stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,193700,49666227250,21400,21400,21400,21400,17585
20230713,193600,49666227250,21400,21400,21400,21400,0
20230713,193500,49666227250,21400,21400,21400,21400,0
20230713,193400,49666227250,21400,21400,21400,21400,0
20230713,193300,49666227250,21400,21400,21400,21400,0
20230713,193200,49666227250,21400,21400,21400,21400,0
20230713,193100,49666227250,21400,21400,21400,21400,0
20230713,193000,49666227250,21400,21400,21400,21400,0
20230713,192900,49666227250,21400,21400,21400,21400,0
20230713,192800,49666227250,21400,21400,21400,21400,0
20230713,192700,49666227250,21400,21400,21400,21400,0
20230713,192600,49666227250,21400,21400,21400,21400,0
20230713,192500,49666227250,21400,21400,21400,21400,0
20230713,192400,49666227250,21400,21400,21400,21400,0
20230713,192300,49666227250,21400,21400,21400,21400,0
20230713,192200,49666227250,21400,21400,21400,21400,0
20230713,192100,49666227250,21400,21400,21400,21400,0
20230713,192000,49666227250,21400,21400,21400,21400,0
20230713,191900,49666227250,21400,21400,21400,21400,0
20230713,191800,49666227250,21400,21400,21400,21400,0
20230713,191700,49666227250,21400,21400,21400,21400,0
20230713,191600,49666227250,21400,21400,21400,21400,0
20230713,191500,49666227250,21400,21400,21400,21400,0
20230713,191400,49666227250,21400,21400,21400,21400,0
20230713,191300,49666227250,21400,21400,21400,21400,0
20230713,191200,49666227250,21400,21400,21400,21400,0
20230713,191100,49666227250,21400,21400,21400,21400,0
20230713,191000,49666227250,21400,21400,21400,21400,0
20230713,190900,49666227250,21400,21400,21400,21400,0
20230713,190800,49666227250,21400,21400,21400,21400,0
20230713,190700,49666227250,21400,21400,21400,21400,17585
20230713,190600,49666227250,21400,21400,21400,21400,0
20230713,190500,49666227250,21400,21400,21400,21400,0
20230713,190400,49666227250,21400,21400,21400,21400,0
20230713,190300,49666227250,21400,21400,21400,21400,0
20230713,190200,49666227250,21400,21400,21400,21400,0
20230713,190100,49666227250,21400,21400,21400,21400,0
20230713,190000,49666227250,21400,21400,21400,21400,0
20230713,185900,49666227250,21400,21400,21400,21400,0
20230713,185800,49666227250,21400,21400,21400,21400,0
20230713,185700,49666227250,21400,21400,21400,21400,0
20230713,185600,49666227250,21400,21400,21400,21400,0
20230713,185500,49666227250,21400,21400,21400,21400,0
20230713,185400,49666227250,21400,21400,21400,21400,0
20230713,185300,49666227250,21400,21400,21400,21400,0
20230713,185200,49666227250,21400,21400,21400,21400,0
20230713,185100,49666227250,21400,21400,21400,21400,0
20230713,185000,49666227250,21400,21400,21400,21400,0
20230713,184900,49666227250,21400,21400,21400,21400,0
20230713,184800,49666227250,21400,21400,21400,21400,0
20230713,184700,49666227250,21400,21400,21400,21400,0
20230713,184600,49666227250,21400,21400,21400,21400,0
20230713,184500,49666227250,21400,21400,21400,21400,0
20230713,184400,49666227250,21400,21400,21400,21400,0
20230713,184300,49666227250,21400,21400,21400,21400,0
20230713,184200,49666227250,21400,21400,21400,21400,0
20230713,184100,49666227250,21400,21400,21400,21400,0
20230713,184000,49666227250,21400,21400,21400,21400,0
20230713,183900,49666227250,21400,21400,21400,21400,0
20230713,183800,49666227250,21400,21400,21400,21400,0
20230713,183700,49666227250,21400,21400,21400,21400,17585
20230713,183600,49666227250,21400,21400,21400,21400,0
20230713,183500,49666227250,21400,21400,21400,21400,0
20230713,183400,49666227250,21400,21400,21400,21400,0
20230713,183300,49666227250,21400,21400,21400,21400,0
20230713,183200,49666227250,21400,21400,21400,21400,0
20230713,183100,49666227250,21400,21400,21400,21400,0
20230713,183000,49666227250,21400,21400,21400,21400,0
20230713,182900,49666227250,21400,21400,21400,21400,0
20230713,182800,49666227250,21400,21400,21400,21400,0
20230713,182700,49666227250,21400,21400,21400,21400,0
20230713,182600,49666227250,21400,21400,21400,21400,0
20230713,182500,49666227250,21400,21400,21400,21400,0
20230713,182400,49666227250,21400,21400,21400,21400,0
20230713,182300,49666227250,21400,21400,21400,21400,0
20230713,182200,49666227250,21400,21400,21400,21400,0
20230713,182100,49666227250,21400,21400,21400,21400,0
20230713,182000,49666227250,21400,21400,21400,21400,0
20230713,181900,49666227250,21400,21400,21400,21400,0
20230713,181800,49666227250,21400,21400,21400,21400,0
20230713,181700,49666227250,21400,21400,21400,21400,0
20230713,181600,49666227250,21400,21400,21400,21400,0
20230713,181500,49666227250,21400,21400,21400,21400,0
20230713,181400,49666227250,21400,21400,21400,21400,0
20230713,181300,49666227250,21400,21400,21400,21400,0
20230713,181200,49666227250,21400,21400,21400,21400,0
20230713,181100,49666227250,21400,21400,21400,21400,0
20230713,181000,49666227250,21400,21400,21400,21400,0
20230713,180900,49666227250,21400,21400,21400,21400,0
20230713,180800,49666227250,21400,21400,21400,21400,0
20230713,180700,49666227250,21400,21400,21400,21400,17585
20230713,180600,49666227250,21400,21400,21400,21400,0
20230713,180500,49666227250,21400,21400,21400,21400,0
20230713,180400,49666227250,21400,21400,21400,21400,0
20230713,180300,49666227250,21400,21400,21400,21400,0
20230713,180200,49666227250,21400,21400,21400,21400,0
20230713,180100,49666227250,21400,21400,21400,21400,0
20230713,180000,49666227250,21400,21400,21400,21400,0
20230713,175900,49666227250,21400,21400,21400,21400,0
20230713,175800,49666227250,21400,21400,21400,21400,0
20230713,175700,49666227250,21400,21400,21400,21400,0
20230713,175600,49666227250,21400,21400,21400,21400,0
20230713,175500,49666227250,21400,21400,21400,21400,0
20230713,175400,49666227250,21400,21400,21400,21400,0
20230713,175300,49666227250,21400,21400,21400,21400,0
20230713,175200,49666227250,21400,21400,21400,21400,0
20230713,175100,49666227250,21400,21400,21400,21400,0
20230713,175000,49666227250,21400,21400,21400,21400,0
20230713,174900,49666227250,21400,21400,21400,21400,0
20230713,174800,49666227250,21400,21400,21400,21400,0
20230713,174700,49666227250,21400,21400,21400,21400,0
20230713,174600,49666227250,21400,21400,21400,21400,0
20230713,174500,49666227250,21400,21400,21400,21400,0
20230713,174400,49666227250,21400,21400,21400,21400,0
20230713,174300,49666227250,21400,21400,21400,21400,0
20230713,174200,49666227250,21400,21400,21400,21400,0
20230713,174100,49666227250,21400,21400,21400,21400,0
20230713,174000,49666227250,21400,21400,21400,21400,0
20230713,173900,49666227250,21400,21400,21400,21400,0
20230713,173800,49666227250,21400,21400,21400,21400,0
20230713,173700,49666227250,21400,21400,21400,21400,17585
20230713,173600,49666227250,21400,21400,21400,21400,0
20230713,173500,49666227250,21400,21400,21400,21400,0
20230713,173400,49666227250,21400,21400,21400,21400,0
20230713,173300,49666227250,21400,21400,21400,21400,0
20230713,173200,49666227250,21400,21400,21400,21400,0
20230713,173100,49666227250,21400,21400,21400,21400,0
20230713,173000,49666227250,21400,21400,21400,21400,0
20230713,172900,49666227250,21400,21400,21400,21400,0
20230713,172800,49666227250,21400,21400,21400,21400,0
20230713,172700,49666227250,21400,21400,21400,21400,0
20230713,172600,49666227250,21400,21400,21400,21400,0
20230713,172500,49666227250,21400,21400,21400,21400,0
20230713,172400,49666227250,21400,21400,21400,21400,0
20230713,172300,49666227250,21400,21400,21400,21400,0
20230713,172200,49666227250,21400,21400,21400,21400,0
20230713,172100,49666227250,21400,21400,21400,21400,0
20230713,172000,49666227250,21400,21400,21400,21400,0
20230713,171900,49666227250,21400,21400,21400,21400,0
20230713,171800,49666227250,21400,21400,21400,21400,0
20230713,171700,49666227250,21400,21400,21400,21400,0
20230713,171600,49666227250,21400,21400,21400,21400,0
20230713,171500,49666227250,21400,21400,21400,21400,0
20230713,171400,49666227250,21400,21400,21400,21400,0
20230713,171300,49666227250,21400,21400,21400,21400,0
20230713,171200,49666227250,21400,21400,21400,21400,0
20230713,171100,49666227250,21400,21400,21400,21400,0
20230713,171000,49666227250,21400,21400,21400,21400,0
20230713,170900,49666227250,21400,21400,21400,21400,0
20230713,170800,49666227250,21400,21400,21400,21400,0
20230713,170700,49666227250,21400,21400,21400,21400,17585
20230713,170600,49666227250,21400,21400,21400,21400,0
20230713,170500,49666227250,21400,21400,21400,21400,0
20230713,170400,49666227250,21400,21400,21400,21400,0
20230713,170300,49666227250,21400,21400,21400,21400,0
20230713,170200,49666227250,21400,21400,21400,21400,0
20230713,170100,49666227250,21400,21400,21400,21400,0
20230713,170000,49666227250,21400,21400,21400,21400,0
20230713,165900,49666227250,21400,21400,21400,21400,0
20230713,165800,49666227250,21400,21400,21400,21400,0
20230713,165700,49666227250,21400,21400,21400,21400,0
20230713,165600,49666227250,21400,21400,21400,21400,0
20230713,165500,49666227250,21400,21400,21400,21400,0
20230713,165400,49666227250,21400,21400,21400,21400,0
20230713,165300,49666227250,21400,21400,21400,21400,0
20230713,165200,49666227250,21400,21400,21400,21400,0
20230713,165100,49666227250,21400,21400,21400,21400,0
20230713,165000,49666227250,21400,21400,21400,21400,0
20230713,164900,49666227250,21400,21400,21400,21400,0
20230713,164800,49666227250,21400,21400,21400,21400,0
20230713,164700,49666227250,21400,21400,21400,21400,0
20230713,164600,49666227250,21400,21400,21400,21400,0
20230713,164500,49666227250,21400,21400,21400,21400,0
20230713,164400,49666227250,21400,21400,21400,21400,0
20230713,164300,49666227250,21400,21400,21400,21400,0
20230713,164200,49666227250,21400,21400,21400,21400,0
20230713,164100,49666227250,21400,21400,21400,21400,0
20230713,164000,49666227250,21400,21400,21400,21400,0
20230713,163900,49666227250,21400,21400,21400,21400,0
20230713,163800,49666227250,21400,21400,21400,21400,0
20230713,163700,49666227250,21400,21400,21400,21400,17585
20230713,163600,49666227250,21400,21400,21400,21400,0
20230713,163500,49666227250,21400,21400,21400,21400,0
20230713,163400,49666227250,21400,21400,21400,21400,0
20230713,163300,49666227250,21400,21400,21400,21400,0
20230713,163200,49666227250,21400,21400,21400,21400,0
20230713,163100,49666227250,21400,21400,21400,21400,0
20230713,163000,49666227250,21400,21400,21400,21400,0
20230713,162900,49666227250,21400,21400,21400,21400,0
20230713,162800,49666227250,21400,21400,21400,21400,0
20230713,162700,49666227250,21400,21400,21400,21400,0
20230713,162600,49666227250,21400,21400,21400,21400,0
20230713,162500,49666227250,21400,21400,21400,21400,0
20230713,162400,49666227250,21400,21400,21400,21400,0
20230713,162300,49666227250,21400,21400,21400,21400,0
20230713,162200,49666227250,21400,21400,21400,21400,0
20230713,162100,49666227250,21400,21400,21400,21400,0
20230713,162000,49666227250,21400,21400,21400,21400,0
20230713,161900,49666227250,21400,21400,21400,21400,0
20230713,161800,49666227250,21400,21400,21400,21400,0
20230713,161700,49666227250,21400,21400,21400,21400,0
20230713,161600,49666227250,21400,21400,21400,21400,0
20230713,161500,49666227250,21400,21400,21400,21400,0
20230713,161400,49666227250,21400,21400,21400,21400,0
20230713,161300,49666227250,21400,21400,21400,21400,0
20230713,161200,49666227250,21400,21400,21400,21400,0
20230713,161100,49666227250,21400,21400,21400,21400,0
20230713,161000,49666227250,21400,21400,21400,21400,0
20230713,160900,49666227250,21400,21400,21400,21400,0
20230713,160800,49666227250,21400,21400,21400,21400,0
20230713,160700,49666227250,21400,21400,21400,21400,17585
20230713,160600,49666227250,21400,21400,21400,21400,0
20230713,160500,49666227250,21400,21400,21400,21400,0
20230713,160400,49666227250,21400,21400,21400,21400,0
20230713,160300,49666227250,21400,21400,21400,21400,0
20230713,160200,49666227250,21400,21400,21400,21400,0
20230713,160100,49666227250,21400,21400,21400,21400,0
20230713,160000,49666227250,21400,21400,21400,21400,0
20230713,155900,49666227250,21400,21400,21400,21400,0
20230713,155800,49666227250,21400,21400,21400,21400,0
20230713,155700,49666227250,21400,21400,21400,21400,0
20230713,155600,49666227250,21400,21400,21400,21400,0
20230713,155500,49666227250,21400,21400,21400,21400,0
20230713,155400,49666227250,21400,21400,21400,21400,0
20230713,155300,49666227250,21400,21400,21400,21400,0
20230713,155200,49666227250,21400,21400,21400,21400,0
20230713,155100,49666227250,21400,21400,21400,21400,0
20230713,155000,49666227250,21400,21400,21400,21400,0
20230713,154900,49666227250,21400,21400,21400,21400,0
20230713,154800,49666227250,21400,21400,21400,21400,0
20230713,154700,49666227250,21400,21400,21400,21400,0
20230713,154600,49666227250,21400,21400,21400,21400,0
20230713,154500,49666227250,21400,21400,21400,21400,0
20230713,154400,49666227250,21400,21400,21400,21400,0
20230713,154300,49666227250,21400,21400,21400,21400,0
20230713,154200,49666227250,21400,21400,21400,21400,0
20230713,154100,49666227250,21400,21400,21400,21400,0
20230713,154000,49666227250,21400,21400,21400,21400,0
20230713,153900,49666227250,21400,21400,21400,21400,0
20230713,153800,49666227250,21400,21400,21400,21400,0
20230713,153700,49666227250,21400,21400,21400,21400,17585
20230713,153600,49666227250,21400,21400,21400,21400,0
20230713,153500,49666227250,21400,21400,21400,21400,0
20230713,153400,49666227250,21400,21400,21400,21400,0
20230713,153300,49666227250,21400,21400,21400,21400,0
20230713,153200,49666227250,21400,21400,21400,21400,0
20230713,153100,49666227250,21400,21400,21400,21400,0
20230713,153000,49666227250,21400,21400,21400,21400,17585
20230713,152900,49289908250,21450,21450,21450,21450,0
20230713,152800,49289908250,21450,21450,21450,21450,0
20230713,152700,49289908250,21450,21450,21450,21450,0
20230713,152600,49289908250,21450,21450,21450,21450,0
20230713,152500,49289908250,21450,21450,21450,21450,0
20230713,152400,49289908250,21450,21450,21450,21450,0
20230713,152300,49289908250,21450,21450,21450,21450,0
20230713,152200,49289908250,21450,21450,21450,21450,0
20230713,152100,49289908250,21450,21450,21450,21450,0
20230713,152000,49289908250,21450,21450,21450,21450,0
20230713,151900,49289908250,21450,21450,21450,21400,1393
20230713,151800,49260047500,21450,21400,21450,21400,3671
20230713,151700,49181348100,21400,21400,21450,21400,4352
20230713,151600,49088204450,21400,21400,21400,21300,13908
20230713,151500,48791242350,21400,21400,21400,21350,3868
20230713,151400,48708618450,21350,21400,21400,21350,1411
20230713,151300,48678475500,21450,21400,21450,21400,3410
20230713,151200,48605498700,21450,21450,21450,21400,2269
20230713,151100,48556925950,21450,21400,21450,21400,1718
20230713,151000,48520159050,21400,21400,21450,21350,6628
20230713,150900,48378186450,21400,21350,21400,21350,2791
20230713,150800,48318494900,21450,21400,21450,21350,9072
20230713,150700,48124573800,21400,21350,21400,21350,21193
20230713,150600,47671827900,21400,21400,21400,21350,2370
20230713,150500,47621127250,21400,21400,21450,21350,4126
20230713,150400,47532863000,21400,21350,21400,21350,6130
20230713,150300,47401882500,21350,21450,21450,21350,22125
20230713,150200,46928627050,21450,21500,21500,21400,9550
20230713,150100,46723771000,21450,21500,21500,21450,7915
20230713,150000,46553979250,21500,21550,21550,21450,1868
20230713,145900,46513815100,21500,21500,21550,21500,1400
20230713,145800,46483713050,21500,21500,21600,21450,16818
20230713,145700,46121958250,21500,21550,21550,21500,946
20230713,145600,46101602150,21550,21550,21550,21500,2238
20230713,145500,46053384950,21550,21550,21600,21550,1618
20230713,145400,46018510900,21550,21600,21600,21500,14237
20230713,145300,45711533850,21600,21650,21650,21600,930
20230713,145200,45691430800,21650,21600,21650,21600,3220
20230713,145100,45621866100,21600,21600,21650,21550,4680
20230713,145000,45520775100,21600,21550,21600,21550,2752
20230713,144900,45461449600,21600,21600,21600,21550,1008
20230713,144800,45439693900,21600,21550,21600,21550,634
20230713,144700,45426020050,21550,21550,21600,21550,2793
20230713,144600,45365774900,21600,21600,21600,21550,954
20230713,144500,45345193000,21550,21550,21600,21550,1382
20230713,144400,45315369150,21550,21600,21600,21550,7117
20230713,144300,45161739450,21600,21600,21600,21600,2194
20230713,144200,45114349050,21600,21600,21600,21550,2587
20230713,144100,45058583950,21600,21550,21600,21550,1483
20230713,144000,45026570650,21600,21650,21650,21600,2403
20230713,143900,44974658000,21650,21600,21650,21600,652
20230713,143800,44960568750,21600,21600,21650,21600,2244
20230713,143700,44912058550,21600,21600,21600,21550,2282
20230713,143600,44862800750,21600,21550,21600,21550,330
20230713,143500,44855682350,21600,21550,21600,21550,2813
20230713,143400,44794991300,21550,21650,21650,21550,801
20230713,143300,44777700000,21650,21550,21650,21550,5934
20230713,143200,44649649800,21550,21550,21600,21550,1362
20230713,143100,44620285000,21600,21550,21600,21550,3055
20230713,143000,44554370900,21550,21600,21600,21550,4090
20230713,142900,44466222950,21550,21600,21600,21550,3842
20230713,142800,44383249250,21600,21650,21650,21600,807
20230713,142700,44365811350,21600,21650,21650,21600,511
20230713,142600,44354764600,21600,21600,21650,21600,1441
20230713,142500,44323621200,21600,21600,21650,21600,2269
20230713,142400,44274599000,21600,21600,21650,21600,367
20230713,142300,44266662750,21600,21600,21650,21600,1481
20230713,142200,44234644800,21650,21650,21650,21600,1209
20230713,142100,44208502000,21650,21550,21650,21550,4296
20230713,142000,44115672200,21600,21550,21600,21550,1537
20230713,141900,44082543200,21550,21550,21600,21550,1501
20230713,141800,44050182100,21600,21600,21600,21550,553
20230713,141700,44038253600,21550,21600,21600,21550,812
20230713,141600,44020737350,21550,21600,21600,21550,3929
20230713,141500,43935983750,21600,21550,21600,21550,3405
20230713,141400,43862471950,21600,21600,21600,21550,1560
20230713,141300,43828778100,21550,21550,21600,21550,1313
20230713,141200,43800443900,21600,21600,21600,21550,1890
20230713,141100,43759629600,21600,21600,21650,21550,2567
20230713,141000,43704183550,21600,21600,21600,21550,3136
20230713,140900,43636463750,21550,21600,21600,21550,1055
20230713,140800,43613700850,21600,21600,21600,21550,1645
20230713,140700,43578201850,21600,21550,21600,21550,2001
20230713,140600,43535001300,21550,21500,21600,21500,1899
20230713,140500,43494082750,21550,21450,21550,21450,1985
20230713,140400,43451340850,21500,21500,21550,21450,5876
20230713,140300,43324973050,21500,21450,21500,21450,8322
20230713,140200,43146088900,21450,21450,21500,21450,5392
20230713,140100,43030422950,21500,21500,21550,21450,12178
20230713,140000,42768935850,21500,21500,21550,21500,6785
20230713,135900,42623052700,21500,21500,21550,21500,2997
20230713,135800,42558611650,21500,21550,21550,21500,4303
20230713,135700,42466065950,21500,21550,21550,21500,13759
20230713,135600,42170109600,21550,21550,21600,21500,1820
20230713,135500,42130868700,21550,21550,21600,21500,2614
20230713,135400,42074552450,21550,21650,21650,21550,9680
20230713,135300,41865672650,21650,21700,21700,21650,1479
20230713,135200,41833646450,21650,21650,21750,21650,5322
20230713,135100,41718298100,21700,21700,21700,21650,1678
20230713,135000,41681894250,21700,21700,21700,21650,2379
20230713,134900,41630277600,21700,21750,21750,21650,2178
20230713,134800,41583031550,21700,21750,21750,21700,3341
20230713,134700,41510470000,21750,21750,21800,21700,9424
20230713,134600,41305372250,21800,21750,21800,21700,8284
20230713,134500,41125067200,21700,21700,21750,21650,7096
20230713,134400,40971022950,21700,21700,21700,21650,1935
20230713,134300,40929090200,21650,21650,21700,21650,3844
20230713,134200,40845697900,21600,21650,21700,21600,6243
20230713,134100,40710332700,21650,21650,21700,21600,3739
20230713,134000,40629379900,21650,21550,21750,21550,16244
20230713,133900,40277057450,21550,21550,21550,21550,561
20230713,133800,40264967900,21500,21550,21600,21500,1574
20230713,133700,40231058550,21550,21600,21650,21550,6930
20230713,133600,40081608400,21650,21600,21650,21550,2890
20230713,133500,40019160150,21600,21600,21600,21550,787
20230713,133400,40002186250,21600,21550,21600,21550,1201
20230713,133300,39976290500,21550,21600,21600,21550,2705
20230713,133200,39917897000,21600,21650,21650,21550,6936
20230713,133100,39767961250,21600,21600,21650,21550,5724
20230713,133000,39644269300,21600,21550,21600,21500,2562
20230713,132900,39589032750,21500,21500,21550,21500,2479
20230713,132800,39535712750,21500,21500,21550,21500,882
20230713,132700,39516728300,21500,21550,21550,21500,1035
20230713,132600,39494452750,21500,21450,21550,21450,6283
20230713,132500,39359370250,21450,21450,21500,21400,2607
20230713,132400,39303444500,21450,21450,21500,21400,2427
20230713,132300,39251411600,21450,21450,21450,21400,904
20230713,132200,39232031550,21450,21450,21500,21400,1208
20230713,132100,39206134300,21500,21500,21500,21450,4755
20230713,132000,39104114200,21500,21450,21500,21450,1329
20230713,131900,39075600950,21450,21450,21500,21450,4822
20230713,131800,38971941400,21500,21450,21500,21450,2336
20230713,131700,38921786600,21500,21450,21500,21450,1965
20230713,131600,38879608300,21450,21450,21500,21450,2263
20230713,131500,38831042650,21450,21450,21500,21450,1375
20230713,131400,38801533650,21450,21500,21500,21400,6866
20230713,131300,38654255750,21500,21450,21500,21450,5077
20230713,131200,38545337600,21450,21450,21500,21450,2280
20230713,131100,38496426050,21450,21500,21500,21450,11727
20230713,131000,38244859450,21500,21500,21500,21450,6199
20230713,130900,38111707700,21500,21550,21550,21450,3092
20230713,130800,38045253550,21450,21500,21550,21450,9366
20230713,130700,37843931900,21500,21500,21550,21500,1533
20230713,130600,37810959900,21500,21550,21550,21500,2654
20230713,130500,37753848150,21550,21550,21550,21500,1438
20230713,130400,37722909250,21550,21550,21550,21500,5899
20230713,130300,37596065850,21500,21550,21550,21500,659
20230713,130200,37581891000,21550,21500,21550,21500,1432
20230713,130100,37551076300,21550,21550,21550,21550,978
20230713,130000,37530000400,21500,21500,21600,21500,476
20230713,125900,37519734300,21550,21600,21600,21550,3104
20230713,125800,37452815700,21550,21650,21650,21550,1502
20230713,125700,37420415350,21650,21600,21650,21600,14048
20230713,125600,37116974600,21550,21600,21600,21550,919
20230713,125500,37097125500,21600,21600,21600,21550,605
20230713,125400,37084081600,21600,21550,21600,21550,2393
20230713,125300,37032438700,21600,21600,21600,21500,10109
20230713,125200,36814477350,21600,21600,21600,21550,4674
20230713,125100,36713574150,21600,21500,21600,21500,1296
20230713,125000,36685622350,21550,21550,21550,21500,935
20230713,124900,36665474100,21550,21550,21600,21500,3526
20230713,124800,36589495850,21600,21550,21600,21550,1661
20230713,124700,36553699600,21550,21550,21550,21500,1411
20230713,124600,36523301850,21550,21500,21550,21450,10399
20230713,124500,36299706700,21500,21600,21650,21500,5004
20230713,124400,36191844350,21550,21650,21650,21550,9253
20230713,124300,35991733300,21650,21550,21650,21550,6761
20230713,124200,35845939300,21550,21550,21550,21500,1942
20230713,124100,35804135800,21550,21550,21600,21550,1922
20230713,124000,35762702400,21600,21600,21600,21600,162
20230713,123900,35759203200,21600,21600,21600,21550,710
20230713,123800,35743877900,21600,21550,21600,21550,806
20230713,123700,35726503000,21550,21550,21550,21500,811
20230713,123600,35709041050,21550,21550,21550,21500,1569
20230713,123500,35675265450,21550,21550,21600,21550,2131
20230713,123400,35629293050,21550,21600,21600,21550,1650
20230713,123300,35593732850,21550,21550,21600,21550,2771
20230713,123200,35534007450,21550,21550,21600,21550,249
20230713,123100,35528637400,21550,21500,21600,21500,1789
20230713,123000,35490111850,21550,21500,21550,21500,1342
20230713,122900,35461226850,21500,21550,21550,21500,652
20230713,122800,35447204200,21550,21550,21550,21500,1286
20230713,122700,35419525650,21500,21500,21550,21450,8514
20230713,122600,35236467550,21550,21600,21600,21500,7236
20230713,122500,35080787250,21600,21600,21600,21550,2999
20230713,122400,35016127900,21600,21550,21600,21550,2750
20230713,122300,34956822300,21550,21650,21650,21550,7731
20230713,122200,34789863400,21650,21650,21650,21600,7100
20230713,122100,34636474050,21650,21650,21650,21600,719
20230713,122000,34620908950,21650,21650,21650,21600,3877
20230713,121900,34537006150,21650,21600,21650,21600,2019
20230713,121800,34493370450,21650,21550,21650,21550,2331
20230713,121700,34443003200,21600,21600,21650,21600,3689
20230713,121600,34363320500,21600,21600,21650,21600,2489
20230713,121500,34309547450,21650,21650,21650,21550,8824
20230713,121400,34118894900,21650,21700,21750,21600,10768
20230713,121300,33885700700,21700,21750,21800,21650,6452
20230713,121200,33745634400,21750,21750,21800,21650,15098
20230713,121100,33417832200,21800,21950,21950,21750,23375
20230713,121000,32906709400,21950,21900,22000,21900,39723
20230713,120900,32035185950,21900,21900,21950,21850,37346
20230713,120800,31217397700,21900,21850,21900,21800,28881
20230713,120700,30586327150,21850,21700,21850,21650,51088
20230713,120600,29474008500,21650,21600,21650,21550,17650
20230713,120500,29092296550,21600,21600,21600,21550,3727
20230713,120400,29011858750,21550,21550,21600,21550,4946
20230713,120300,28905208550,21550,21450,21550,21450,3538
20230713,120200,28829102250,21450,21500,21500,21450,163
20230713,120100,28825600300,21450,21450,21500,21450,764
20230713,120000,28809184600,21450,21450,21500,21400,1030
20230713,115900,28787091400,21450,21450,21450,21450,811
20230713,115800,28769695450,21450,21500,21500,21400,1211
20230713,115700,28743720550,21400,21450,21450,21400,568
20230713,115600,28731540050,21450,21450,21450,21400,2973
20230713,115500,28667769700,21450,21450,21500,21450,891
20230713,115400,28648649600,21450,21450,21500,21450,1316
20230713,115300,28620383900,21450,21500,21550,21450,4605
20230713,115200,28521508500,21500,21500,21550,21500,1857
20230713,115100,28481582950,21550,21500,21550,21500,2095
20230713,115000,28436538850,21550,21500,21550,21500,2557
20230713,114900,28381539700,21500,21550,21550,21500,6240
20230713,114800,28247325350,21500,21500,21550,21500,5639
20230713,114700,28126074800,21500,21500,21550,21450,4946
20230713,114600,28019736900,21500,21500,21500,21450,2846
20230713,114500,27958549150,21500,21550,21550,21500,27182
20230713,114400,27374023750,21500,21450,21550,21450,10409
20230713,114300,27150336350,21450,21450,21500,21400,8245
20230713,114200,26973361950,21450,21450,21500,21450,3171
20230713,114100,26905343500,21450,21450,21500,21400,4639
20230713,114000,26805805250,21450,21450,21450,21400,3685
20230713,113900,26726838350,21450,21450,21450,21400,1404
20230713,113800,26696725100,21450,21450,21450,21400,5064
20230713,113700,26588183100,21450,21400,21450,21400,3875
20230713,113600,26505065250,21450,21450,21450,21400,4143
20230713,113500,26416404600,21450,21400,21450,21400,2706
20230713,113400,26358496150,21400,21350,21400,21350,4802
20230713,113300,26255782650,21350,21350,21350,21300,2473
20230713,113200,26202994100,21350,21350,21350,21350,1657
20230713,113100,26167617150,21350,21350,21350,21350,24
20230713,113000,26167104750,21300,21350,21350,21300,414
20230713,112900,26158278050,21350,21300,21350,21300,493
20230713,112800,26147775000,21350,21350,21400,21300,2866
20230713,112700,26086584150,21300,21300,21350,21300,4133
20230713,112600,25998517000,21300,21300,21350,21300,10341
20230713,112500,25778192950,21350,21350,21350,21300,1039
20230713,112400,25756026100,21300,21300,21300,21250,904
20230713,112300,25736777000,21300,21350,21350,21250,2148
20230713,112200,25691088800,21350,21300,21350,21250,8782
20230713,112100,25504062500,21300,21400,21400,21300,2152
20230713,112000,25458127800,21400,21350,21400,21350,1543
20230713,111900,25425179550,21350,21350,21350,21300,1378
20230713,111800,25395763600,21300,21350,21350,21300,497
20230713,111700,25385158300,21350,21300,21350,21300,1124
20230713,111600,25361209000,21300,21350,21350,21300,516
20230713,111500,25350215700,21350,21350,21400,21300,7629
20230713,111400,25187298600,21400,21350,21400,21350,2516
20230713,111300,25133509200,21400,21450,21450,21350,1759
20230713,111200,25095866500,21450,21400,21450,21400,601
20230713,111100,25082994450,21450,21450,21450,21400,130
20230713,111000,25080210550,21400,21400,21500,21400,1376
20230713,110900,25050760250,21400,21450,21450,21400,2536
20230713,110800,24996370450,21450,21450,21500,21450,643
20230713,110700,24982561650,21450,21500,21500,21450,3726
20230713,110600,24902598750,21500,21550,21550,21500,15178
20230713,110500,24576119700,21550,21500,21550,21500,4914
20230713,110400,24470374500,21500,21500,21500,21450,2597
20230713,110300,24414553000,21450,21450,21500,21450,2615
20230713,110200,24358387700,21500,21450,21500,21450,3468
20230713,110100,24283952350,21450,21450,21500,21400,7165
20230713,110000,24130251250,21450,21400,21450,21350,5200
20230713,105900,24018867400,21400,21350,21400,21300,4875
20230713,105800,23914663650,21300,21300,21400,21250,7826
20230713,105700,23747765400,21350,21350,21350,21250,4229
20230713,105600,23657609850,21300,21300,21350,21250,8965
20230713,105500,23466384800,21300,21250,21350,21250,5212
20230713,105400,23355324200,21300,21300,21300,21250,2178
20230713,105300,23309004150,21250,21300,21300,21250,8341
20230713,105200,23131722250,21250,21250,21350,21250,8439
20230713,105100,22951908950,21250,21250,21300,21250,2121
20230713,105000,22906834550,21250,21300,21300,21250,9106
20230713,104900,22713327750,21250,21300,21300,21250,3764
20230713,104800,22633256300,21300,21300,21300,21250,10203
20230713,104700,22416429250,21300,21250,21350,21250,4801
20230713,104600,22314287050,21250,21300,21350,21250,25114
20230713,104500,21780201000,21300,21300,21350,21300,1780
20230713,104400,21742285950,21300,21300,21350,21300,2952
20230713,104300,21679385500,21300,21350,21350,21300,1409
20230713,104200,21649360950,21350,21300,21350,21300,3142
20230713,104100,21582409750,21350,21350,21400,21300,1587
20230713,104000,21548566150,21350,21350,21400,21300,6225
20230713,103900,21415688500,21400,21400,21400,21350,10116
20230713,103800,21199704600,21400,21400,21450,21350,13823
20230713,103700,20903896150,21400,21450,21450,21400,2799
20230713,103600,20843931850,21450,21500,21500,21450,14252
20230713,103500,20538226400,21500,21500,21500,21450,8133
20230713,103400,20363382400,21450,21500,21500,21450,1949
20230713,103300,20321532200,21500,21450,21500,21450,1525
20230713,103200,20288800000,21450,21450,21500,21450,1163
20230713,103100,20263838200,21450,21500,21500,21450,862
20230713,103000,20245343150,21450,21500,21500,21450,1390
20230713,102900,20215522800,21500,21550,21550,21450,7119
20230713,102800,20062467800,21500,21550,21600,21500,7179
20230713,102700,19907756700,21600,21600,21600,21550,743
20230713,102600,19891710450,21600,21600,21600,21550,1006
20230713,102500,19869989350,21600,21550,21600,21550,1080
20230713,102400,19846711350,21550,21650,21650,21550,6461
20230713,102300,19707037550,21650,21700,21700,21650,3077
20230713,102200,19640388550,21700,21700,21700,21650,1573
20230713,102100,19606303350,21700,21650,21700,21650,1517
20230713,102000,19573441200,21650,21650,21650,21650,5252
20230713,101900,19459735400,21650,21650,21650,21600,1598
20230713,101800,19425189700,21650,21600,21650,21600,2695
20230713,101700,19366860650,21650,21600,21650,21600,1336
20230713,101600,19337993900,21600,21600,21600,21550,1236
20230713,101500,19311298800,21550,21600,21600,21550,1697
20230713,101400,19274644600,21600,21650,21700,21600,6018
20230713,101300,19144532400,21650,21650,21700,21650,12698
20230713,101200,18869593950,21650,21600,21650,21550,7944
20230713,101100,18697886650,21600,21500,21600,21500,6174
20230713,101000,18564829700,21550,21500,21550,21500,209
20230713,100900,18560330700,21500,21500,21550,21500,1154
20230713,100800,18535516200,21500,21450,21500,21450,3139
20230713,100700,18468052600,21450,21450,21500,21450,1552
20230713,100600,18434756150,21450,21450,21500,21450,548
20230713,100500,18422988650,21500,21450,21500,21450,1106
20230713,100400,18399216100,21450,21400,21500,21400,7391
20230713,100300,18240706300,21400,21400,21450,21400,5225
20230713,100200,18128887350,21400,21450,21450,21400,7170
20230713,100100,17975408150,21450,21400,21450,21400,7177
20230713,100000,17821798150,21400,21450,21500,21400,17190
20230713,095900,17453000700,21500,21450,21500,21450,5635
20230713,095800,17332014550,21500,21500,21500,21450,12738
20230713,095700,17058185250,21500,21600,21600,21500,11037
20230713,095600,16820347800,21600,21550,21600,21550,3063
20230713,095500,16754266500,21550,21600,21600,21550,2554
20230713,095400,16699213050,21550,21550,21600,21550,1035
20230713,095300,16676885450,21550,21550,21600,21550,2986
20230713,095200,16612422050,21600,21600,21600,21550,2740
20230713,095100,16553273700,21600,21650,21650,21600,3818
20230713,095000,16470785750,21650,21650,21700,21600,6140
20230713,094900,16338042650,21650,21600,21650,21550,6934
20230713,094800,16188271950,21550,21600,21650,21550,9036
20230713,094700,15993070100,21550,21550,21600,21500,6367
20230713,094600,15855854950,21550,21550,21550,21500,4911
20230713,094500,15750038450,21500,21500,21550,21450,3655
20230713,094400,15671430950,21500,21500,21550,21450,1968
20230713,094300,15629157150,21500,21550,21550,21450,16755
20230713,094200,15268903600,21550,21550,21550,21500,8463
20230713,094100,15086812000,21550,21500,21550,21500,4081
20230713,094000,14998932400,21550,21550,21600,21550,7047
20230713,093900,14847044950,21550,21550,21600,21550,6211
20230713,093800,14713026950,21600,21600,21650,21550,7479
20230713,093700,14551568500,21650,21550,21650,21550,5824
20230713,093600,14425768250,21600,21600,21600,21550,4083
20230713,093500,14337619250,21600,21600,21600,21550,6207
20230713,093400,14203620200,21600,21550,21600,21550,6854
20230713,093300,14055654700,21600,21500,21600,21450,6471
20230713,093200,13916474750,21500,21550,21600,21500,14766
20230713,093100,13598345550,21550,21650,21650,21550,13136
20230713,093000,13314395200,21650,21750,21750,21650,5306
20230713,092900,13199183650,21750,21650,21750,21600,13416
20230713,092800,12908158550,21650,21600,21700,21550,7542
20230713,092700,12744926550,21600,21800,21850,21600,35645
20230713,092600,11971375950,21800,21900,21900,21750,26109
20230713,092500,11401042300,21900,21750,21900,21750,37618
20230713,092400,10578639350,21800,21750,21800,21700,15206
20230713,092300,10247710800,21750,21750,21800,21700,10506
20230713,092200,10019068950,21800,21800,21800,21700,23107
20230713,092100,9516535650,21800,21800,21850,21750,25724
20230713,092000,8955651300,21800,21750,21800,21700,30268
20230713,091900,8297227250,21750,21700,21750,21650,29504
20230713,091800,7656138050,21650,21650,21750,21600,16534
20230713,091700,7297949750,21700,21750,21800,21650,28868
20230713,091600,6670303100,21800,21700,21800,21650,51748
20230713,091500,5546295900,21700,21550,21700,21550,29137
20230713,091400,4916588200,21550,21400,21550,21350,5489
20230713,091300,4798852400,21350,21400,21450,21350,14820
20230713,091200,4481697250,21400,21550,21600,21350,19484
20230713,091100,4064003200,21550,21600,21600,21500,23517
20230713,091000,3556522750,21550,21550,21600,21500,9800
20230713,090900,3345135550,21550,21550,21550,21450,24050
20230713,090800,2827262000,21550,21500,21600,21450,21485
20230713,090700,2365070550,21450,21350,21500,21300,8305
20230713,090600,2187082450,21350,21400,21400,21300,7944
20230713,090500,2017336700,21400,21250,21400,21200,6685
20230713,090400,1875039750,21250,21250,21300,21200,9402
20230713,090300,1675277500,21250,21350,21350,21200,17396
20230713,090200,1304543300,21300,21400,21450,21300,11027
20230713,090100,1068872700,21450,21450,21500,21400,9756
20230713,090000,859486800,21450,21500,21550,21300,40070