720,105000,1868971450,29500,29500,29500,29450,393
20230720,104900,1857392950,29450,29400,29500,29400,822
20230720,104800,1833199550,29400,29400,29400,29400,31
20230720,104700,1832288150,29400,29450,29500,29400,159
20230720,104600,1827605200,29450,29450,29450,29400,43
20230720,104500,1826339650,29450,29450,29500,29450,118
20230720,104400,1822864350,29450,29500,29500,29450,278
20230720,104300,1814670500,29500,29500,29550,29500,81
20230720,104200,1812280250,29500,29500,29500,29500,533
20230720,104100,1796556750,29450,29500,29550,29450,61
20230720,104000,1794757100,29500,29550,29600,29500,254
20230720,103900,1787254600,29500,29500,29500,29450,48
20230720,103800,1785839450,29500,29500,29550,29400,516
20230720,103700,1770616050,29500,29450,29550,29400,469
20230720,103600,1756802000,29450,29400,29450,29400,50
20230720,103500,1755331050,29400,29500,29500,29400,20
20230720,103400,1754741600,29500,29450,29500,29450,228
20230720,103300,1748021650,29450,29400,29450,29400,588
20230720,103200,1730711200,29400,29350,29400,29300,400
20230720,103100,1718970800,29350,29350,29350,29350,69
20230720,103000,1716945650,29350,29350,29350,29300,95
20230720,102900,1714158050,29350,29350,29350,29300,1333
20230720,102800,1675078150,29350,29300,29350,29300,282
20230720,102700,1666802600,29350,29350,29400,29300,1559
20230720,102600,1621101800,29400,29350,29400,29350,225
20230720,102500,1614497600,29300,29350,29350,29300,193
20230720,102400,1608834600,29350,29400,29400,29300,973
20230720,102300,1580279600,29350,29400,29450,29350,201
20230720,102200,1574377150,29450,29350,29450,29350,440
20230720,102100,1561456750,29350,29450,29450,29350,1483
20230720,102000,1517900900,29450,29500,29500,29450,115
20230720,101900,1514514100,29500,29500,29500,29450,182
20230720,101800,1509147900,29450,29450,29450,29400,139
20230720,101700,1505054500,29500,29450,29500,29400,652
20230720,101600,1485844600,29400,29400,29400,29400,61
20230720,101500,1484051200,29400,29350,29400,29300,681
20230720,101400,1464032650,29350,29350,29400,29350,161
20230720,101300,1459306750,29300,29300,29300,29250,234
20230720,101200,1452451200,29250,29300,29300,29250,69
20230720,101100,1450430450,29300,29300,29300,29300,469
20230720,101000,1436688750,29300,29300,29300,29250,478
20230720,100900,1422683950,29300,29300,29300,29300,376
20230720,100800,1411667150,29350,29300,29350,29300,241
20230720,100700,1404604600,29300,29350,29350,29300,33
20230720,100600,1403637600,29350,29300,29350,29300,54
20230720,100500,1402054650,29300,29350,29350,29300,27
20230720,100400,1401263250,29350,29300,29350,29300,309
20230720,100300,1392196450,29300,29300,29350,29300,379
20230720,100200,1381075300,29350,29250,29350,29250,1201
20230720,100100,1345850700,29250,29200,29250,29150,374
20230720,100000,1334930600,29200,29150,29200,29150,51
20230720,095900,1333443850,29150,29250,29250,29150,1047
20230720,095800,1302918100,29200,29150,29250,29150,194
20230720,095700,1297251200,29150,29200,29200,29150,57
20230720,095600,1295589150,29200,29200,29200,29150,258
20230720,095500,1288055750,29200,29250,29250,29200,63
20230720,095400,1286214800,29250,29250,29300,29250,230
20230720,095300,1279486900,29300,29250,29300,29250,23
20230720,095200,1278814000,29250,29250,29250,29200,374
20230720,095100,1267875450,29250,29250,29300,29250,748
20230720,095000,1245995350,29300,29250,29300,29200,279
20230720,094900,1237835000,29250,29250,29250,29200,62
20230720,094800,1236021550,29250,29250,29250,29200,218
20230720,094700,1229647550,29250,29200,29250,29150,186
20230720,094600,1224210450,29200,29150,29200,29150,78
20230720,094500,1221933000,29150,29200,29200,29150,291
20230720,094400,1213444150,29150,29200,29200,29150,476
20230720,094300,1199555700,29200,29200,29250,29150,614
20230720,094200,1181640600,29200,29150,29200,29150,874
20230720,094100,1156143950,29100,29150,29150,29100,766
20230720,094000,1133818200,29150,29150,29200,29150,508
20230720,093900,1119009500,29200,29150,29200,29100,736
20230720,093800,1097537400,29150,29200,29200,29150,561
20230720,093700,1081183400,29150,29200,29200,29150,777
20230720,093600,1058497600,29200,29250,29250,29200,670
20230720,093500,1038916850,29250,29300,29300,29250,953
20230720,093400,1011023650,29300,29450,29450,29300,859
20230720,093300,985793850,29500,29400,29500,29400,492
20230720,093200,971299450,29400,29300,29450,29300,1230
20230720,093100,935177200,29250,29100,29250,29000,2273
20230720,093000,868856900,29000,29050,29100,28950,378
20230720,092900,857888950,29050,29050,29050,29000,1529
20230720,092800,813531600,29000,29000,29100,29000,232
20230720,092700,806795550,29050,29000,29050,29000,664
20230720,092600,787511250,29000,29000,29050,28950,844
20230720,092500,763056950,29000,29000,29050,29000,1811
20230720,092400,710535800,29050,29050,29100,29000,1394
20230720,092300,670042100,29050,29150,29150,29050,1652
20230720,092200,621989450,29150,29150,29150,29100,41
20230720,092100,620795000,29150,29150,29200,29100,3386
20230720,092000,522116000,29200,29150,29250,29150,1642
20230720,091900,474167350,29200,29200,29200,29200,955
20230720,091800,446281350,29200,29250,29250,29150,379
20230720,091700,435218950,29150,29200,29250,29150,579
20230720,091600,418305350,29200,29200,29250,29150,376
20230720,091500,407326100,29200,29250,29250,29150,384
20230720,091400,396102100,29250,29200,29400,29150,1107
20230720,091300,363759950,29150,29200,29200,29150,302
20230720,091200,354950850,29200,29200,29200,29150,260
20230720,091100,347367050,29200,29250,29250,29200,566
20230720,091000,330833550,29250,29150,29250,29150,612
20230720,090900,312968350,29200,29300,29350,29200,404
20230720,090800,301157300,29350,29400,29400,29250,575
20230720,090700,284286900,29350,29200,29350,29200,1714
20230720,090600,234149850,29250,29300,29400,29250,2203
20230720,090500,169582350,29350,29250,29400,29200,757
20230720,090400,147393750,29300,29250,29350,29150,429
20230720,090300,134856700,29250,29100,29300,29100,1122
20230720,090200,102066300,29150,29150,29150,29050,1263
20230720,090100,65317200,29150,29250,29250,29100,1130
20230720,090000,32384700,29250,29350,29350,29250,1099