stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,193000,43043142850,22150,22150,22150,22150,21384
20230704,192900,43043142850,22150,22150,22150,22150,0
20230704,192800,43043142850,22150,22150,22150,22150,0
20230704,192700,43043142850,22150,22150,22150,22150,0
20230704,192600,43043142850,22150,22150,22150,22150,0
20230704,192500,43043142850,22150,22150,22150,22150,0
20230704,192400,43043142850,22150,22150,22150,22150,0
20230704,192300,43043142850,22150,22150,22150,22150,0
20230704,192200,43043142850,22150,22150,22150,22150,0
20230704,192100,43043142850,22150,22150,22150,22150,0
20230704,192000,43043142850,22150,22150,22150,22150,0
20230704,191900,43043142850,22150,22150,22150,22150,0
20230704,191800,43043142850,22150,22150,22150,22150,0
20230704,191700,43043142850,22150,22150,22150,22150,0
20230704,191600,43043142850,22150,22150,22150,22150,0
20230704,191500,43043142850,22150,22150,22150,22150,0
20230704,191400,43043142850,22150,22150,22150,22150,0
20230704,191300,43043142850,22150,22150,22150,22150,0
20230704,191200,43043142850,22150,22150,22150,22150,0
20230704,191100,43043142850,22150,22150,22150,22150,0
20230704,191000,43043142850,22150,22150,22150,22150,0
20230704,190900,43043142850,22150,22150,22150,22150,0
20230704,190800,43043142850,22150,22150,22150,22150,0
20230704,190700,43043142850,22150,22150,22150,22150,0
20230704,190600,43043142850,22150,22150,22150,22150,0
20230704,190500,43043142850,22150,22150,22150,22150,0
20230704,190400,43043142850,22150,22150,22150,22150,0
20230704,190300,43043142850,22150,22150,22150,22150,0
20230704,190200,43043142850,22150,22150,22150,22150,0
20230704,190100,43043142850,22150,22150,22150,22150,0
20230704,190000,43043142850,22150,22150,22150,22150,21384
20230704,185900,43043142850,22150,22150,22150,22150,0
20230704,185800,43043142850,22150,22150,22150,22150,0
20230704,185700,43043142850,22150,22150,22150,22150,0
20230704,185600,43043142850,22150,22150,22150,22150,0
20230704,185500,43043142850,22150,22150,22150,22150,0
20230704,185400,43043142850,22150,22150,22150,22150,0
20230704,185300,43043142850,22150,22150,22150,22150,0
20230704,185200,43043142850,22150,22150,22150,22150,0
20230704,185100,43043142850,22150,22150,22150,22150,0
20230704,185000,43043142850,22150,22150,22150,22150,0
20230704,184900,43043142850,22150,22150,22150,22150,0
20230704,184800,43043142850,22150,22150,22150,22150,0
20230704,184700,43043142850,22150,22150,22150,22150,0
20230704,184600,43043142850,22150,22150,22150,22150,0
20230704,184500,43043142850,22150,22150,22150,22150,0
20230704,184400,43043142850,22150,22150,22150,22150,0
20230704,184300,43043142850,22150,22150,22150,22150,0
20230704,184200,43043142850,22150,22150,22150,22150,0
20230704,184100,43043142850,22150,22150,22150,22150,0
20230704,184000,43043142850,22150,22150,22150,22150,0
20230704,183900,43043142850,22150,22150,22150,22150,0
20230704,183800,43043142850,22150,22150,22150,22150,0
20230704,183700,43043142850,22150,22150,22150,22150,0
20230704,183600,43043142850,22150,22150,22150,22150,0
20230704,183500,43043142850,22150,22150,22150,22150,0
20230704,183400,43043142850,22150,22150,22150,22150,0
20230704,183300,43043142850,22150,22150,22150,22150,0
20230704,183200,43043142850,22150,22150,22150,22150,0
20230704,183100,43043142850,22150,22150,22150,22150,0
20230704,183000,43043142850,22150,22150,22150,22150,21384
20230704,182900,43043142850,22150,22150,22150,22150,0
20230704,182800,43043142850,22150,22150,22150,22150,0
20230704,182700,43043142850,22150,22150,22150,22150,0
20230704,182600,43043142850,22150,22150,22150,22150,0
20230704,182500,43043142850,22150,22150,22150,22150,0
20230704,182400,43043142850,22150,22150,22150,22150,0
20230704,182300,43043142850,22150,22150,22150,22150,0
20230704,182200,43043142850,22150,22150,22150,22150,0
20230704,182100,43043142850,22150,22150,22150,22150,0
20230704,182000,43043142850,22150,22150,22150,22150,0
20230704,181900,43043142850,22150,22150,22150,22150,0
20230704,181800,43043142850,22150,22150,22150,22150,0
20230704,181700,43043142850,22150,22150,22150,22150,0
20230704,181600,43043142850,22150,22150,22150,22150,0
20230704,181500,43043142850,22150,22150,22150,22150,0
20230704,181400,43043142850,22150,22150,22150,22150,0
20230704,181300,43043142850,22150,22150,22150,22150,0
20230704,181200,43043142850,22150,22150,22150,22150,0
20230704,181100,43043142850,22150,22150,22150,22150,0
20230704,181000,43043142850,22150,22150,22150,22150,0
20230704,180900,43043142850,22150,22150,22150,22150,0
20230704,180800,43043142850,22150,22150,22150,22150,0
20230704,180700,43043142850,22150,22150,22150,22150,0
20230704,180600,43043142850,22150,22150,22150,22150,0
20230704,180500,43043142850,22150,22150,22150,22150,0
20230704,180400,43043142850,22150,22150,22150,22150,0
20230704,180300,43043142850,22150,22150,22150,22150,0
20230704,180200,43043142850,22150,22150,22150,22150,0
20230704,180100,43043142850,22150,22150,22150,22150,0
20230704,180000,43043142850,22150,22150,22150,22150,21384
20230704,175900,43043142850,22150,22150,22150,22150,0
20230704,175800,43043142850,22150,22150,22150,22150,0
20230704,175700,43043142850,22150,22150,22150,22150,0
20230704,175600,43043142850,22150,22150,22150,22150,0
20230704,175500,43043142850,22150,22150,22150,22150,0
20230704,175400,43043142850,22150,22150,22150,22150,0
20230704,175300,43043142850,22150,22150,22150,22150,0
20230704,175200,43043142850,22150,22150,22150,22150,0
20230704,175100,43043142850,22150,22150,22150,22150,0
20230704,175000,43043142850,22150,22150,22150,22150,0
20230704,174900,43043142850,22150,22150,22150,22150,0
20230704,174800,43043142850,22150,22150,22150,22150,0
20230704,174700,43043142850,22150,22150,22150,22150,0
20230704,174600,43043142850,22150,22150,22150,22150,0
20230704,174500,43043142850,22150,22150,22150,22150,0
20230704,174400,43043142850,22150,22150,22150,22150,0
20230704,174300,43043142850,22150,22150,22150,22150,0
20230704,174200,43043142850,22150,22150,22150,22150,0
20230704,174100,43043142850,22150,22150,22150,22150,0
20230704,174000,43043142850,22150,22150,22150,22150,0
20230704,173900,43043142850,22150,22150,22150,22150,0
20230704,173800,43043142850,22150,22150,22150,22150,0
20230704,173700,43043142850,22150,22150,22150,22150,0
20230704,173600,43043142850,22150,22150,22150,22150,0
20230704,173500,43043142850,22150,22150,22150,22150,0
20230704,173400,43043142850,22150,22150,22150,22150,0
20230704,173300,43043142850,22150,22150,22150,22150,0
20230704,173200,43043142850,22150,22150,22150,22150,0
20230704,173100,43043142850,22150,22150,22150,22150,0
20230704,173000,43043142850,22150,22150,22150,22150,21384
20230704,172900,43043142850,22150,22150,22150,22150,0
20230704,172800,43043142850,22150,22150,22150,22150,0
20230704,172700,43043142850,22150,22150,22150,22150,0
20230704,172600,43043142850,22150,22150,22150,22150,0
20230704,172500,43043142850,22150,22150,22150,22150,0
20230704,172400,43043142850,22150,22150,22150,22150,0
20230704,172300,43043142850,22150,22150,22150,22150,0
20230704,172200,43043142850,22150,22150,22150,22150,0
20230704,172100,43043142850,22150,22150,22150,22150,0
20230704,172000,43043142850,22150,22150,22150,22150,0
20230704,171900,43043142850,22150,22150,22150,22150,0
20230704,171800,43043142850,22150,22150,22150,22150,0
20230704,171700,43043142850,22150,22150,22150,22150,0
20230704,171600,43043142850,22150,22150,22150,22150,0
20230704,171500,43043142850,22150,22150,22150,22150,0
20230704,171400,43043142850,22150,22150,22150,22150,0
20230704,171300,43043142850,22150,22150,22150,22150,0
20230704,171200,43043142850,22150,22150,22150,22150,0
20230704,171100,43043142850,22150,22150,22150,22150,0
20230704,171000,43043142850,22150,22150,22150,22150,0
20230704,170900,43043142850,22150,22150,22150,22150,0
20230704,170800,43043142850,22150,22150,22150,22150,0
20230704,170700,43043142850,22150,22150,22150,22150,0
20230704,170600,43043142850,22150,22150,22150,22150,0
20230704,170500,43043142850,22150,22150,22150,22150,0
20230704,170400,43043142850,22150,22150,22150,22150,0
20230704,170300,43043142850,22150,22150,22150,22150,0
20230704,170200,43043142850,22150,22150,22150,22150,0
20230704,170100,43043142850,22150,22150,22150,22150,0
20230704,170000,43043142850,22150,22150,22150,22150,21384
20230704,165900,43043142850,22150,22150,22150,22150,0
20230704,165800,43043142850,22150,22150,22150,22150,0
20230704,165700,43043142850,22150,22150,22150,22150,0
20230704,165600,43043142850,22150,22150,22150,22150,0
20230704,165500,43043142850,22150,22150,22150,22150,0
20230704,165400,43043142850,22150,22150,22150,22150,0
20230704,165300,43043142850,22150,22150,22150,22150,0
20230704,165200,43043142850,22150,22150,22150,22150,0
20230704,165100,43043142850,22150,22150,22150,22150,0
20230704,165000,43043142850,22150,22150,22150,22150,0
20230704,164900,43043142850,22150,22150,22150,22150,0
20230704,164800,43043142850,22150,22150,22150,22150,0
20230704,164700,43043142850,22150,22150,22150,22150,0
20230704,164600,43043142850,22150,22150,22150,22150,0
20230704,164500,43043142850,22150,22150,22150,22150,0
20230704,164400,43043142850,22150,22150,22150,22150,0
20230704,164300,43043142850,22150,22150,22150,22150,0
20230704,164200,43043142850,22150,22150,22150,22150,0
20230704,164100,43043142850,22150,22150,22150,22150,0
20230704,164000,43043142850,22150,22150,22150,22150,0
20230704,163900,43043142850,22150,22150,22150,22150,0
20230704,163800,43043142850,22150,22150,22150,22150,0
20230704,163700,43043142850,22150,22150,22150,22150,0
20230704,163600,43043142850,22150,22150,22150,22150,0
20230704,163500,43043142850,22150,22150,22150,22150,0
20230704,163400,43043142850,22150,22150,22150,22150,0
20230704,163300,43043142850,22150,22150,22150,22150,0
20230704,163200,43043142850,22150,22150,22150,22150,0
20230704,163100,43043142850,22150,22150,22150,22150,0
20230704,163000,43043142850,22150,22150,22150,22150,21384
20230704,162900,43043142850,22150,22150,22150,22150,0
20230704,162800,43043142850,22150,22150,22150,22150,0
20230704,162700,43043142850,22150,22150,22150,22150,0
20230704,162600,43043142850,22150,22150,22150,22150,0
20230704,162500,43043142850,22150,22150,22150,22150,0
20230704,162400,43043142850,22150,22150,22150,22150,0
20230704,162300,43043142850,22150,22150,22150,22150,0
20230704,162200,43043142850,22150,22150,22150,22150,0
20230704,162100,43043142850,22150,22150,22150,22150,0
20230704,162000,43043142850,22150,22150,22150,22150,0
20230704,161900,43043142850,22150,22150,22150,22150,0
20230704,161800,43043142850,22150,22150,22150,22150,0
20230704,161700,43043142850,22150,22150,22150,22150,0
20230704,161600,43043142850,22150,22150,22150,22150,0
20230704,161500,43043142850,22150,22150,22150,22150,0
20230704,161400,43043142850,22150,22150,22150,22150,0
20230704,161300,43043142850,22150,22150,22150,22150,0
20230704,161200,43043142850,22150,22150,22150,22150,0
20230704,161100,43043142850,22150,22150,22150,22150,0
20230704,161000,43043142850,22150,22150,22150,22150,0
20230704,160900,43043142850,22150,22150,22150,22150,0
20230704,160800,43043142850,22150,22150,22150,22150,0
20230704,160700,43043142850,22150,22150,22150,22150,0
20230704,160600,43043142850,22150,22150,22150,22150,0
20230704,160500,43043142850,22150,22150,22150,22150,0
20230704,160400,43043142850,22150,22150,22150,22150,0
20230704,160300,43043142850,22150,22150,22150,22150,0
20230704,160200,43043142850,22150,22150,22150,22150,0
20230704,160100,43043142850,22150,22150,22150,22150,0
20230704,160000,43043142850,22150,22150,22150,22150,21384
20230704,155900,43043142850,22150,22150,22150,22150,0
20230704,155800,43043142850,22150,22150,22150,22150,0
20230704,155700,43043142850,22150,22150,22150,22150,0
20230704,155600,43043142850,22150,22150,22150,22150,0
20230704,155500,43043142850,22150,22150,22150,22150,0
20230704,155400,43043142850,22150,22150,22150,22150,0
20230704,155300,43043142850,22150,22150,22150,22150,0
20230704,155200,43043142850,22150,22150,22150,22150,0
20230704,155100,43043142850,22150,22150,22150,22150,0
20230704,155000,43043142850,22150,22150,22150,22150,0
20230704,154900,43043142850,22150,22150,22150,22150,0
20230704,154800,43043142850,22150,22150,22150,22150,0
20230704,154700,43043142850,22150,22150,22150,22150,0
20230704,154600,43043142850,22150,22150,22150,22150,0
20230704,154500,43043142850,22150,22150,22150,22150,0
20230704,154400,43043142850,22150,22150,22150,22150,0
20230704,154300,43043142850,22150,22150,22150,22150,0
20230704,154200,43043142850,22150,22150,22150,22150,0
20230704,154100,43043142850,22150,22150,22150,22150,0
20230704,154000,43043142850,22150,22150,22150,22150,0
20230704,153900,43043142850,22150,22150,22150,22150,0
20230704,153800,43043142850,22150,22150,22150,22150,0
20230704,153700,43043142850,22150,22150,22150,22150,0
20230704,153600,43043142850,22150,22150,22150,22150,0
20230704,153500,43043142850,22150,22150,22150,22150,0
20230704,153400,43043142850,22150,22150,22150,22150,0
20230704,153300,43043142850,22150,22150,22150,22150,0
20230704,153200,43043142850,22150,22150,22150,22150,0
20230704,153100,43043142850,22150,22150,22150,22150,0
20230704,153000,43043142850,22150,22150,22150,22150,42768
20230704,152900,42569487250,22200,22200,22200,22200,0
20230704,152800,42569487250,22200,22200,22200,22200,0
20230704,152700,42569487250,22200,22200,22200,22200,0
20230704,152600,42569487250,22200,22200,22200,22200,0
20230704,152500,42569487250,22200,22200,22200,22200,0
20230704,152400,42569487250,22200,22200,22200,22200,0
20230704,152300,42569487250,22200,22200,22200,22200,0
20230704,152200,42569487250,22200,22200,22200,22200,0
20230704,152100,42569487250,22200,22200,22200,22200,0
20230704,152000,42569487250,22200,22200,22200,22200,0
20230704,151900,42569487250,22200,22150,22250,22150,10529
20230704,151800,42335792250,22200,22200,22200,22150,2222
20230704,151700,42286516400,22200,22150,22200,22150,1476
20230704,151600,42253774200,22150,22150,22200,22150,970
20230704,151500,42232276700,22150,22150,22200,22150,756
20230704,151400,42215495850,22150,22150,22200,22150,1698
20230704,151300,42177881800,22150,22150,22200,22150,6203
20230704,151200,42040249400,22150,22150,22200,22150,2260
20230704,151100,41990183550,22100,22100,22150,22100,5959
20230704,151000,41858488450,22100,22100,22150,22100,1262
20230704,150900,41830562100,22150,22150,22200,22150,1728
20230704,150800,41792228150,22150,22200,22200,22100,5504
20230704,150700,41670112850,22200,22200,22200,22100,3363
20230704,150600,41595610800,22150,22100,22150,22100,6903
20230704,150500,41442775200,22100,22100,22150,22100,3400
20230704,150400,41367561550,22150,22150,22150,22100,2243
20230704,150300,41317893700,22150,22150,22150,22100,1983
20230704,150200,41273986200,22100,22100,22150,22050,1476
20230704,150100,41241360400,22100,22100,22150,22100,2398
20230704,150000,41188309500,22100,22200,22200,22100,5758
20230704,145900,41060958600,22150,22150,22200,22100,2442
20230704,145800,41006875800,22150,22150,22200,22100,3780
20230704,145700,40923084850,22200,22200,22200,22150,3245
20230704,145600,40851099700,22200,22150,22200,22150,820
20230704,145500,40832916600,22200,22150,22200,22150,3127
20230704,145400,40763642950,22150,22200,22200,22150,2675
20230704,145300,40704264700,22200,22150,22200,22150,1201
20230704,145200,40677625750,22150,22200,22200,22100,1906
20230704,145100,40635366650,22150,22150,22200,22100,1786
20230704,145000,40595794600,22150,22150,22150,22100,2027
20230704,144900,40550919500,22150,22150,22150,22100,3850
20230704,144800,40465684250,22150,22150,22200,22100,3602
20230704,144700,40385941100,22150,22200,22200,22150,3651
20230704,144600,40304911600,22200,22200,22200,22150,3965
20230704,144500,40217018850,22150,22150,22200,22150,3585
20230704,144400,40137599750,22150,22100,22150,22100,2214
20230704,144300,40088575450,22100,22150,22150,22100,926
20230704,144200,40068071300,22150,22150,22150,22100,1901
20230704,144100,40025968250,22150,22200,22200,22100,7337
20230704,144000,39863469900,22200,22200,22200,22150,2591
20230704,143900,39805950950,22200,22200,22200,22150,1732
20230704,143800,39767510600,22200,22150,22200,22100,2818
20230704,143700,39705039250,22150,22100,22200,22100,5408
20230704,143600,39585193850,22150,22100,22150,22100,2084
20230704,143500,39539046600,22150,22150,22150,22100,1321
20230704,143400,39509797900,22100,22100,22150,22050,7999
20230704,143300,39332985400,22100,22100,22100,22050,2396
20230704,143200,39280052200,22100,22050,22100,22000,2945
20230704,143100,39215116550,22050,22000,22050,22000,2485
20230704,143000,39160334050,22050,22050,22050,22000,600
20230704,142900,39147131000,22050,22050,22050,22000,3340
20230704,142800,39073645050,22000,22050,22050,22000,2501
20230704,142700,39018558700,22050,22000,22050,22000,2157
20230704,142600,38971033350,22050,22050,22050,22000,1335
20230704,142500,38941603050,22050,22000,22050,22000,860
20230704,142400,38922676850,22000,21950,22000,21950,812
20230704,142300,38904823300,22000,21950,22000,21950,4459
20230704,142200,38806738750,21950,21950,22000,21950,784
20230704,142100,38789528700,21950,22000,22000,21950,737
20230704,142000,38773349800,22000,21950,22000,21950,368
20230704,141900,38765272100,21950,21950,22000,21950,7974
20230704,141800,38590000300,21950,21950,21950,21950,4140
20230704,141700,38499127300,21950,21950,22000,21950,270
20230704,141600,38493200500,21950,21950,22000,21950,3724
20230704,141500,38411458300,21950,21950,22000,21950,1025
20230704,141400,38388948200,21950,21950,22000,21900,9534
20230704,141300,38179680400,21950,21950,22000,21950,9877
20230704,141200,37962871350,21950,22000,22000,21950,410
20230704,141100,37953859450,21950,22000,22000,21950,2839
20230704,141000,37891403550,22000,22000,22050,22000,710
20230704,140900,37875783050,22000,22000,22000,22000,128
20230704,140800,37872967050,22000,22000,22000,22000,3932
20230704,140700,37786463050,22000,22000,22050,22000,237
20230704,140600,37781248950,22000,22000,22050,22000,508
20230704,140500,37770070450,22000,22050,22050,22000,810
20230704,140400,37752241700,22000,22000,22050,22000,2137
20230704,140300,37705177350,22000,22000,22000,22000,286
20230704,140200,37698885350,22000,22000,22050,22000,735
20230704,140100,37682713850,22000,22000,22050,22000,9115
20230704,140000,37482177200,22000,22000,22050,22000,4110
20230704,135900,37391732250,22000,22050,22050,22000,925
20230704,135800,37371381150,22050,22050,22050,22000,2018
20230704,135700,37326915700,22000,22000,22050,22000,1371
20230704,135600,37296737450,22000,22000,22050,22000,2082
20230704,135500,37250931700,22000,22050,22050,22000,1053
20230704,135400,37227760750,22050,22000,22050,22000,175
20230704,135300,37223908700,22050,22050,22050,22000,1142
20230704,135200,37198770450,22050,22000,22050,22000,1353
20230704,135100,37169002450,22000,22000,22050,22000,736
20230704,135000,37152790050,22050,22000,22050,22000,1013
20230704,134900,37130493700,22000,22000,22050,22000,1580
20230704,134800,37095695600,22000,22000,22050,22000,1095
20230704,134700,37071596250,22000,22050,22050,22000,920
20230704,134600,37051344750,22050,22050,22100,22000,2112
20230704,134500,37004822100,22050,22000,22050,22000,3528
20230704,134400,36927124400,22000,22050,22050,22000,1480
20230704,134300,36894513050,22050,22000,22100,22000,2689
20230704,134200,36835229150,22050,22000,22050,22000,1886
20230704,134100,36793672800,22050,22050,22050,22000,1132
20230704,134000,36768730200,22050,22050,22050,22000,308
20230704,133900,36761944500,22050,22050,22050,22000,2780
20230704,133800,36700773850,22050,22050,22050,22000,1508
20230704,133700,36667549850,22050,22050,22050,22000,3317
20230704,133600,36594440700,22050,22050,22050,22000,761
20230704,133500,36577693850,22000,22050,22050,22000,154
20230704,133400,36574299450,22050,22050,22050,22000,569
20230704,133300,36561768150,22000,22000,22050,22000,634
20230704,133200,36547820000,22050,22000,22050,22000,3531
20230704,133100,36469967700,22050,22050,22050,22000,218
20230704,133000,36465167750,22050,22000,22050,22000,184
20230704,132900,36461115050,22000,22000,22000,22000,463
20230704,132800,36450929050,22000,22000,22050,22000,695
20230704,132700,36435637700,22000,22000,22050,22000,7509
20230704,132600,36270390050,21950,21950,22000,21950,762
20230704,132500,36253660450,21950,21950,22000,21950,848
20230704,132400,36235046800,21950,21950,21950,21950,354
20230704,132300,36227276500,21950,21950,22000,21950,506
20230704,132200,36216169300,21950,22000,22000,21950,1918
20230704,132100,36174067350,21950,21950,21950,21950,7649
20230704,132000,36006171800,21950,21950,22000,21950,849
20230704,131900,35987536200,21950,21950,22000,21950,1386
20230704,131800,35957113450,21950,21950,21950,21950,431
20230704,131700,35947653000,21950,21950,22000,21950,1293
20230704,131600,35919269100,21950,21950,22000,21950,750
20230704,131500,35902806300,21950,22000,22000,21900,14423
20230704,131400,35586219600,21950,21950,22000,21950,385
20230704,131300,35577765150,22000,22000,22000,21950,1911
20230704,131200,35535767200,21950,22000,22000,21950,232
20230704,131100,35530666600,21950,21950,22000,21950,397
20230704,131000,35521948300,21950,21950,22000,21950,834
20230704,130900,35503621500,21950,22000,22000,21950,552
20230704,130800,35491490200,22000,21950,22000,21950,1911
20230704,130700,35449462800,21950,22000,22000,21950,768
20230704,130600,35432571700,22000,22000,22000,21950,795
20230704,130500,35415100550,22000,22000,22000,21950,975
20230704,130400,35393666250,21950,22000,22000,21950,823
20230704,130300,35375591350,22000,21950,22000,21950,2020
20230704,130200,35331155100,21950,22050,22050,21950,13097
20230704,130100,35042976200,22050,22050,22050,22000,1465
20230704,130000,35010717550,22050,22050,22100,22000,3786
20230704,125900,34927212800,22050,22050,22100,22000,8369
20230704,125800,34742589050,22050,22050,22100,22000,4594
20230704,125700,34641290700,22050,22000,22050,22000,1238
20230704,125600,34614023250,22050,22050,22100,22000,9623
20230704,125500,34401849750,22000,22000,22050,22000,1307
20230704,125400,34373080950,22000,22000,22050,22000,1266
20230704,125300,34345222850,22000,22000,22050,22000,774
20230704,125200,34328189350,22050,22000,22050,22000,2958
20230704,125100,34263077300,22050,22000,22050,22000,2143
20230704,125000,34215899050,22050,22050,22050,22000,1385
20230704,124900,34185396650,22000,22000,22050,22000,2792
20230704,124800,34123919850,22000,22050,22050,22000,727
20230704,124700,34107912250,22050,22000,22050,22000,1378
20230704,124600,34077594400,22000,22000,22050,22000,964
20230704,124500,34056378800,22050,22000,22050,22000,700
20230704,124400,34040966350,22000,22000,22050,22000,1295
20230704,124300,34012463400,22050,22050,22050,22000,3128
20230704,124200,33943498400,22050,22050,22100,22050,2931
20230704,124100,33878850550,22050,22050,22100,22050,506
20230704,124000,33867692400,22050,22050,22050,22000,1682
20230704,123900,33830605900,22050,22100,22100,22050,3739
20230704,123800,33748148900,22100,22100,22100,22050,147
20230704,123700,33744904200,22100,22000,22100,22000,4227
20230704,123600,33651658000,22000,22050,22050,22000,435
20230704,123500,33642068000,22000,22000,22050,21950,2580
20230704,123400,33585324250,22000,21950,22000,21950,1671
20230704,123300,33548565500,22000,22000,22000,21950,3578
20230704,123200,33469860300,22000,22050,22050,22000,353
20230704,123100,33462092000,22000,22000,22050,22000,797
20230704,123000,33444522900,22000,22000,22000,21950,852
20230704,122900,33425788050,22000,22000,22000,21950,3678
20230704,122800,33344878750,22000,22000,22000,21950,408
20230704,122700,33335908900,22000,22000,22050,21950,1549
20230704,122600,33301854150,22000,22000,22000,21950,3225
20230704,122500,33230910700,22000,22050,22050,22000,3384
20230704,122400,33156448900,22000,22050,22050,22000,714
20230704,122300,33140713700,22050,22050,22050,22000,724
20230704,122200,33124773850,22050,22050,22050,22000,1127
20230704,122100,33099923550,22000,22000,22050,22000,616
20230704,122000,33086350150,22050,22000,22050,22000,1960
20230704,121900,33043228050,22000,22000,22000,21950,860
20230704,121800,33024317200,22000,22000,22000,21950,539
20230704,121700,33012463100,22000,21950,22000,21950,1268
20230704,121600,32984620450,21950,21950,22000,21950,1428
20230704,121500,32953271800,21950,21950,22000,21950,2166
20230704,121400,32905721000,21950,21950,22000,21950,399
20230704,121300,32896954550,21950,21950,22000,21950,157
20230704,121200,32893504300,21950,22000,22000,21950,1229
20230704,121100,32866482550,22000,22000,22000,21950,357
20230704,121000,32858635750,22000,21900,22000,21850,10786
20230704,120900,32622082000,21900,21900,21900,21850,1324
20230704,120800,32593110000,21850,21900,21900,21850,705
20230704,120700,32577690700,21850,21850,21900,21850,1282
20230704,120600,32549665450,21850,21900,21900,21850,1182
20230704,120500,32523805700,21900,21850,21900,21850,1585
20230704,120400,32489156050,21900,21850,21900,21850,5228
20230704,120300,32374864800,21850,21950,21950,21850,16406
20230704,120200,32015944500,21900,21950,21950,21900,20481
20230704,120100,31566889450,21950,22000,22050,21950,24910
20230704,120000,31019154850,22050,22050,22100,22000,6620
20230704,115900,30873185250,22050,22100,22150,22050,2036
20230704,115800,30828185900,22100,22050,22100,22050,1618
20230704,115700,30792437000,22050,22050,22100,22000,523
20230704,115600,30780906000,22050,22000,22050,22000,3984
20230704,115500,30693084150,22000,22000,22050,22000,802
20230704,115400,30675423700,22000,22000,22050,21950,4890
20230704,115300,30567861650,22000,21950,22000,21950,2823
20230704,115200,30505893450,22000,22050,22050,21950,20606
20230704,115100,30052652700,22050,22100,22100,22000,13904
20230704,115000,29746003250,22050,22100,22100,22050,2703
20230704,114900,29686333450,22050,22100,22150,22050,4868
20230704,114800,29578753550,22050,22100,22100,22050,1002
20230704,114700,29556632750,22100,22100,22100,22050,2591
20230704,114600,29499441350,22100,22100,22100,22050,680
20230704,114500,29484430650,22100,22100,22100,22050,1292
20230704,114400,29455911200,22100,22100,22100,22050,2701
20230704,114300,29396344850,22100,22050,22100,22050,939
20230704,114200,29375612700,22050,22100,22100,22000,30152
20230704,114100,28710135600,22100,22150,22200,22100,8936
20230704,114000,28512183050,22150,22150,22200,22150,187
20230704,113900,28508040900,22150,22200,22200,22150,2822
20230704,113800,28445423100,22200,22150,22200,22150,685
20230704,113700,28430237550,22150,22150,22200,22150,1164
20230704,113600,28404447700,22150,22150,22200,22150,1478
20230704,113500,28371684750,22150,22150,22200,22150,917
20230704,113400,28351359600,22150,22200,22200,22150,1311
20230704,113300,28322317050,22200,22150,22200,22150,9510
20230704,113200,28111617600,22200,22250,22250,22150,41582
20230704,113100,27188404800,22300,22300,22300,22250,263
20230704,113000,27182548850,22300,22250,22300,22250,408
20230704,112900,27173455750,22300,22250,22300,22250,2635
20230704,112800,27114710350,22250,22300,22350,22250,2408
20230704,112700,27061014600,22300,22300,22300,22250,3985
20230704,112600,26972166350,22300,22300,22300,22250,3108
20230704,112500,26902864350,22350,22300,22350,22250,14299
20230704,112400,26583971250,22350,22350,22350,22300,816
20230704,112300,26565762050,22350,22300,22350,22300,1712
20230704,112200,26527557550,22300,22400,22400,22300,11158
20230704,112100,26277974050,22400,22400,22400,22350,886
20230704,112000,26258133400,22400,22350,22400,22350,1726
20230704,111900,26219516400,22400,22400,22400,22350,544
20230704,111800,26207338850,22350,22400,22400,22350,2461
20230704,111700,26152330950,22400,22400,22400,22350,666
20230704,111600,26137417700,22400,22400,22450,22350,954
20230704,111500,26116060600,22350,22450,22450,22350,551
20230704,111400,26103727700,22300,22450,22450,22300,12571
20230704,111300,25823128600,22400,22400,22450,22350,11371
20230704,111200,25568830150,22400,22450,22500,22400,7016
20230704,111100,25411603300,22450,22450,22500,22450,816
20230704,111000,25393284050,22450,22450,22500,22450,2904
20230704,110900,25328086850,22450,22550,22600,22450,17837
20230704,110800,24926651600,22550,22550,22600,22550,914
20230704,110700,24906018000,22550,22600,22650,22550,1133
20230704,110600,24880408650,22600,22600,22600,22550,1314
20230704,110500,24850712600,22600,22600,22650,22600,1043
20230704,110400,24827125800,22600,22650,22700,22550,7573
20230704,110300,24655894100,22650,22700,22700,22650,2581
20230704,110200,24597418300,22650,22650,22700,22650,4382
20230704,110100,24498149350,22700,22650,22700,22650,2784
20230704,110000,24434967950,22650,22650,22700,22600,2688
20230704,105900,24374098050,22600,22650,22650,22600,1736
20230704,105800,24334833350,22650,22650,22700,22600,5613
20230704,105700,24207709850,22650,22700,22700,22650,1844
20230704,105600,24165923650,22650,22650,22700,22650,1100
20230704,105500,24140982900,22650,22650,22700,22650,493
20230704,105400,24129816250,22700,22750,22750,22650,2130
20230704,105300,24081496250,22700,22700,22750,22650,13389
20230704,105200,23777568650,22700,22700,22750,22700,769
20230704,105100,23760096500,22750,22700,22750,22700,3931
20230704,105000,23670840550,22700,22750,22800,22700,4733
20230704,104900,23563172850,22750,22750,22800,22700,13397
20230704,104800,23258380750,22750,22800,22800,22700,15401
20230704,104700,22907610100,22750,22700,22800,22650,13619
20230704,104600,22597949500,22700,22700,22750,22650,2820
20230704,104500,22533972250,22700,22700,22700,22650,3072
20230704,104400,22464244300,22700,22700,22700,22650,1065
20230704,104300,22440082850,22700,22600,22700,22600,2039
20230704,104200,22393872850,22600,22600,22650,22600,1153
20230704,104100,22367789850,22600,22600,22700,22550,17893
20230704,104000,21962561800,22600,22600,22650,22600,1799
20230704,103900,21921886900,22600,22650,22650,22600,2893
20230704,103800,21856433750,22650,22650,22700,22600,6133
20230704,103700,21717517700,22650,22750,22750,22650,12476
20230704,103600,21434320650,22750,22600,22800,22600,56791
20230704,103500,20144681850,22600,22550,22650,22500,17338
20230704,103400,19753095600,22550,22500,22550,22500,2242
20230704,103300,19702551000,22550,22550,22550,22500,2731
20230704,103200,19641033800,22500,22500,22550,22500,3744
20230704,103100,19556765600,22550,22500,22600,22450,4135
20230704,103000,19463702350,22500,22650,22650,22450,11680
20230704,102900,19200381950,22600,22600,22650,22600,3175
20230704,102800,19128558300,22600,22650,22650,22600,2476
20230704,102700,19072521100,22600,22600,22650,22550,2634
20230704,102600,19012967450,22600,22550,22650,22550,15440
20230704,102500,18663925650,22600,22650,22650,22550,10422
20230704,102400,18428379650,22650,22600,22650,22600,3327
20230704,102300,18353063400,22600,22700,22700,22600,6031
20230704,102200,18216363550,22700,22650,22700,22600,9146
20230704,102100,18009249000,22600,22600,22650,22550,4272
20230704,102000,17912627000,22600,22650,22650,22550,7990
20230704,101900,17731991350,22650,22600,22650,22550,6542
20230704,101800,17584032050,22600,22500,22600,22500,5496
20230704,101700,17459994800,22550,22650,22650,22500,10992
20230704,101600,17211736550,22650,22600,22650,22550,8895
20230704,101500,17010577200,22600,22650,22700,22550,24097
20230704,101400,16465385800,22650,22600,22650,22500,16436
20230704,101300,16093768750,22550,22450,22600,22450,18774
20230704,101200,15670621800,22450,22550,22550,22450,5923
20230704,101100,15537401550,22500,22550,22550,22500,6878
20230704,101000,15382364950,22550,22450,22550,22450,12344
20230704,100900,15104462050,22450,22500,22500,22400,10154
20230704,100800,14876493850,22450,22450,22500,22450,2114
20230704,100700,14829012450,22450,22450,22450,22400,2223
20230704,100600,14779115200,22450,22500,22500,22450,3108
20230704,100500,14709322300,22500,22500,22500,22450,806
20230704,100400,14691198050,22500,22450,22500,22450,1383
20230704,100300,14660084400,22450,22500,22500,22450,5850
20230704,100200,14528506000,22500,22450,22550,22450,20968
20230704,100100,14057182800,22450,22350,22450,22350,6963
20230704,100000,13901183350,22350,22350,22400,22300,1348
20230704,095900,13871055250,22350,22350,22400,22350,3270
20230704,095800,13797969700,22350,22350,22400,22350,1491
20230704,095700,13764643250,22400,22400,22400,22350,1567
20230704,095600,13729617450,22400,22350,22400,22300,1733
20230704,095500,13690881050,22350,22400,22400,22350,1633
20230704,095400,13654337150,22350,22400,22400,22350,1701
20230704,095300,13616282100,22400,22450,22500,22400,7879
20230704,095200,13439503250,22450,22350,22450,22350,6849
20230704,095100,13286136250,22400,22350,22400,22300,3533
20230704,095000,13207173200,22350,22250,22350,22250,3356
20230704,094900,13132371850,22250,22300,22300,22250,776
20230704,094800,13115086400,22250,22200,22300,22200,4660
20230704,094700,13011453850,22200,22150,22250,22150,5275
20230704,094600,12894349400,22150,22200,22250,22150,8528
20230704,094500,12705028500,22200,22250,22250,22150,10084
20230704,094400,12481134700,22200,22400,22400,22200,10739
20230704,094300,12241662000,22400,22250,22450,22150,17737
20230704,094200,11845219450,22250,22200,22400,22150,17845
20230704,094100,11448500900,22200,22250,22250,22150,9110
20230704,094000,11246291600,22250,22300,22350,22250,23094
20230704,093900,10731355950,22300,22400,22400,22300,3852
20230704,093800,10645292650,22350,22450,22450,22350,13658
20230704,093700,10339535900,22450,22550,22550,22400,9560
20230704,093600,10124621750,22550,22550,22600,22500,11492
20230704,093500,9865483550,22550,22450,22600,22450,36256
20230704,093400,9048759900,22450,22450,22500,22450,10468
20230704,093300,8813524000,22450,22450,22500,22400,12990
20230704,093200,8521889850,22450,22500,22500,22450,2686
20230704,093100,8461560550,22500,22450,22500,22450,1961
20230704,093000,8417489350,22450,22400,22500,22400,4010
20230704,092900,8327491000,22400,22450,22450,22400,3086
20230704,092800,8258346200,22400,22500,22500,22400,1896
20230704,092700,8215818100,22400,22400,22500,22400,6797
20230704,092600,8063254450,22450,22450,22500,22400,9216
20230704,092500,7856314450,22500,22550,22550,22450,6269
20230704,092400,7715314000,22450,22500,22550,22450,12351
20230704,092300,7437408400,22500,22450,22500,22450,7157
20230704,092200,7276432800,22500,22500,22550,22450,9828
20230704,092100,7055296150,22500,22450,22500,22400,20442
20230704,092000,6596655150,22450,22450,22450,22400,5986
20230704,091900,6462338850,22450,22450,22500,22400,6268
20230704,091800,6321634700,22450,22400,22500,22400,7716
20230704,091700,6148414300,22400,22400,22450,22350,12278
20230704,091600,5873413400,22400,22500,22500,22400,8950
20230704,091500,5672390750,22500,22500,22550,22450,28789
20230704,091400,5024398100,22500,22350,22500,22350,13352
20230704,091300,4724684050,22350,22450,22450,22350,9410
20230704,091200,4513909800,22400,22400,22500,22350,44750
20230704,091100,3510639150,22350,22250,22400,22250,15934
20230704,091000,3154764650,22250,22250,22250,22150,3923
20230704,090900,3067560850,22250,22300,22350,22200,10390
20230704,090800,2835941800,22300,22150,22350,22150,25435
20230704,090700,2269642800,22150,22150,22250,22100,12491
20230704,090600,1992550950,22150,22100,22200,22050,9906
20230704,090500,1773399300,22100,22150,22150,22000,6626
20230704,090400,1627143600,22100,22050,22200,22000,9099
20230704,090300,1426203800,22050,21850,22100,21850,6650
20230704,090200,1280305050,21800,21950,21950,21800,19976
20230704,090100,843229350,21950,22050,22050,21900,10554
20230704,090000,611500550,22050,22050,22050,21900,27397