stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,193200,10299206500,28900,28900,28900,28900,7293
20230721,193100,10299206500,28900,28900,28900,28900,0
20230721,193000,10299206500,28900,28900,28900,28900,0
20230721,192900,10299206500,28900,28900,28900,28900,0
20230721,192800,10299206500,28900,28900,28900,28900,0
20230721,192700,10299206500,28900,28900,28900,28900,0
20230721,192600,10299206500,28900,28900,28900,28900,0
20230721,192500,10299206500,28900,28900,28900,28900,0
20230721,192400,10299206500,28900,28900,28900,28900,0
20230721,192300,10299206500,28900,28900,28900,28900,0
20230721,192200,10299206500,28900,28900,28900,28900,0
20230721,192100,10299206500,28900,28900,28900,28900,0
20230721,192000,10299206500,28900,28900,28900,28900,0
20230721,191900,10299206500,28900,28900,28900,28900,0
20230721,191800,10299206500,28900,28900,28900,28900,0
20230721,191700,10299206500,28900,28900,28900,28900,0
20230721,191600,10299206500,28900,28900,28900,28900,0
20230721,191500,10299206500,28900,28900,28900,28900,0
20230721,191400,10299206500,28900,28900,28900,28900,0
20230721,191300,10299206500,28900,28900,28900,28900,0
20230721,191200,10299206500,28900,28900,28900,28900,0
20230721,191100,10299206500,28900,28900,28900,28900,0
20230721,191000,10299206500,28900,28900,28900,28900,0
20230721,190900,10299206500,28900,28900,28900,28900,0
20230721,190800,10299206500,28900,28900,28900,28900,0
20230721,190700,10299206500,28900,28900,28900,28900,0
20230721,190600,10299206500,28900,28900,28900,28900,0
20230721,190500,10299206500,28900,28900,28900,28900,0
20230721,190400,10299206500,28900,28900,28900,28900,0
20230721,190300,10299206500,28900,28900,28900,28900,0
20230721,190200,10299206500,28900,28900,28900,28900,7293
20230721,190100,10299206500,28900,28900,28900,28900,0
20230721,190000,10299206500,28900,28900,28900,28900,0
20230721,185900,10299206500,28900,28900,28900,28900,0
20230721,185800,10299206500,28900,28900,28900,28900,0
20230721,185700,10299206500,28900,28900,28900,28900,0
20230721,185600,10299206500,28900,28900,28900,28900,0
20230721,185500,10299206500,28900,28900,28900,28900,0
20230721,185400,10299206500,28900,28900,28900,28900,0
20230721,185300,10299206500,28900,28900,28900,28900,0
20230721,185200,10299206500,28900,28900,28900,28900,0
20230721,185100,10299206500,28900,28900,28900,28900,0
20230721,185000,10299206500,28900,28900,28900,28900,0
20230721,184900,10299206500,28900,28900,28900,28900,0
20230721,184800,10299206500,28900,28900,28900,28900,0
20230721,184700,10299206500,28900,28900,28900,28900,0
20230721,184600,10299206500,28900,28900,28900,28900,0
20230721,184500,10299206500,28900,28900,28900,28900,0
20230721,184400,10299206500,28900,28900,28900,28900,0
20230721,184300,10299206500,28900,28900,28900,28900,0
20230721,184200,10299206500,28900,28900,28900,28900,0
20230721,184100,10299206500,28900,28900,28900,28900,0
20230721,184000,10299206500,28900,28900,28900,28900,0
20230721,183900,10299206500,28900,28900,28900,28900,0
20230721,183800,10299206500,28900,28900,28900,28900,0
20230721,183700,10299206500,28900,28900,28900,28900,0
20230721,183600,10299206500,28900,28900,28900,28900,0
20230721,183500,10299206500,28900,28900,28900,28900,0
20230721,183400,10299206500,28900,28900,28900,28900,0
20230721,183300,10299206500,28900,28900,28900,28900,0
20230721,183200,10299206500,28900,28900,28900,28900,7293
20230721,183100,10299206500,28900,28900,28900,28900,0
20230721,183000,10299206500,28900,28900,28900,28900,0
20230721,182900,10299206500,28900,28900,28900,28900,0
20230721,182800,10299206500,28900,28900,28900,28900,0
20230721,182700,10299206500,28900,28900,28900,28900,0
20230721,182600,10299206500,28900,28900,28900,28900,0
20230721,182500,10299206500,28900,28900,28900,28900,0
20230721,182400,10299206500,28900,28900,28900,28900,0
20230721,182300,10299206500,28900,28900,28900,28900,0
20230721,182200,10299206500,28900,28900,28900,28900,0
20230721,182100,10299206500,28900,28900,28900,28900,0
20230721,182000,10299206500,28900,28900,28900,28900,0
20230721,181900,10299206500,28900,28900,28900,28900,0
20230721,181800,10299206500,28900,28900,28900,28900,0
20230721,181700,10299206500,28900,28900,28900,28900,0
20230721,181600,10299206500,28900,28900,28900,28900,0
20230721,181500,10299206500,28900,28900,28900,28900,0
20230721,181400,10299206500,28900,28900,28900,28900,0
20230721,181300,10299206500,28900,28900,28900,28900,0
20230721,181200,10299206500,28900,28900,28900,28900,0
20230721,181100,10299206500,28900,28900,28900,28900,0
20230721,181000,10299206500,28900,28900,28900,28900,0
20230721,180900,10299206500,28900,28900,28900,28900,0
20230721,180800,10299206500,28900,28900,28900,28900,0
20230721,180700,10299206500,28900,28900,28900,28900,0
20230721,180600,10299206500,28900,28900,28900,28900,0
20230721,180500,10299206500,28900,28900,28900,28900,0
20230721,180400,10299206500,28900,28900,28900,28900,0
20230721,180300,10299206500,28900,28900,28900,28900,0
20230721,180200,10299206500,28900,28900,28900,28900,7293
20230721,180100,10299206500,28900,28900,28900,28900,0
20230721,180000,10299206500,28900,28900,28900,28900,0
20230721,175900,10299206500,28900,28900,28900,28900,0
20230721,175800,10299206500,28900,28900,28900,28900,0
20230721,175700,10299206500,28900,28900,28900,28900,0
20230721,175600,10299206500,28900,28900,28900,28900,0
20230721,175500,10299206500,28900,28900,28900,28900,0
20230721,175400,10299206500,28900,28900,28900,28900,0
20230721,175300,10299206500,28900,28900,28900,28900,0
20230721,175200,10299206500,28900,28900,28900,28900,0
20230721,175100,10299206500,28900,28900,28900,28900,0
20230721,175000,10299206500,28900,28900,28900,28900,0
20230721,174900,10299206500,28900,28900,28900,28900,0
20230721,174800,10299206500,28900,28900,28900,28900,0
20230721,174700,10299206500,28900,28900,28900,28900,0
20230721,174600,10299206500,28900,28900,28900,28900,0
20230721,174500,10299206500,28900,28900,28900,28900,0
20230721,174400,10299206500,28900,28900,28900,28900,0
20230721,174300,10299206500,28900,28900,28900,28900,0
20230721,174200,10299206500,28900,28900,28900,28900,0
20230721,174100,10299206500,28900,28900,28900,28900,0
20230721,174000,10299206500,28900,28900,28900,28900,0
20230721,173900,10299206500,28900,28900,28900,28900,0
20230721,173800,10299206500,28900,28900,28900,28900,0
20230721,173700,10299206500,28900,28900,28900,28900,0
20230721,173600,10299206500,28900,28900,28900,28900,0
20230721,173500,10299206500,28900,28900,28900,28900,0
20230721,173400,10299206500,28900,28900,28900,28900,0
20230721,173300,10299206500,28900,28900,28900,28900,0
20230721,173200,10299206500,28900,28900,28900,28900,7293
20230721,173100,10299206500,28900,28900,28900,28900,0
20230721,173000,10299206500,28900,28900,28900,28900,0
20230721,172900,10299206500,28900,28900,28900,28900,0
20230721,172800,10299206500,28900,28900,28900,28900,0
20230721,172700,10299206500,28900,28900,28900,28900,0
20230721,172600,10299206500,28900,28900,28900,28900,0
20230721,172500,10299206500,28900,28900,28900,28900,0
20230721,172400,10299206500,28900,28900,28900,28900,0
20230721,172300,10299206500,28900,28900,28900,28900,0
20230721,172200,10299206500,28900,28900,28900,28900,0
20230721,172100,10299206500,28900,28900,28900,28900,0
20230721,172000,10299206500,28900,28900,28900,28900,0
20230721,171900,10299206500,28900,28900,28900,28900,0
20230721,171800,10299206500,28900,28900,28900,28900,0
20230721,171700,10299206500,28900,28900,28900,28900,0
20230721,171600,10299206500,28900,28900,28900,28900,0
20230721,171500,10299206500,28900,28900,28900,28900,0
20230721,171400,10299206500,28900,28900,28900,28900,0
20230721,171300,10299206500,28900,28900,28900,28900,0
20230721,171200,10299206500,28900,28900,28900,28900,0
20230721,171100,10299206500,28900,28900,28900,28900,0
20230721,171000,10299206500,28900,28900,28900,28900,0
20230721,170900,10299206500,28900,28900,28900,28900,0
20230721,170800,10299206500,28900,28900,28900,28900,0
20230721,170700,10299206500,28900,28900,28900,28900,0
20230721,170600,10299206500,28900,28900,28900,28900,0
20230721,170500,10299206500,28900,28900,28900,28900,0
20230721,170400,10299206500,28900,28900,28900,28900,0
20230721,170300,10299206500,28900,28900,28900,28900,0
20230721,170200,10299206500,28900,28900,28900,28900,7293
20230721,170100,10299206500,28900,28900,28900,28900,0
20230721,170000,10299206500,28900,28900,28900,28900,0
20230721,165900,10299206500,28900,28900,28900,28900,0
20230721,165800,10299206500,28900,28900,28900,28900,0
20230721,165700,10299206500,28900,28900,28900,28900,0
20230721,165600,10299206500,28900,28900,28900,28900,0
20230721,165500,10299206500,28900,28900,28900,28900,0
20230721,165400,10299206500,28900,28900,28900,28900,0
20230721,165300,10299206500,28900,28900,28900,28900,0
20230721,165200,10299206500,28900,28900,28900,28900,0
20230721,165100,10299206500,28900,28900,28900,28900,0
20230721,165000,10299206500,28900,28900,28900,28900,0
20230721,164900,10299206500,28900,28900,28900,28900,0
20230721,164800,10299206500,28900,28900,28900,28900,0
20230721,164700,10299206500,28900,28900,28900,28900,0
20230721,164600,10299206500,28900,28900,28900,28900,0
20230721,164500,10299206500,28900,28900,28900,28900,0
20230721,164400,10299206500,28900,28900,28900,28900,0
20230721,164300,10299206500,28900,28900,28900,28900,0
20230721,164200,10299206500,28900,28900,28900,28900,0
20230721,164100,10299206500,28900,28900,28900,28900,0
20230721,164000,10299206500,28900,28900,28900,28900,0
20230721,163900,10299206500,28900,28900,28900,28900,0
20230721,163800,10299206500,28900,28900,28900,28900,0
20230721,163700,10299206500,28900,28900,28900,28900,0
20230721,163600,10299206500,28900,28900,28900,28900,0
20230721,163500,10299206500,28900,28900,28900,28900,0
20230721,163400,10299206500,28900,28900,28900,28900,0
20230721,163300,10299206500,28900,28900,28900,28900,0
20230721,163200,10299206500,28900,28900,28900,28900,7293
20230721,163100,10299206500,28900,28900,28900,28900,0
20230721,163000,10299206500,28900,28900,28900,28900,0
20230721,162900,10299206500,28900,28900,28900,28900,0
20230721,162800,10299206500,28900,28900,28900,28900,0
20230721,162700,10299206500,28900,28900,28900,28900,0
20230721,162600,10299206500,28900,28900,28900,28900,0
20230721,162500,10299206500,28900,28900,28900,28900,0
20230721,162400,10299206500,28900,28900,28900,28900,0
20230721,162300,10299206500,28900,28900,28900,28900,0
20230721,162200,10299206500,28900,28900,28900,28900,0
20230721,162100,10299206500,28900,28900,28900,28900,0
20230721,162000,10299206500,28900,28900,28900,28900,0
20230721,161900,10299206500,28900,28900,28900,28900,0
20230721,161800,10299206500,28900,28900,28900,28900,0
20230721,161700,10299206500,28900,28900,28900,28900,0
20230721,161600,10299206500,28900,28900,28900,28900,0
20230721,161500,10299206500,28900,28900,28900,28900,0
20230721,161400,10299206500,28900,28900,28900,28900,0
20230721,161300,10299206500,28900,28900,28900,28900,0
20230721,161200,10299206500,28900,28900,28900,28900,0
20230721,161100,10299206500,28900,28900,28900,28900,0
20230721,161000,10299206500,28900,28900,28900,28900,0
20230721,160900,10299206500,28900,28900,28900,28900,0
20230721,160800,10299206500,28900,28900,28900,28900,0
20230721,160700,10299206500,28900,28900,28900,28900,0
20230721,160600,10299206500,28900,28900,28900,28900,0
20230721,160500,10299206500,28900,28900,28900,28900,0
20230721,160400,10299206500,28900,28900,28900,28900,0
20230721,160300,10299206500,28900,28900,28900,28900,0
20230721,160200,10299206500,28900,28900,28900,28900,7293
20230721,160100,10299206500,28900,28900,28900,28900,0
20230721,160000,10299206500,28900,28900,28900,28900,0
20230721,155900,10299206500,28900,28900,28900,28900,0
20230721,155800,10299206500,28900,28900,28900,28900,0
20230721,155700,10299206500,28900,28900,28900,28900,0
20230721,155600,10299206500,28900,28900,28900,28900,0
20230721,155500,10299206500,28900,28900,28900,28900,0
20230721,155400,10299206500,28900,28900,28900,28900,0
20230721,155300,10299206500,28900,28900,28900,28900,0
20230721,155200,10299206500,28900,28900,28900,28900,0
20230721,155100,10299206500,28900,28900,28900,28900,0
20230721,155000,10299206500,28900,28900,28900,28900,0
20230721,154900,10299206500,28900,28900,28900,28900,0
20230721,154800,10299206500,28900,28900,28900,28900,0
20230721,154700,10299206500,28900,28900,28900,28900,0
20230721,154600,10299206500,28900,28900,28900,28900,0
20230721,154500,10299206500,28900,28900,28900,28900,0
20230721,154400,10299206500,28900,28900,28900,28900,0
20230721,154300,10299206500,28900,28900,28900,28900,0
20230721,154200,10299206500,28900,28900,28900,28900,0
20230721,154100,10299206500,28900,28900,28900,28900,0
20230721,154000,10299206500,28900,28900,28900,28900,0
20230721,153900,10299206500,28900,28900,28900,28900,0
20230721,153800,10299206500,28900,28900,28900,28900,0
20230721,153700,10299206500,28900,28900,28900,28900,0
20230721,153600,10299206500,28900,28900,28900,28900,0
20230721,153500,10299206500,28900,28900,28900,28900,0
20230721,153400,10299206500,28900,28900,28900,28900,0
20230721,153300,10299206500,28900,28900,28900,28900,0
20230721,153200,10299206500,28900,28900,28900,28900,7293
20230721,153100,10299206500,28900,28900,28900,28900,0
20230721,153000,10299206500,28900,28900,28900,28900,7293
20230721,152900,10088438800,28800,28800,28800,28800,0
20230721,152800,10088438800,28800,28800,28800,28800,0
20230721,152700,10088438800,28800,28800,28800,28800,0
20230721,152600,10088438800,28800,28800,28800,28800,0
20230721,152500,10088438800,28800,28800,28800,28800,0
20230721,152400,10088438800,28800,28800,28800,28800,0
20230721,152300,10088438800,28800,28800,28800,28800,0
20230721,152200,10088438800,28800,28800,28800,28800,0
20230721,152100,10088438800,28800,28800,28800,28800,0
20230721,152000,10088438800,28800,28800,28800,28800,0
20230721,151900,10088438800,28800,28800,28850,28750,1280
20230721,151800,10051577800,28800,28750,28850,28750,2166
20230721,151700,9989200200,28800,28750,28800,28750,272
20230721,151600,9981377200,28800,28800,28800,28750,326
20230721,151500,9971999050,28750,28750,28800,28750,768
20230721,151400,9949915650,28800,28750,28800,28750,1381
20230721,151300,9910195000,28800,28800,28800,28750,205
20230721,151200,9904293900,28750,28750,28800,28750,218
20230721,151100,9898019000,28800,28800,28800,28750,436
20230721,151000,9885472850,28750,28800,28800,28750,490
20230721,150900,9871383850,28750,28750,28800,28750,536
20230721,150800,9855972900,28750,28800,28800,28750,259
20230721,150700,9848525100,28750,28750,28800,28750,367
20230721,150600,9837972700,28750,28750,28800,28750,561
20230721,150500,9821843350,28750,28750,28800,28700,3156
20230721,150400,9731222350,28750,28750,28800,28750,185
20230721,150300,9725901800,28750,28750,28800,28750,734
20230721,150200,9704796000,28750,28750,28800,28750,4752
20230721,150100,9568174800,28750,28750,28800,28750,167
20230721,150000,9563372000,28750,28750,28800,28750,1013
20230721,145900,9534234100,28750,28750,28850,28700,671
20230721,145800,9514945300,28700,28750,28800,28700,281
20230721,145700,9506870800,28750,28750,28750,28700,1065
20230721,145600,9476279550,28750,28750,28800,28700,775
20230721,145500,9454001300,28750,28750,28800,28700,1128
20230721,145400,9421530100,28750,28750,28800,28700,436
20230721,145300,9409002800,28750,28750,28800,28750,143
20230721,145200,9404890150,28800,28750,28800,28750,751
20230721,145100,9383297850,28750,28750,28800,28750,371
20230721,145000,9372630200,28750,28750,28800,28700,237
20230721,144900,9365815600,28700,28700,28800,28700,931
20230721,144800,9339065350,28700,28750,28800,28700,425
20230721,144700,9326847950,28750,28750,28800,28700,959
20230721,144600,9299280900,28750,28750,28800,28750,208
20230721,144500,9293299750,28750,28700,28800,28700,213
20230721,144400,9287177600,28700,28700,28800,28700,2766
20230721,144300,9207778050,28700,28750,28750,28700,476
20230721,144200,9194095550,28750,28750,28800,28700,142
20230721,144100,9190014450,28800,28800,28800,28700,433
20230721,144000,9177568800,28750,28750,28800,28700,580
20230721,143900,9160882050,28750,28750,28800,28700,102
20230721,143800,9157949050,28750,28700,28800,28700,146
20230721,143700,9153751650,28700,28750,28800,28700,454
20230721,143600,9140698600,28750,28750,28800,28750,326
20230721,143500,9131319650,28750,28800,28800,28750,198
20230721,143400,9125625950,28850,28750,28850,28750,267
20230721,143300,9117946700,28800,28750,28850,28750,389
20230721,143200,9106744950,28750,28800,28850,28750,144
20230721,143100,9102599450,28800,28800,28850,28750,265
20230721,143000,9094963100,28850,28850,28850,28750,592
20230721,142900,9077938800,28800,28850,28850,28750,217
20230721,142800,9071688600,28800,28800,28850,28750,683
20230721,142700,9052018800,28800,28800,28850,28800,153
20230721,142600,9047610850,28850,28750,28850,28750,203
20230721,142500,9041769750,28750,28750,28850,28750,189
20230721,142400,9036325750,28750,28800,28800,28700,1798
20230721,142300,8984596600,28800,28750,28850,28700,715
20230721,142200,8964013750,28700,28750,28800,28700,1915
20230721,142100,8909008450,28750,28800,28800,28750,209
20230721,142000,8902998450,28800,28750,28800,28700,403
20230721,141900,8891397200,28750,28750,28800,28700,279
20230721,141800,8883376550,28750,28750,28800,28700,349
20230721,141700,8873340500,28750,28700,28800,28700,180
20230721,141600,8868163600,28750,28750,28800,28700,400
20230721,141500,8856663700,28800,28800,28850,28750,144
20230721,141400,8852517400,28800,28800,28850,28700,657
20230721,141300,8833618250,28750,28750,28800,28700,201
20230721,141200,8827838750,28750,28800,28800,28700,1866
20230721,141100,8774111850,28650,28750,28800,28650,848
20230721,141000,8749760000,28800,28800,28850,28650,15138
20230721,140900,8315201250,28850,28850,28850,28800,215
20230721,140800,8309008400,28850,28800,28850,28800,289
20230721,140700,8300675950,28800,28800,28850,28800,105
20230721,140600,8297651150,28850,28800,28850,28800,124
20230721,140500,8294079200,28800,28800,28850,28800,90
20230721,140400,8291485750,28800,28850,28900,28800,212
20230721,140300,8285369050,28850,28850,28900,28850,631
20230721,140200,8267160150,28800,28800,28850,28800,114
20230721,140100,8263875500,28800,28800,28850,28800,116
20230721,140000,8260534000,28750,28800,28850,28750,1696
20230721,135900,8211671700,28750,28800,28850,28750,348
20230721,135800,8201644000,28800,28750,28850,28750,182
20230721,135700,8196403750,28750,28750,28800,28750,202
20230721,135600,8190593200,28750,28800,28850,28750,1993
20230721,135500,8133278150,28800,28800,28800,28750,132
20230721,135400,8129480200,28850,28800,28850,28800,104
20230721,135300,8126482950,28850,28800,28850,28750,279
20230721,135200,8118446950,28800,28750,28800,28750,82
20230721,135100,8116088150,28800,28750,28850,28750,234
20230721,135000,8109351650,28750,28750,28800,28750,384
20230721,134900,8098308900,28750,28750,28850,28750,352
20230721,134800,8088171750,28750,28800,28850,28750,141
20230721,134700,8084114700,28850,28800,28850,28750,184
20230721,134600,8078811650,28750,28800,28850,28750,629
20230721,134500,8060699600,28800,28800,28850,28800,313
20230721,134400,8051684550,28800,28850,28850,28800,344
20230721,134300,8041772400,28800,28850,28850,28800,108
20230721,134200,8038661650,28800,28800,28850,28800,238
20230721,134100,8031806650,28800,28800,28850,28800,99
20230721,134000,8028954250,28800,28800,28850,28800,104
20230721,133900,8025958450,28800,28850,28850,28800,937
20230721,133800,7998964700,28900,28900,28900,28850,789
20230721,133700,7976201100,28850,28850,28900,28850,165
20230721,133600,7971440500,28850,28850,28900,28850,166
20230721,133500,7966650400,28850,28900,28900,28850,365
20230721,133400,7956114150,28900,28850,28900,28850,198
20230721,133300,7950400800,28850,28800,28850,28800,327
20230721,133200,7940970350,28800,28850,28850,28800,130
20230721,133100,7937222550,28850,28850,28850,28800,237
20230721,133000,7930395300,28850,28900,28900,28800,202
20230721,132900,7924571000,28850,28800,28900,28800,100
20230721,132800,7921688950,28800,28800,28850,28800,178
20230721,132700,7916554700,28800,28800,28900,28800,428
20230721,132600,7904210900,28800,28850,28850,28800,454
20230721,132500,7891117600,28850,28800,28900,28800,907
20230721,132400,7864952250,28800,28850,28900,28800,149
20230721,132300,7860658800,28850,28850,28850,28800,308
20230721,132200,7851784950,28850,28850,28900,28800,100
20230721,132100,7848900250,28850,28800,28850,28800,123
20230721,132000,7845355900,28850,28850,28900,28800,898
20230721,131900,7819432750,28850,28800,28850,28800,213
20230721,131800,7813290550,28850,28850,28900,28800,152
20230721,131700,7808904600,28800,28850,28900,28800,266
20230721,131600,7801230400,28850,28800,28850,28800,187
20230721,131500,7795837650,28800,28800,28900,28800,265
20230721,131400,7788190900,28800,28800,28850,28800,139
20230721,131300,7784185550,28900,28850,28900,28800,117
20230721,131200,7780814950,28800,28850,28900,28800,300
20230721,131100,7772159950,28850,28850,28900,28800,1698
20230721,131000,7723128250,28800,28850,28900,28800,450
20230721,130900,7710161250,28850,28850,28850,28800,177
20230721,130800,7705057350,28850,28850,28850,28850,232
20230721,130700,7698364150,28850,28750,28850,28750,57
20230721,130600,7696720600,28850,28800,28850,28750,223
20230721,130500,7690299400,28800,28800,28850,28750,281
20230721,130400,7682209800,28800,28800,28800,28750,205
20230721,130300,7676306000,28800,28800,28850,28800,340
20230721,130200,7666513500,28800,28850,28850,28750,422
20230721,130100,7654347750,28700,28750,28850,28700,15147
20230721,130000,7219566800,28750,28900,28900,28750,5459
20230721,125900,7062599500,28800,28900,28900,28750,913
20230721,125800,7036325850,28850,28850,28900,28850,251
20230721,125700,7029076100,28850,28800,28850,28800,874
20230721,125600,7003902650,28750,28900,28950,28750,21235
20230721,125500,6391794400,28950,28950,28950,28900,766
20230721,125400,6369629700,28900,28950,28950,28900,166
20230721,125300,6364831700,28950,28950,29000,28900,195
20230721,125200,6359186200,28950,28950,29000,28900,484
20230721,125100,6345175050,28950,28950,29000,28950,344
20230721,125000,6335215900,28950,29000,29000,28950,455
20230721,124900,6322042350,28950,28950,29000,28950,213
20230721,124800,6315875200,28950,28950,29000,28950,294
20230721,124700,6307359900,28950,28950,29000,28950,68
20230721,124600,6305390650,29000,29000,29050,29000,303
20230721,124500,6296602800,29000,29000,29000,29000,156
20230721,124400,6292078800,29000,29000,29000,28950,157
20230721,124300,6287527450,29000,28950,29050,28950,246
20230721,124200,6280389250,28950,28950,28950,28950,177
20230721,124100,6275265100,28950,29000,29000,28950,304
20230721,124000,6266459150,29100,29000,29100,29000,202
20230721,123900,6260594600,29000,29050,29050,29000,343
20230721,123800,6250632850,29050,29100,29100,29050,201
20230721,123700,6244789200,29100,29050,29100,29000,640
20230721,123600,6226184900,29050,28950,29050,28950,1881
20230721,123500,6171582250,28950,29050,29050,28950,269
20230721,123400,6163782050,29000,28950,29050,28950,223
20230721,123300,6157316300,29000,29050,29050,28900,423
20230721,123200,6145067850,28950,28900,29050,28900,1241
20230721,123100,6109148350,28900,28900,28950,28900,541
20230721,123000,6093498400,28900,28900,28900,28850,161
20230721,122900,6088846900,28900,28900,28950,28850,266
20230721,122800,6081162950,28900,28900,28950,28900,79
20230721,122700,6078879600,28900,28900,28950,28900,121
20230721,122600,6075382250,28900,28900,28950,28850,461
20230721,122500,6062060700,28900,28900,28950,28900,95
20230721,122400,6059314800,28900,28900,28950,28850,210
20230721,122300,6053241000,28900,28850,28950,28850,203
20230721,122200,6047378550,28850,28950,28950,28850,2708
20230721,122100,5969100100,29000,29000,29000,28950,139
20230721,122000,5965074800,28950,28950,29000,28950,181
20230721,121900,5959830450,28950,28950,29000,28950,97
20230721,121800,5957021950,28950,29000,29000,28950,129
20230721,121700,5953286750,28950,28950,29000,28950,53
20230721,121600,5951751650,28950,28950,29000,28950,67
20230721,121500,5949811750,29000,28950,29000,28950,372
20230721,121400,5939034650,28950,28950,29000,28950,1368
20230721,121300,5899403150,28950,28950,28950,28950,46
20230721,121200,5898071450,28950,28950,29000,28950,153
20230721,121100,5893641700,28950,28950,28950,28950,85
20230721,121000,5891180950,28950,28950,29000,28950,169
20230721,120900,5886283550,28950,28900,28950,28900,105
20230721,120800,5883247700,28900,28950,28950,28900,658
20230721,120700,5864200400,28950,28950,29000,28950,116
20230721,120600,5860841450,28950,28900,29000,28900,222
20230721,120500,5854415850,28950,28950,28950,28900,84
20230721,120400,5851986800,28900,28900,28900,28900,170
20230721,120300,5847073800,28950,28900,28950,28900,56
20230721,120200,5845455000,28900,28900,28950,28900,192
20230721,120100,5839905300,28900,28900,29000,28900,273
20230721,120000,5832008150,28900,28900,28950,28900,210
20230721,115900,5825936550,28900,28900,28900,28900,115
20230721,115800,5822613050,28950,28900,28950,28900,140
20230721,115700,5818566650,28900,28900,28950,28900,152
20230721,115600,5814173300,28950,28900,29000,28900,471
20230721,115500,5800554000,28900,28900,28950,28900,220
20230721,115400,5794195600,28900,28900,28950,28900,486
20230721,115300,5780137500,28950,28950,28950,28900,642
20230721,115200,5761557950,28950,29000,29000,28900,443
20230721,115100,5748736750,28950,28950,28950,28900,949
20230721,115000,5721292400,28900,28950,28950,28900,571
20230721,114900,5704773000,28950,29000,29000,28950,179
20230721,114800,5699590800,29000,28950,29050,28950,88
20230721,114700,5697040000,28950,28950,29000,28950,210
20230721,114600,5690954200,28950,28950,29000,28950,214
20230721,114500,5684754400,29000,28950,29000,28950,143
20230721,114400,5680608050,28950,28950,28950,28950,113
20230721,114300,5677336700,28950,28950,29000,28900,359
20230721,114200,5666952050,28950,28950,29000,28900,276
20230721,114100,5658960950,28950,28950,29000,28950,183
20230721,114000,5653660700,28950,29000,29000,28900,170
20230721,113900,5648737050,29000,29000,29050,28950,705
20230721,113800,5628293200,28950,28950,29000,28900,129
20230721,113700,5624558350,28950,28950,28950,28900,123
20230721,113600,5621001700,28950,28900,28950,28900,128
20230721,113500,5617302400,28950,29000,29050,28900,663
20230721,113400,5598108200,29000,28950,29000,28950,51
20230721,113300,5596631600,28950,29000,29050,28950,248
20230721,113200,5589440000,28950,29000,29000,28950,226
20230721,113100,5582887900,28950,28950,29000,28950,169
20230721,113000,5577994550,28950,29000,29000,28950,332
20230721,112900,5568366750,29000,29000,29050,29000,66
20230721,112800,5566452400,29000,28950,29050,28950,438
20230721,112700,5553749750,28950,28900,29000,28900,368
20230721,112600,5543091050,28900,28950,29000,28900,135
20230721,112500,5539180100,28900,28950,28950,28900,205
20230721,112400,5533251400,28950,28950,29000,28950,372
20230721,112300,5522475850,29000,29000,29000,28950,186
20230721,112200,5517082700,29000,29000,29000,28950,189
20230721,112100,5511603250,28950,28950,29000,28950,405
20230721,112000,5499868150,28950,29000,29000,28950,287
20230721,111900,5491549500,29000,28950,29050,28950,573
20230721,111800,5474920100,28950,28850,29050,28850,2188
20230721,111700,5411482800,28900,28900,28950,28900,375
20230721,111600,5400636550,28900,28950,28950,28900,141
20230721,111500,5396561250,28900,28850,28900,28850,176
20230721,111400,5391477500,28850,28900,28900,28850,309
20230721,111300,5382557000,28900,28900,28900,28850,435
20230721,111200,5369993850,28850,28900,28900,28850,69
20230721,111100,5368001250,28900,28850,28950,28850,160
20230721,111000,5363378550,28850,28850,28900,28850,387
20230721,110900,5352213550,28850,28900,28950,28850,260
20230721,110800,5344700600,28900,28900,28900,28850,164
20230721,110700,5339969050,28900,28850,28900,28850,140
20230721,110600,5335929600,28850,28850,28950,28850,210
20230721,110500,5329868900,28900,28900,28900,28850,485
20230721,110400,5315861000,28850,28850,28900,28850,26
20230721,110300,5315110500,28850,28850,28850,28850,322
20230721,110200,5305820800,28850,28900,28900,28850,475
20230721,110100,5292106400,28900,28850,28900,28850,93
20230721,110000,5289420750,28850,28850,28900,28850,1418
20230721,105900,5248445450,28850,28850,28900,28850,1216
20230721,105800,5213312350,28850,28850,28850,28850,40
20230721,105700,5212158350,28850,28900,28950,28850,493
20230721,105600,5197912150,28900,28850,28900,28850,536
20230721,105500,5182429500,28900,28850,28950,28850,268
20230721,105400,5174684650,28850,28900,28900,28850,184
20230721,105300,5169375800,28850,28850,28850,28850,106
20230721,105200,5166317700,28850,28850,28900,28850,248
20230721,105100,5159162500,28850,28850,28900,28850,276
20230721,105000,5151199300,28900,28850,28900,28850,233
20230721,104900,5144471500,28850,28850,28900,28850,213
20230721,104800,5138326200,28850,28900,28950,28850,329
20230721,104700,5128815950,28950,28900,28950,28900,1072
20230721,104600,5097834750,28900,28950,28950,28900,243
20230721,104500,5090807150,28900,28900,28950,28900,151
20230721,104400,5086442850,28900,28950,28950,28900,313
20230721,104300,5077391150,28950,28900,28950,28900,244
20230721,104200,5070334750,28950,28900,28950,28900,300
20230721,104100,5061661650,28900,28850,28900,28850,308
20230721,104000,5052773000,28850,28850,28900,28800,192
20230721,103900,5047235100,28800,28800,28850,28800,285
20230721,103800,5039020550,28800,28800,28850,28800,190
20230721,103700,5033545150,28800,28800,28900,28750,1149
20230721,103600,5000358400,28850,28800,28850,28750,213
20230721,103500,4994228950,28750,28750,28800,28750,568
20230721,103400,4977896850,28750,28750,28800,28700,1292
20230721,103300,4940777350,28750,28800,28850,28750,2944
20230721,103200,4856093300,28800,28800,28850,28800,1746
20230721,103100,4805729050,28800,28750,28800,28750,679
20230721,103000,4786180100,28750,28750,28800,28750,427
20230721,102900,4773902900,28750,28750,28800,28750,711
20230721,102800,4753440450,28800,28750,28800,28750,372
20230721,102700,4742741650,28750,28750,28800,28750,600
20230721,102600,4725485700,28750,28750,28850,28750,1218
20230721,102500,4690417250,28750,28750,28800,28750,1026
20230721,102400,4660894400,28800,28800,28800,28750,1115
20230721,102300,4628804750,28750,28750,28800,28750,3078
20230721,102200,4540288000,28750,28800,28850,28750,2374
20230721,102100,4471923400,28850,28800,28850,28800,527
20230721,102000,4456737800,28850,28800,28850,28800,845
20230721,101900,4432381400,28800,28800,28850,28800,386
20230721,101800,4421264000,28800,28800,28850,28800,658
20230721,101700,4402301250,28800,28800,28850,28800,243
20230721,101600,4395299950,28800,28850,28850,28800,479
20230721,101500,4381498800,28800,28800,28850,28800,487
20230721,101400,4367470000,28850,28850,28850,28800,650
20230721,101300,4348729450,28800,28850,28900,28800,1339
20230721,101200,4310135400,28850,28800,28900,28800,399
20230721,101100,4298633300,28800,28800,28850,28800,362
20230721,101000,4288203750,28850,28850,28900,28800,1273
20230721,100900,4251464600,28850,28850,28850,28800,1954
20230721,100800,4195096500,28850,28900,28900,28850,3574
20230721,100700,4091859300,28900,28900,28950,28900,472
20230721,100600,4078215250,28950,28950,29000,28950,1127
20230721,100500,4045587200,29000,29000,29050,28950,1370
20230721,100400,4005866200,29000,29000,29050,28950,3916
20230721,100300,3892291750,29000,29000,29050,29000,367
20230721,100200,3881638650,29000,29050,29050,29000,534
20230721,100100,3866146250,29050,29000,29050,29000,655
20230721,100000,3847135000,29000,29000,29050,29000,539
20230721,095900,3831492050,29000,29000,29050,28950,591
20230721,095800,3814356700,28950,28950,29050,28950,1483
20230721,095700,3771331050,28950,28950,29000,28900,574
20230721,095600,3754713100,28950,28950,28950,28900,944
20230721,095500,3727386500,29000,28950,29000,28950,419
20230721,095400,3715245400,28950,28950,29000,28950,449
20230721,095300,3702240300,28950,28950,28950,28950,1289
20230721,095200,3664923750,28950,29000,29000,28950,447
20230721,095100,3651976750,29000,28950,29000,28950,1245
20230721,095000,3615877550,28950,29050,29050,28950,932
20230721,094900,3588870600,29050,28950,29050,28950,648
20230721,094800,3570087150,28950,28900,29000,28900,988
20230721,094700,3541473050,28900,28950,28950,28900,1825
20230721,094600,3488648300,28950,28950,29000,28950,731
20230721,094500,3467457350,28950,28950,29000,28950,644
20230721,094400,3448801950,29000,28950,29000,28950,779
20230721,094300,3426218000,29050,29050,29050,28950,2485
20230721,094200,3354106500,29050,29100,29100,29000,3582
20230721,094100,3250081700,29100,29000,29100,29000,1848
20230721,094000,3196386900,29000,29000,29050,29000,271
20230721,093900,3188522800,29000,28950,29050,28950,2346
20230721,093800,3120506450,28950,28950,28950,28900,1443
20230721,093700,3078731650,28900,28900,28950,28900,441
20230721,093600,3065984100,28900,28850,28950,28850,1397
20230721,093500,3025621100,28850,28900,28900,28850,588
20230721,093400,3008643600,28900,28850,28900,28800,818
20230721,093300,2985052500,28850,28850,28850,28800,324
20230721,093200,2975716300,28800,28850,28850,28800,1147
20230721,093100,2942654000,28850,28750,28850,28750,1252
20230721,093000,2906603200,28800,28750,28800,28750,314
20230721,092900,2897567150,28750,28800,28800,28700,3040
20230721,092800,2810265450,28800,28750,28850,28750,1184
20230721,092700,2776208550,28750,28750,28800,28700,689
20230721,092600,2756404700,28700,28700,28750,28700,845
20230721,092500,2732122450,28700,28750,28750,28700,2587
20230721,092400,2657863400,28700,28750,28800,28700,1157
20230721,092300,2624622750,28750,28750,28750,28700,3411
20230721,092200,2526720900,28700,28800,28850,28700,1722
20230721,092100,2477180950,28850,28750,28900,28750,475
20230721,092000,2463498300,28750,28900,28900,28750,2140
20230721,091900,2401832150,28850,28800,28900,28800,882
20230721,091800,2376410650,28800,28800,28850,28750,974
20230721,091700,2348364950,28750,28650,28750,28600,3838
20230721,091600,2238205650,28600,28650,28700,28600,3025
20230721,091500,2151550000,28650,28650,28700,28600,8693
20230721,091400,1902280550,28700,28800,28800,28650,12713
20230721,091300,1536892050,28800,28800,28800,28750,1082
20230721,091200,1505738150,28800,28750,28800,28750,1283
20230721,091100,1468840900,28750,28750,28800,28750,3879
20230721,091000,1357299200,28800,28850,28850,28750,1906
20230721,090900,1302394650,28800,28850,29000,28800,3784
20230721,090800,1193306150,28800,28750,28800,28750,1422
20230721,090700,1152377400,28750,28750,28800,28700,2241
20230721,090600,1087997000,28750,28850,28850,28700,5556
20230721,090500,928226850,28850,28800,28850,28800,3836
20230721,090400,817679700,28800,29000,29000,28750,9083
20230721,090300,555686050,29000,28950,29050,28900,2789
20230721,090200,474866100,28950,29050,29050,28900,4179
20230721,090100,353823100,29050,29100,29150,29050,4708
20230721,090000,216889450,29100,29300,29300,29100,7298