stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,193000,48050597700,21900,21900,21900,21900,40758
20230728,192900,48050597700,21900,21900,21900,21900,0
20230728,192800,48050597700,21900,21900,21900,21900,0
20230728,192700,48050597700,21900,21900,21900,21900,0
20230728,192600,48050597700,21900,21900,21900,21900,0
20230728,192500,48050597700,21900,21900,21900,21900,0
20230728,192400,48050597700,21900,21900,21900,21900,0
20230728,192300,48050597700,21900,21900,21900,21900,0
20230728,192200,48050597700,21900,21900,21900,21900,0
20230728,192100,48050597700,21900,21900,21900,21900,0
20230728,192000,48050597700,21900,21900,21900,21900,0
20230728,191900,48050597700,21900,21900,21900,21900,0
20230728,191800,48050597700,21900,21900,21900,21900,0
20230728,191700,48050597700,21900,21900,21900,21900,0
20230728,191600,48050597700,21900,21900,21900,21900,0
20230728,191500,48050597700,21900,21900,21900,21900,0
20230728,191400,48050597700,21900,21900,21900,21900,0
20230728,191300,48050597700,21900,21900,21900,21900,0
20230728,191200,48050597700,21900,21900,21900,21900,0
20230728,191100,48050597700,21900,21900,21900,21900,0
20230728,191000,48050597700,21900,21900,21900,21900,0
20230728,190900,48050597700,21900,21900,21900,21900,0
20230728,190800,48050597700,21900,21900,21900,21900,0
20230728,190700,48050597700,21900,21900,21900,21900,0
20230728,190600,48050597700,21900,21900,21900,21900,0
20230728,190500,48050597700,21900,21900,21900,21900,0
20230728,190400,48050597700,21900,21900,21900,21900,0
20230728,190300,48050597700,21900,21900,21900,21900,0
20230728,190200,48050597700,21900,21900,21900,21900,0
20230728,190100,48050597700,21900,21900,21900,21900,0
20230728,190000,48050597700,21900,21900,21900,21900,40758
20230728,185900,48050597700,21900,21900,21900,21900,0
20230728,185800,48050597700,21900,21900,21900,21900,0
20230728,185700,48050597700,21900,21900,21900,21900,0
20230728,185600,48050597700,21900,21900,21900,21900,0
20230728,185500,48050597700,21900,21900,21900,21900,0
20230728,185400,48050597700,21900,21900,21900,21900,0
20230728,185300,48050597700,21900,21900,21900,21900,0
20230728,185200,48050597700,21900,21900,21900,21900,0
20230728,185100,48050597700,21900,21900,21900,21900,0
20230728,185000,48050597700,21900,21900,21900,21900,0
20230728,184900,48050597700,21900,21900,21900,21900,0
20230728,184800,48050597700,21900,21900,21900,21900,0
20230728,184700,48050597700,21900,21900,21900,21900,0
20230728,184600,48050597700,21900,21900,21900,21900,0
20230728,184500,48050597700,21900,21900,21900,21900,0
20230728,184400,48050597700,21900,21900,21900,21900,0
20230728,184300,48050597700,21900,21900,21900,21900,0
20230728,184200,48050597700,21900,21900,21900,21900,0
20230728,184100,48050597700,21900,21900,21900,21900,0
20230728,184000,48050597700,21900,21900,21900,21900,0
20230728,183900,48050597700,21900,21900,21900,21900,0
20230728,183800,48050597700,21900,21900,21900,21900,0
20230728,183700,48050597700,21900,21900,21900,21900,0
20230728,183600,48050597700,21900,21900,21900,21900,0
20230728,183500,48050597700,21900,21900,21900,21900,0
20230728,183400,48050597700,21900,21900,21900,21900,0
20230728,183300,48050597700,21900,21900,21900,21900,0
20230728,183200,48050597700,21900,21900,21900,21900,0
20230728,183100,48050597700,21900,21900,21900,21900,0
20230728,183000,48050597700,21900,21900,21900,21900,40758
20230728,182900,48050597700,21900,21900,21900,21900,0
20230728,182800,48050597700,21900,21900,21900,21900,0
20230728,182700,48050597700,21900,21900,21900,21900,0
20230728,182600,48050597700,21900,21900,21900,21900,0
20230728,182500,48050597700,21900,21900,21900,21900,0
20230728,182400,48050597700,21900,21900,21900,21900,0
20230728,182300,48050597700,21900,21900,21900,21900,0
20230728,182200,48050597700,21900,21900,21900,21900,0
20230728,182100,48050597700,21900,21900,21900,21900,0
20230728,182000,48050597700,21900,21900,21900,21900,0
20230728,181900,48050597700,21900,21900,21900,21900,0
20230728,181800,48050597700,21900,21900,21900,21900,0
20230728,181700,48050597700,21900,21900,21900,21900,0
20230728,181600,48050597700,21900,21900,21900,21900,0
20230728,181500,48050597700,21900,21900,21900,21900,0
20230728,181400,48050597700,21900,21900,21900,21900,0
20230728,181300,48050597700,21900,21900,21900,21900,0
20230728,181200,48050597700,21900,21900,21900,21900,0
20230728,181100,48050597700,21900,21900,21900,21900,0
20230728,181000,48050597700,21900,21900,21900,21900,0
20230728,180900,48050597700,21900,21900,21900,21900,0
20230728,180800,48050597700,21900,21900,21900,21900,0
20230728,180700,48050597700,21900,21900,21900,21900,0
20230728,180600,48050597700,21900,21900,21900,21900,0
20230728,180500,48050597700,21900,21900,21900,21900,0
20230728,180400,48050597700,21900,21900,21900,21900,0
20230728,180300,48050597700,21900,21900,21900,21900,0
20230728,180200,48050597700,21900,21900,21900,21900,0
20230728,180100,48050597700,21900,21900,21900,21900,0
20230728,180000,48050597700,21900,21900,21900,21900,40758
20230728,175900,48050597700,21900,21900,21900,21900,0
20230728,175800,48050597700,21900,21900,21900,21900,0
20230728,175700,48050597700,21900,21900,21900,21900,0
20230728,175600,48050597700,21900,21900,21900,21900,0
20230728,175500,48050597700,21900,21900,21900,21900,0
20230728,175400,48050597700,21900,21900,21900,21900,0
20230728,175300,48050597700,21900,21900,21900,21900,0
20230728,175200,48050597700,21900,21900,21900,21900,0
20230728,175100,48050597700,21900,21900,21900,21900,0
20230728,175000,48050597700,21900,21900,21900,21900,0
20230728,174900,48050597700,21900,21900,21900,21900,0
20230728,174800,48050597700,21900,21900,21900,21900,0
20230728,174700,48050597700,21900,21900,21900,21900,0
20230728,174600,48050597700,21900,21900,21900,21900,0
20230728,174500,48050597700,21900,21900,21900,21900,0
20230728,174400,48050597700,21900,21900,21900,21900,0
20230728,174300,48050597700,21900,21900,21900,21900,0
20230728,174200,48050597700,21900,21900,21900,21900,0
20230728,174100,48050597700,21900,21900,21900,21900,0
20230728,174000,48050597700,21900,21900,21900,21900,0
20230728,173900,48050597700,21900,21900,21900,21900,0
20230728,173800,48050597700,21900,21900,21900,21900,0
20230728,173700,48050597700,21900,21900,21900,21900,0
20230728,173600,48050597700,21900,21900,21900,21900,0
20230728,173500,48050597700,21900,21900,21900,21900,0
20230728,173400,48050597700,21900,21900,21900,21900,0
20230728,173300,48050597700,21900,21900,21900,21900,0
20230728,173200,48050597700,21900,21900,21900,21900,0
20230728,173100,48050597700,21900,21900,21900,21900,0
20230728,173000,48050597700,21900,21900,21900,21900,40758
20230728,172900,48050597700,21900,21900,21900,21900,0
20230728,172800,48050597700,21900,21900,21900,21900,0
20230728,172700,48050597700,21900,21900,21900,21900,0
20230728,172600,48050597700,21900,21900,21900,21900,0
20230728,172500,48050597700,21900,21900,21900,21900,0
20230728,172400,48050597700,21900,21900,21900,21900,0
20230728,172300,48050597700,21900,21900,21900,21900,0
20230728,172200,48050597700,21900,21900,21900,21900,0
20230728,172100,48050597700,21900,21900,21900,21900,0
20230728,172000,48050597700,21900,21900,21900,21900,0
20230728,171900,48050597700,21900,21900,21900,21900,0
20230728,171800,48050597700,21900,21900,21900,21900,0
20230728,171700,48050597700,21900,21900,21900,21900,0
20230728,171600,48050597700,21900,21900,21900,21900,0
20230728,171500,48050597700,21900,21900,21900,21900,0
20230728,171400,48050597700,21900,21900,21900,21900,0
20230728,171300,48050597700,21900,21900,21900,21900,0
20230728,171200,48050597700,21900,21900,21900,21900,0
20230728,171100,48050597700,21900,21900,21900,21900,0
20230728,171000,48050597700,21900,21900,21900,21900,0
20230728,170900,48050597700,21900,21900,21900,21900,0
20230728,170800,48050597700,21900,21900,21900,21900,0
20230728,170700,48050597700,21900,21900,21900,21900,0
20230728,170600,48050597700,21900,21900,21900,21900,0
20230728,170500,48050597700,21900,21900,21900,21900,0
20230728,170400,48050597700,21900,21900,21900,21900,0
20230728,170300,48050597700,21900,21900,21900,21900,0
20230728,170200,48050597700,21900,21900,21900,21900,0
20230728,170100,48050597700,21900,21900,21900,21900,0
20230728,170000,48050597700,21900,21900,21900,21900,40758
20230728,165900,48050597700,21900,21900,21900,21900,0
20230728,165800,48050597700,21900,21900,21900,21900,0
20230728,165700,48050597700,21900,21900,21900,21900,0
20230728,165600,48050597700,21900,21900,21900,21900,0
20230728,165500,48050597700,21900,21900,21900,21900,0
20230728,165400,48050597700,21900,21900,21900,21900,0
20230728,165300,48050597700,21900,21900,21900,21900,0
20230728,165200,48050597700,21900,21900,21900,21900,0
20230728,165100,48050597700,21900,21900,21900,21900,0
20230728,165000,48050597700,21900,21900,21900,21900,0
20230728,164900,48050597700,21900,21900,21900,21900,0
20230728,164800,48050597700,21900,21900,21900,21900,0
20230728,164700,48050597700,21900,21900,21900,21900,0
20230728,164600,48050597700,21900,21900,21900,21900,0
20230728,164500,48050597700,21900,21900,21900,21900,0
20230728,164400,48050597700,21900,21900,21900,21900,0
20230728,164300,48050597700,21900,21900,21900,21900,0
20230728,164200,48050597700,21900,21900,21900,21900,0
20230728,164100,48050597700,21900,21900,21900,21900,0
20230728,164000,48050597700,21900,21900,21900,21900,0
20230728,163900,48050597700,21900,21900,21900,21900,0
20230728,163800,48050597700,21900,21900,21900,21900,0
20230728,163700,48050597700,21900,21900,21900,21900,0
20230728,163600,48050597700,21900,21900,21900,21900,0
20230728,163500,48050597700,21900,21900,21900,21900,0
20230728,163400,48050597700,21900,21900,21900,21900,0
20230728,163300,48050597700,21900,21900,21900,21900,0
20230728,163200,48050597700,21900,21900,21900,21900,0
20230728,163100,48050597700,21900,21900,21900,21900,0
20230728,163000,48050597700,21900,21900,21900,21900,40758
20230728,162900,48050597700,21900,21900,21900,21900,0
20230728,162800,48050597700,21900,21900,21900,21900,0
20230728,162700,48050597700,21900,21900,21900,21900,0
20230728,162600,48050597700,21900,21900,21900,21900,0
20230728,162500,48050597700,21900,21900,21900,21900,0
20230728,162400,48050597700,21900,21900,21900,21900,0
20230728,162300,48050597700,21900,21900,21900,21900,0
20230728,162200,48050597700,21900,21900,21900,21900,0
20230728,162100,48050597700,21900,21900,21900,21900,0
20230728,162000,48050597700,21900,21900,21900,21900,0
20230728,161900,48050597700,21900,21900,21900,21900,0
20230728,161800,48050597700,21900,21900,21900,21900,0
20230728,161700,48050597700,21900,21900,21900,21900,0
20230728,161600,48050597700,21900,21900,21900,21900,0
20230728,161500,48050597700,21900,21900,21900,21900,0
20230728,161400,48050597700,21900,21900,21900,21900,0
20230728,161300,48050597700,21900,21900,21900,21900,0
20230728,161200,48050597700,21900,21900,21900,21900,0
20230728,161100,48050597700,21900,21900,21900,21900,0
20230728,161000,48050597700,21900,21900,21900,21900,0
20230728,160900,48050597700,21900,21900,21900,21900,0
20230728,160800,48050597700,21900,21900,21900,21900,0
20230728,160700,48050597700,21900,21900,21900,21900,0
20230728,160600,48050597700,21900,21900,21900,21900,0
20230728,160500,48050597700,21900,21900,21900,21900,0
20230728,160400,48050597700,21900,21900,21900,21900,0
20230728,160300,48050597700,21900,21900,21900,21900,0
20230728,160200,48050597700,21900,21900,21900,21900,0
20230728,160100,48050597700,21900,21900,21900,21900,0
20230728,160000,48050597700,21900,21900,21900,21900,40758
20230728,155900,48050597700,21900,21900,21900,21900,0
20230728,155800,48050597700,21900,21900,21900,21900,0
20230728,155700,48050597700,21900,21900,21900,21900,0
20230728,155600,48050597700,21900,21900,21900,21900,0
20230728,155500,48050597700,21900,21900,21900,21900,0
20230728,155400,48050597700,21900,21900,21900,21900,0
20230728,155300,48050597700,21900,21900,21900,21900,0
20230728,155200,48050597700,21900,21900,21900,21900,0
20230728,155100,48050597700,21900,21900,21900,21900,0
20230728,155000,48050597700,21900,21900,21900,21900,0
20230728,154900,48050597700,21900,21900,21900,21900,0
20230728,154800,48050597700,21900,21900,21900,21900,0
20230728,154700,48050597700,21900,21900,21900,21900,0
20230728,154600,48050597700,21900,21900,21900,21900,0
20230728,154500,48050597700,21900,21900,21900,21900,0
20230728,154400,48050597700,21900,21900,21900,21900,0
20230728,154300,48050597700,21900,21900,21900,21900,0
20230728,154200,48050597700,21900,21900,21900,21900,0
20230728,154100,48050597700,21900,21900,21900,21900,0
20230728,154000,48050597700,21900,21900,21900,21900,0
20230728,153900,48050597700,21900,21900,21900,21900,0
20230728,153800,48050597700,21900,21900,21900,21900,0
20230728,153700,48050597700,21900,21900,21900,21900,0
20230728,153600,48050597700,21900,21900,21900,21900,0
20230728,153500,48050597700,21900,21900,21900,21900,0
20230728,153400,48050597700,21900,21900,21900,21900,0
20230728,153300,48050597700,21900,21900,21900,21900,0
20230728,153200,48050597700,21900,21900,21900,21900,0
20230728,153100,48050597700,21900,21900,21900,21900,0
20230728,153000,48050597700,21900,21900,21900,21900,81516
20230728,152900,47157997500,21850,21850,21850,21850,0
20230728,152800,47157997500,21850,21850,21850,21850,0
20230728,152700,47157997500,21850,21850,21850,21850,0
20230728,152600,47157997500,21850,21850,21850,21850,0
20230728,152500,47157997500,21850,21850,21850,21850,0
20230728,152400,47157997500,21850,21850,21850,21850,0
20230728,152300,47157997500,21850,21850,21850,21850,0
20230728,152200,47157997500,21850,21850,21850,21850,0
20230728,152100,47157997500,21850,21850,21850,21850,0
20230728,152000,47157997500,21850,21850,21850,21850,0
20230728,151900,47157997500,21850,21800,21900,21800,7383
20230728,151800,46996641900,21800,21850,21900,21800,2802
20230728,151700,46935428300,21800,21850,21900,21800,5505
20230728,151600,46815169700,21850,21850,21900,21800,5254
20230728,151500,46700367550,21850,21850,21850,21800,2924
20230728,151400,46636480900,21850,21850,21900,21800,8133
20230728,151300,46458738600,21900,21900,21950,21850,20918
20230728,151200,46000651250,21900,21900,21950,21900,8774
20230728,151100,45808410650,21900,21950,21950,21900,3083
20230728,151000,45740754250,21950,21950,21950,21900,8666
20230728,150900,45550604500,21950,21950,21950,21900,7983
20230728,150800,45375571800,21950,21950,21950,21900,1132
20230728,150700,45350731350,21950,21950,21950,21900,4263
20230728,150600,45257292900,21900,21900,21950,21850,12505
20230728,150500,44983346750,21850,21900,21900,21850,6877
20230728,150400,44832781500,21900,21850,21900,21850,3701
20230728,150300,44751762650,21850,21900,21900,21850,1950
20230728,150200,44709080700,21900,21900,21900,21850,3240
20230728,150100,44638134300,21900,21900,21900,21850,2441
20230728,150000,44584761750,21900,21850,21900,21850,1936
20230728,145900,44542384900,21850,21900,21900,21850,4420
20230728,145800,44445710200,21850,21850,21900,21850,4150
20230728,145700,44355001750,21900,21850,21900,21850,2650
20230728,145600,44297067250,21900,21900,21900,21850,2098
20230728,145500,44251172350,21850,21900,21900,21850,10281
20230728,145400,44026197900,21900,21850,21900,21850,3670
20230728,145300,43945924950,21850,21850,21950,21850,7278
20230728,145200,43786605650,21900,21900,21900,21850,1636
20230728,145100,43750786750,21900,21900,21950,21900,4304
20230728,145000,43656433350,21900,21900,21950,21850,5385
20230728,144900,43538618500,21900,21900,21950,21900,4067
20230728,144800,43449540150,21850,21850,21900,21850,2626
20230728,144700,43392120100,21900,21900,21900,21850,1029
20230728,144600,43369585500,21900,21900,21950,21850,11359
20230728,144500,43120811250,21900,21850,21900,21850,1312
20230728,144400,43092141750,21850,21850,21900,21800,2261
20230728,144300,43042706900,21850,21900,21900,21800,11398
20230728,144200,42793200900,21850,21900,21900,21850,4740
20230728,144100,42689497600,21850,21850,21900,21850,1371
20230728,144000,42659483100,21850,21850,21900,21850,1592
20230728,143900,42624673350,21850,21850,21900,21800,4713
20230728,143800,42521625050,21850,21900,21900,21850,2720
20230728,143700,42462128950,21900,21850,21900,21850,3837
20230728,143600,42378243450,21850,21850,21850,21800,3120
20230728,143500,42310166200,21850,21850,21850,21800,1146
20230728,143400,42285141100,21850,21850,21900,21800,3893
20230728,143300,42200071900,21850,21800,21850,21750,3193
20230728,143200,42130320350,21800,21800,21850,21750,3378
20230728,143100,42056637200,21850,21800,21850,21800,2383
20230728,143000,42004579100,21850,21800,21850,21800,948
20230728,142900,41983874650,21800,21900,21900,21800,2121
20230728,142800,41937519950,21900,21850,21900,21800,5683
20230728,142700,41813341100,21850,21800,21850,21800,2546
20230728,142600,41757805200,21800,21850,21850,21750,1703
20230728,142500,41720668300,21850,21800,21850,21750,10018
20230728,142400,41502489650,21800,21750,21800,21700,6054
20230728,142300,41370820100,21750,21750,21750,21700,869
20230728,142200,41351927250,21750,21700,21750,21700,3753
20230728,142100,41270468450,21700,21750,21750,21650,2550
20230728,142000,41215115350,21750,21750,21750,21700,1016
20230728,141900,41193037350,21750,21750,21750,21700,941
20230728,141800,41172587150,21750,21700,21750,21700,1461
20230728,141700,41140870750,21700,21650,21750,21650,5933
20230728,141600,41012207350,21650,21650,21700,21600,1357
20230728,141500,40982804450,21700,21700,21700,21650,5920
20230728,141400,40854539250,21700,21700,21700,21650,2653
20230728,141300,40797063400,21700,21700,21750,21650,1406
20230728,141200,40766545750,21700,21750,21750,21650,1752
20230728,141100,40728509600,21750,21750,21750,21700,1949
20230728,141000,40686165500,21750,21750,21800,21700,1215
20230728,140900,40659730500,21750,21750,21800,21700,843
20230728,140800,40641369850,21800,21750,21800,21700,2938
20230728,140700,40577467300,21750,21750,21750,21700,1576
20230728,140600,40543228900,21750,21700,21750,21700,1174
20230728,140500,40517720450,21700,21750,21800,21650,9340
20230728,140400,40315129300,21750,21750,21750,21700,1058
20230728,140300,40292127850,21750,21700,21800,21700,2379
20230728,140200,40240327600,21750,21750,21850,21700,2069
20230728,140100,40195300350,21800,21800,21800,21750,3274
20230728,140000,40123999000,21800,21850,21850,21800,3351
20230728,135900,40050919250,21850,21850,21850,21800,1379
20230728,135800,40020804750,21850,21900,21900,21850,4443
20230728,135700,39923676150,21900,21900,21950,21850,7482
20230728,135600,39759822250,21900,21850,21900,21800,2412
20230728,135500,39707106650,21850,21850,21850,21800,1616
20230728,135400,39671805200,21850,21850,21850,21800,1341
20230728,135300,39642509150,21850,21850,21850,21800,1627
20230728,135200,39606959350,21800,21850,21850,21800,2019
20230728,135100,39562854300,21850,21800,21850,21800,3401
20230728,135000,39488559550,21850,21750,21850,21700,14094
20230728,134900,39181510200,21750,21800,21800,21700,3296
20230728,134800,39109791950,21750,21700,21800,21700,5726
20230728,134700,38985270900,21750,21700,21750,21700,3097
20230728,134600,38918017650,21750,21800,21800,21650,24898
20230728,134500,38376172200,21800,21900,21900,21800,4725
20230728,134400,38272881550,21850,21900,21900,21850,2191
20230728,134300,38224946650,21900,21900,21900,21850,5313
20230728,134200,38108752650,21850,22000,22000,21850,13563
20230728,134100,37811316700,21950,22000,22000,21950,1690
20230728,134000,37774147900,22000,21950,22000,21900,11703
20230728,133900,37517027600,21950,22000,22000,21900,7909
20230728,133800,37343403600,21950,22000,22000,21950,2698
20230728,133700,37284130050,22000,22000,22000,21950,2752
20230728,133600,37223621950,22000,22000,22000,21950,2829
20230728,133500,37161445200,22000,21950,22000,21950,29518
20230728,133400,36513408750,21950,21900,21950,21900,15007
20230728,133300,36184659200,21900,21900,21900,21850,8426
20230728,133200,36000226850,21900,21900,21900,21850,5391
20230728,133100,35882261700,21850,21850,21900,21850,5792
20230728,133000,35755658550,21900,21900,21900,21850,1538
20230728,132900,35722019650,21900,21900,21900,21850,1568
20230728,132800,35687687950,21900,21850,21900,21800,21789
20230728,132700,35211343500,21850,21850,21850,21800,932
20230728,132600,35190993900,21850,21850,21850,21800,1308
20230728,132500,35162420000,21850,21850,21850,21800,2679
20230728,132400,35103921900,21850,21800,21850,21800,1249
20230728,132300,35076657450,21800,21850,21850,21800,1774
20230728,132200,35037919550,21850,21800,21850,21800,1534
20230728,132100,35004448450,21850,21750,21850,21750,10054
20230728,132000,34785236200,21800,21750,21800,21700,8312
20230728,131900,34604452850,21750,21750,21750,21700,1377
20230728,131800,34574553500,21750,21700,21750,21700,2281
20230728,131700,34525040650,21700,21650,21700,21650,1669
20230728,131600,34488872050,21650,21650,21700,21650,3043
20230728,131500,34422984250,21650,21650,21650,21600,718
20230728,131400,34407445650,21650,21650,21700,21650,662
20230728,131300,34393109800,21650,21700,21700,21650,799
20230728,131200,34375794650,21650,21650,21750,21650,8441
20230728,131100,34192676350,21600,21650,21700,21600,1366
20230728,131000,34163099850,21700,21650,21700,21650,1494
20230728,130900,34130740550,21650,21700,21700,21650,964
20230728,130800,34109827100,21650,21600,21700,21600,3423
20230728,130700,34035720100,21600,21600,21650,21600,1113
20230728,130600,34011672550,21600,21600,21650,21600,543
20230728,130500,33999926600,21600,21500,21600,21500,5495
20230728,130400,33881321550,21500,21550,21600,21500,5441
20230728,130300,33763916650,21600,21600,21600,21450,10529
20230728,130200,33537209900,21600,21600,21650,21600,2323
20230728,130100,33487025100,21600,21700,21700,21600,3848
20230728,130000,33403842600,21700,21700,21700,21650,842
20230728,125900,33385594150,21700,21650,21700,21650,1651
20230728,125800,33349834650,21650,21750,21750,21650,1916
20230728,125700,33308246500,21750,21700,21750,21650,1451
20230728,125600,33276753600,21700,21700,21700,21650,1317
20230728,125500,33248189550,21700,21700,21700,21650,1521
20230728,125400,33215193500,21700,21750,21750,21700,1501
20230728,125300,33182605150,21700,21650,21750,21650,3978
20230728,125200,33096274550,21650,21650,21700,21650,2934
20230728,125100,33032738600,21650,21700,21700,21650,4511
20230728,125000,32935067950,21700,21650,21700,21650,613
20230728,124900,32921770400,21650,21650,21700,21600,9080
20230728,124800,32725298850,21600,21650,21700,21600,5908
20230728,124700,32597497300,21650,21650,21650,21550,3693
20230728,124600,32517602500,21600,21650,21700,21600,6318
20230728,124500,32381012300,21600,21700,21700,21600,2502
20230728,124400,32326866650,21700,21650,21700,21650,1322
20230728,124300,32298214400,21600,21700,21700,21600,3690
20230728,124200,32218214450,21650,21750,21750,21650,14788
20230728,124100,31897683950,21750,21800,21800,21700,3443
20230728,124000,31822768350,21800,21800,21800,21750,2276
20230728,123900,31773185450,21800,21800,21800,21750,1185
20230728,123800,31747368750,21800,21850,21900,21750,17022
20230728,123700,31375781850,21900,21850,21900,21850,4020
20230728,123600,31287764850,21850,21900,21900,21850,1653
20230728,123500,31251603150,21900,21850,21900,21850,9140
20230728,123400,31051650600,21850,21800,21850,21750,11309
20230728,123300,30804598600,21750,21800,21850,21750,3067
20230728,123200,30737738050,21800,21800,21850,21750,6905
20230728,123100,30587221850,21800,21750,21800,21700,2230
20230728,123000,30538719100,21750,21800,21800,21750,3944
20230728,122900,30452912000,21800,21750,21800,21700,1595
20230728,122800,30418227200,21750,21800,21850,21750,8335
20230728,122700,30236751200,21800,21800,21850,21750,10627
20230728,122600,30005080150,21850,21800,21850,21750,8835
20230728,122500,29812481250,21800,21800,21800,21750,6623
20230728,122400,29668117250,21800,21750,21800,21700,13266
20230728,122300,29379556400,21750,21650,21750,21650,10069
20230728,122200,29161055200,21700,21700,21700,21650,3683
20230728,122100,29081290800,21650,21650,21700,21600,2770
20230728,122000,29021265550,21650,21600,21650,21600,1805
20230728,121900,28982200650,21600,21650,21700,21600,1653
20230728,121800,28946406550,21700,21600,21700,21600,2962
20230728,121700,28882270350,21600,21600,21650,21550,801
20230728,121600,28864964400,21600,21650,21650,21600,1108
20230728,121500,28841019100,21650,21650,21650,21600,450
20230728,121400,28831289450,21600,21650,21650,21600,976
20230728,121300,28810186950,21650,21650,21650,21600,1025
20230728,121200,28788035250,21650,21650,21650,21600,841
20230728,121100,28769829800,21600,21650,21700,21600,1553
20230728,121000,28736206300,21700,21700,21700,21650,648
20230728,120900,28722155800,21700,21750,21750,21650,2916
20230728,120800,28658876350,21750,21700,21750,21700,8009
20230728,120700,28485028700,21700,21650,21700,21650,667
20230728,120600,28470560250,21650,21650,21700,21600,10718
20230728,120500,28238485150,21600,21650,21650,21600,499
20230728,120400,28227682200,21650,21650,21650,21600,1395
20230728,120300,28197533000,21650,21600,21650,21550,3069
20230728,120200,28131244200,21550,21600,21600,21550,2212
20230728,120100,28083572850,21600,21650,21650,21600,1305
20230728,120000,28055378850,21650,21650,21650,21600,1229
20230728,115900,28028812600,21650,21650,21650,21600,1112
20230728,115800,28004737850,21650,21600,21650,21600,2351
20230728,115700,27953947600,21600,21500,21600,21500,4455
20230728,115600,27857753550,21550,21600,21600,21500,1554
20230728,115500,27824292100,21600,21550,21600,21550,811
20230728,115400,27806799750,21550,21550,21600,21550,701
20230728,115300,27791675900,21600,21600,21600,21550,553
20230728,115200,27779744000,21600,21550,21600,21550,839
20230728,115100,27761648200,21550,21500,21600,21500,1598
20230728,115000,27727163600,21550,21550,21550,21500,546
20230728,114900,27715406000,21500,21550,21600,21500,1211
20230728,114800,27689345800,21600,21550,21600,21550,2532
20230728,114700,27634759150,21600,21600,21600,21550,795
20230728,114600,27617589750,21600,21650,21650,21600,964
20230728,114500,27596757100,21650,21600,21650,21550,3197
20230728,114400,27527665750,21600,21600,21600,21550,2629
20230728,114300,27470879450,21600,21550,21600,21550,4293
20230728,114200,27378241100,21600,21600,21650,21550,1709
20230728,114100,27341348750,21650,21500,21650,21500,12528
20230728,114000,27071028150,21500,21500,21500,21450,1848
20230728,113900,27031364400,21450,21500,21500,21450,1437
20230728,113800,27000535350,21500,21500,21500,21450,2329
20230728,113700,26950466250,21550,21550,21550,21500,1670
20230728,113600,26914531850,21550,21500,21550,21500,658
20230728,113500,26900358650,21550,21550,21600,21450,6356
20230728,113400,26763623650,21550,21600,21600,21550,1920
20230728,113300,26722158250,21600,21600,21600,21550,3776
20230728,113200,26640604550,21600,21550,21600,21500,11569
20230728,113100,26391314850,21550,21500,21550,21500,4860
20230728,113000,26286806650,21450,21450,21500,21450,2349
20230728,112900,26236382850,21450,21550,21550,21400,5836
20230728,112800,26111036000,21500,21500,21550,21500,1482
20230728,112700,26079121800,21550,21550,21550,21500,1392
20230728,112600,26049129600,21550,21500,21550,21500,3137
20230728,112500,25981678200,21450,21500,21500,21450,2748
20230728,112400,25922650550,21500,21500,21500,21450,11476
20230728,112300,25675942350,21500,21450,21500,21400,5874
20230728,112200,25549944800,21400,21400,21450,21400,7088
20230728,112100,25398195350,21450,21450,21450,21400,1812
20230728,112000,25359360750,21450,21400,21450,21400,601
20230728,111900,25346478950,21400,21450,21450,21400,3839
20230728,111800,25264303800,21400,21400,21450,21350,12451
20230728,111700,24997811450,21400,21400,21400,21350,1736
20230728,111600,24960705100,21400,21300,21400,21250,8879
20230728,111500,24771300900,21300,21250,21300,21250,1915
20230728,111400,24730522700,21300,21300,21300,21250,950
20230728,111300,24710294800,21250,21250,21300,21200,2060
20230728,111200,24666517450,21200,21250,21250,21200,737
20230728,111100,24650868650,21250,21250,21250,21200,905
20230728,111000,24631646050,21250,21200,21250,21150,2914
20230728,110900,24569855900,21150,21100,21200,21100,3606
20230728,110800,24493654350,21100,21050,21100,21050,1018
20230728,110700,24472190250,21100,21050,21100,21050,578
20230728,110600,24459995700,21100,21050,21100,21050,460
20230728,110500,24450304350,21050,21050,21100,21050,1056
20230728,110400,24428047050,21100,21100,21100,21050,2628
20230728,110300,24372714200,21050,21100,21100,21050,1194
20230728,110200,24347561850,21050,21100,21100,21050,770
20230728,110100,24331324950,21100,21100,21150,21050,1779
20230728,110000,24293787050,21100,21100,21150,21050,2737
20230728,105900,24236073700,21150,21150,21150,21050,1441
20230728,105800,24205649350,21100,21100,21150,21100,763
20230728,105700,24189545550,21100,21100,21150,21050,1524
20230728,105600,24157381150,21100,21100,21150,21100,1111
20230728,105500,24133916350,21150,21050,21150,21000,7379
20230728,105400,23978231550,21050,20950,21050,20950,6077
20230728,105300,23850518300,20950,20950,21000,20950,2266
20230728,105200,23803037900,21000,21000,21000,20950,1088
20230728,105100,23780234400,21000,21000,21000,20950,1914
20230728,105000,23740083050,21000,20950,21050,20950,3555
20230728,104900,23665530500,21000,21000,21050,21000,2025
20230728,104800,23623003700,21000,21000,21050,21000,1911
20230728,104700,23582844050,21000,21000,21050,21000,7856
20230728,104600,23417865050,21050,21000,21050,21000,578
20230728,104500,23405714450,21000,20950,21050,20950,1230
20230728,104400,23379885300,21000,21000,21000,20950,3150
20230728,104300,23313745900,20950,21000,21000,20950,3164
20230728,104200,23247338300,21000,20950,21050,20950,3008
20230728,104100,23184241850,21000,21000,21000,20950,3324
20230728,104000,23114456300,21050,21050,21100,20950,20440
20230728,103900,22685179650,21050,21050,21050,21000,1676
20230728,103800,22649932250,21050,21100,21150,21000,15990
20230728,103700,22313069500,21150,21150,21200,21100,2657
20230728,103600,22256876250,21150,21150,21200,21150,1249
20230728,103500,22230458750,21150,21100,21150,21100,1716
20230728,103400,22194233750,21100,21150,21150,21100,1855
20230728,103300,22155086550,21100,21150,21150,21100,1095
20230728,103200,22131963650,21150,21150,21150,21100,3828
20230728,103100,22051182200,21100,21150,21150,21100,742
20230728,103000,22035508300,21150,21150,21200,21100,773
20230728,102900,22019164800,21200,21250,21250,21100,2052
20230728,102800,21975708350,21250,21050,21250,21050,6580
20230728,102700,21836525750,21100,21100,21150,21050,1625
20230728,102600,21802254850,21100,21100,21150,21050,9889
20230728,102500,21593729200,21100,21050,21100,21050,8488
20230728,102400,21415037250,21100,21150,21150,21050,7046
20230728,102300,21266429050,21100,21150,21150,21100,1117
20230728,102200,21242816500,21200,21150,21200,21150,2011
20230728,102100,21200263850,21150,21150,21200,21150,880
20230728,102000,21181641750,21150,21200,21200,21100,4949
20230728,101900,21076972450,21200,21250,21250,21150,3542
20230728,101800,21001862000,21200,21200,21250,21200,2520
20230728,101700,20948319950,21250,21250,21250,21150,3197
20230728,101600,20880513000,21250,21150,21250,21150,8891
20230728,101500,20692141050,21200,21150,21200,21150,2752
20230728,101400,20633910100,21150,21200,21200,21150,1429
20230728,101300,20603647900,21200,21250,21250,21150,3464
20230728,101200,20530205250,21250,21300,21350,21250,2932
20230728,101100,20467801250,21300,21250,21300,21200,1953
20230728,101000,20426253650,21250,21200,21250,21200,2222
20230728,100900,20379057100,21200,21250,21300,21200,1693
20230728,100800,20343120400,21250,21250,21300,21250,9096
20230728,100700,20149718650,21250,21300,21350,21250,3881
20230728,100600,20067063650,21350,21300,21350,21300,909
20230728,100500,20047674850,21300,21300,21300,21250,2375
20230728,100400,19997107900,21300,21250,21300,21250,2810
20230728,100300,19937391400,21300,21400,21400,21250,6952
20230728,100200,19789174000,21400,21350,21400,21350,3919
20230728,100100,19705328200,21300,21350,21400,21300,2448
20230728,100000,19653068350,21400,21300,21400,21250,4244
20230728,095900,19562525350,21300,21250,21300,21250,1208
20230728,095800,19536835750,21300,21300,21350,21250,525
20230728,095700,19525662950,21300,21350,21400,21200,4474
20230728,095600,19430481200,21350,21400,21400,21350,1232
20230728,095500,19404146350,21350,21450,21450,21300,7779
20230728,095400,19237639600,21450,21450,21500,21400,6379
20230728,095300,19100878500,21400,21400,21450,21350,4012
20230728,095200,19015023800,21300,21250,21450,21200,12377
20230728,095100,18750831650,21250,21200,21250,21100,13943
20230728,095000,18455618500,21200,21200,21250,21150,3246
20230728,094900,18386803400,21200,21350,21350,21200,5681
20230728,094800,18265987700,21350,21250,21350,21250,17389
20230728,094700,17895468650,21250,21150,21250,21150,5107
20230728,094600,17787118000,21150,21200,21200,21100,3274
20230728,094500,17717872750,21200,21200,21250,21150,2226
20230728,094400,17670677200,21200,21200,21300,21200,4623
20230728,094300,17572595050,21200,21200,21300,21150,11613
20230728,094200,17326705000,21200,21250,21300,21200,5598
20230728,094100,17207770550,21300,21350,21400,21250,5135
20230728,094000,17098315450,21350,21300,21400,21250,6931
20230728,093900,16950456200,21300,21300,21350,21300,1592
20230728,093800,16916520000,21300,21350,21350,21300,3281
20230728,093700,16846612750,21300,21200,21350,21200,3206
20230728,093600,16778293100,21200,21150,21300,21100,6542
20230728,093500,16639598300,21100,21100,21200,21050,21257
20230728,093400,16191027200,21100,21150,21200,21050,18703
20230728,093300,15795994450,21150,21250,21300,21150,8973
20230728,093200,15605530550,21250,21350,21350,21250,6184
20230728,093100,15473783700,21350,21450,21450,21350,9801
20230728,093000,15263949150,21500,21500,21550,21450,7786
20230728,092900,15096368200,21550,21450,21550,21450,10123
20230728,092800,14878775300,21450,21450,21500,21350,6137
20230728,092700,14747174250,21400,21400,21450,21350,4697
20230728,092600,14646737700,21350,21450,21500,21350,7376
20230728,092500,14488811850,21450,21450,21500,21450,3004
20230728,092400,14424301700,21450,21550,21550,21450,3012
20230728,092300,14359519000,21550,21550,21600,21450,11139
20230728,092200,14119467650,21550,21550,21600,21500,10162
20230728,092100,13900493000,21500,21500,21550,21450,12734
20230728,092000,13626544950,21450,21400,21500,21250,23291
20230728,091900,13127806850,21350,21300,21350,21250,5330
20230728,091800,13014222950,21250,21300,21350,21250,3382
20230728,091700,12942231700,21250,21150,21300,21150,14352
20230728,091600,12637620100,21150,21200,21200,21150,6528
20230728,091500,12499392300,21200,21200,21250,21150,6005
20230728,091400,12372244650,21200,21350,21350,21200,10616
20230728,091300,12146631400,21300,21450,21450,21300,7476
20230728,091200,11986928550,21400,21300,21500,21300,9497
20230728,091100,11783677900,21250,21300,21300,21150,10813
20230728,091000,11554047950,21300,21600,21600,21250,25976
20230728,090900,10997160000,21600,21550,21600,21450,9234
20230728,090800,10798173700,21500,21600,21650,21450,23999
20230728,090700,10280434150,21650,21450,21650,21450,25615
20230728,090600,9728175400,21500,21400,21600,21350,14973
20230728,090500,9406192550,21400,21000,21400,20900,49554
20230728,090400,8363762000,21000,21550,21550,21000,46006
20230728,090300,7385467000,21550,21750,21750,21350,69308
20230728,090200,5894178400,21700,21950,21950,21700,54722
20230728,090100,4699634700,21950,21800,22000,21700,100160
20230728,090000,2506336000,21750,21700,21850,21650,115421