stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,185000,4511364050,21650,21650,21650,21650,5745
20230706,184900,4511364050,21650,21650,21650,21650,0
20230706,184800,4511364050,21650,21650,21650,21650,0
20230706,184700,4511364050,21650,21650,21650,21650,0
20230706,184600,4511364050,21650,21650,21650,21650,0
20230706,184500,4511364050,21650,21650,21650,21650,0
20230706,184400,4511364050,21650,21650,21650,21650,0
20230706,184300,4511364050,21650,21650,21650,21650,0
20230706,184200,4511364050,21650,21650,21650,21650,0
20230706,184100,4511364050,21650,21650,21650,21650,0
20230706,184000,4511364050,21650,21650,21650,21650,0
20230706,183900,4511364050,21650,21650,21650,21650,0
20230706,183800,4511364050,21650,21650,21650,21650,0
20230706,183700,4511364050,21650,21650,21650,21650,0
20230706,183600,4511364050,21650,21650,21650,21650,0
20230706,183500,4511364050,21650,21650,21650,21650,0
20230706,183400,4511364050,21650,21650,21650,21650,0
20230706,183300,4511364050,21650,21650,21650,21650,0
20230706,183200,4511364050,21650,21650,21650,21650,0
20230706,183100,4511364050,21650,21650,21650,21650,0
20230706,183000,4511364050,21650,21650,21650,21650,0
20230706,182900,4511364050,21650,21650,21650,21650,0
20230706,182800,4511364050,21650,21650,21650,21650,0
20230706,182700,4511364050,21650,21650,21650,21650,0
20230706,182600,4511364050,21650,21650,21650,21650,0
20230706,182500,4511364050,21650,21650,21650,21650,0
20230706,182400,4511364050,21650,21650,21650,21650,0
20230706,182300,4511364050,21650,21650,21650,21650,0
20230706,182200,4511364050,21650,21650,21650,21650,0
20230706,182100,4511364050,21650,21650,21650,21650,0
20230706,182000,4511364050,21650,21650,21650,21650,5745
20230706,181900,4511364050,21650,21650,21650,21650,0
20230706,181800,4511364050,21650,21650,21650,21650,0
20230706,181700,4511364050,21650,21650,21650,21650,0
20230706,181600,4511364050,21650,21650,21650,21650,0
20230706,181500,4511364050,21650,21650,21650,21650,0
20230706,181400,4511364050,21650,21650,21650,21650,0
20230706,181300,4511364050,21650,21650,21650,21650,0
20230706,181200,4511364050,21650,21650,21650,21650,0
20230706,181100,4511364050,21650,21650,21650,21650,0
20230706,181000,4511364050,21650,21650,21650,21650,0
20230706,180900,4511364050,21650,21650,21650,21650,0
20230706,180800,4511364050,21650,21650,21650,21650,0
20230706,180700,4511364050,21650,21650,21650,21650,0
20230706,180600,4511364050,21650,21650,21650,21650,0
20230706,180500,4511364050,21650,21650,21650,21650,0
20230706,180400,4511364050,21650,21650,21650,21650,0
20230706,180300,4511364050,21650,21650,21650,21650,0
20230706,180200,4511364050,21650,21650,21650,21650,0
20230706,180100,4511364050,21650,21650,21650,21650,0
20230706,180000,4511364050,21650,21650,21650,21650,0
20230706,175900,4511364050,21650,21650,21650,21650,0
20230706,175800,4511364050,21650,21650,21650,21650,0
20230706,175700,4511364050,21650,21650,21650,21650,0
20230706,175600,4511364050,21650,21650,21650,21650,0
20230706,175500,4511364050,21650,21650,21650,21650,0
20230706,175400,4511364050,21650,21650,21650,21650,0
20230706,175300,4511364050,21650,21650,21650,21650,0
20230706,175200,4511364050,21650,21650,21650,21650,0
20230706,175100,4511364050,21650,21650,21650,21650,0
20230706,175000,4511364050,21650,21650,21650,21650,5745
20230706,174900,4511364050,21650,21650,21650,21650,0
20230706,174800,4511364050,21650,21650,21650,21650,0
20230706,174700,4511364050,21650,21650,21650,21650,0
20230706,174600,4511364050,21650,21650,21650,21650,0
20230706,174500,4511364050,21650,21650,21650,21650,0
20230706,174400,4511364050,21650,21650,21650,21650,0
20230706,174300,4511364050,21650,21650,21650,21650,0
20230706,174200,4511364050,21650,21650,21650,21650,0
20230706,174100,4511364050,21650,21650,21650,21650,0
20230706,174000,4511364050,21650,21650,21650,21650,0
20230706,173900,4511364050,21650,21650,21650,21650,0
20230706,173800,4511364050,21650,21650,21650,21650,0
20230706,173700,4511364050,21650,21650,21650,21650,0
20230706,173600,4511364050,21650,21650,21650,21650,0
20230706,173500,4511364050,21650,21650,21650,21650,0
20230706,173400,4511364050,21650,21650,21650,21650,0
20230706,173300,4511364050,21650,21650,21650,21650,0
20230706,173200,4511364050,21650,21650,21650,21650,0
20230706,173100,4511364050,21650,21650,21650,21650,0
20230706,173000,4511364050,21650,21650,21650,21650,0
20230706,172900,4511364050,21650,21650,21650,21650,0
20230706,172800,4511364050,21650,21650,21650,21650,0
20230706,172700,4511364050,21650,21650,21650,21650,0
20230706,172600,4511364050,21650,21650,21650,21650,0
20230706,172500,4511364050,21650,21650,21650,21650,0
20230706,172400,4511364050,21650,21650,21650,21650,0
20230706,172300,4511364050,21650,21650,21650,21650,0
20230706,172200,4511364050,21650,21650,21650,21650,0
20230706,172100,4511364050,21650,21650,21650,21650,0
20230706,172000,4511364050,21650,21650,21650,21650,5745
20230706,171900,4511364050,21650,21650,21650,21650,0
20230706,171800,4511364050,21650,21650,21650,21650,0
20230706,171700,4511364050,21650,21650,21650,21650,0
20230706,171600,4511364050,21650,21650,21650,21650,0
20230706,171500,4511364050,21650,21650,21650,21650,0
20230706,171400,4511364050,21650,21650,21650,21650,0
20230706,171300,4511364050,21650,21650,21650,21650,0
20230706,171200,4511364050,21650,21650,21650,21650,0
20230706,171100,4511364050,21650,21650,21650,21650,0
20230706,171000,4511364050,21650,21650,21650,21650,0
20230706,170900,4511364050,21650,21650,21650,21650,0
20230706,170800,4511364050,21650,21650,21650,21650,0
20230706,170700,4511364050,21650,21650,21650,21650,0
20230706,170600,4511364050,21650,21650,21650,21650,0
20230706,170500,4511364050,21650,21650,21650,21650,0
20230706,170400,4511364050,21650,21650,21650,21650,0
20230706,170300,4511364050,21650,21650,21650,21650,0
20230706,170200,4511364050,21650,21650,21650,21650,0
20230706,170100,4511364050,21650,21650,21650,21650,0
20230706,170000,4511364050,21650,21650,21650,21650,0
20230706,165900,4511364050,21650,21650,21650,21650,0
20230706,165800,4511364050,21650,21650,21650,21650,0
20230706,165700,4511364050,21650,21650,21650,21650,0
20230706,165600,4511364050,21650,21650,21650,21650,0
20230706,165500,4511364050,21650,21650,21650,21650,0
20230706,165400,4511364050,21650,21650,21650,21650,0
20230706,165300,4511364050,21650,21650,21650,21650,0
20230706,165200,4511364050,21650,21650,21650,21650,0
20230706,165100,4511364050,21650,21650,21650,21650,0
20230706,165000,4511364050,21650,21650,21650,21650,5745
20230706,164900,4511364050,21650,21650,21650,21650,0
20230706,164800,4511364050,21650,21650,21650,21650,0
20230706,164700,4511364050,21650,21650,21650,21650,0
20230706,164600,4511364050,21650,21650,21650,21650,0
20230706,164500,4511364050,21650,21650,21650,21650,0
20230706,164400,4511364050,21650,21650,21650,21650,0
20230706,164300,4511364050,21650,21650,21650,21650,0
20230706,164200,4511364050,21650,21650,21650,21650,0
20230706,164100,4511364050,21650,21650,21650,21650,0
20230706,164000,4511364050,21650,21650,21650,21650,0
20230706,163900,4511364050,21650,21650,21650,21650,0
20230706,163800,4511364050,21650,21650,21650,21650,0
20230706,163700,4511364050,21650,21650,21650,21650,0
20230706,163600,4511364050,21650,21650,21650,21650,0
20230706,163500,4511364050,21650,21650,21650,21650,0
20230706,163400,4511364050,21650,21650,21650,21650,0
20230706,163300,4511364050,21650,21650,21650,21650,0
20230706,163200,4511364050,21650,21650,21650,21650,0
20230706,163100,4511364050,21650,21650,21650,21650,0
20230706,163000,4511364050,21650,21650,21650,21650,0
20230706,162900,4511364050,21650,21650,21650,21650,0
20230706,162800,4511364050,21650,21650,21650,21650,0
20230706,162700,4511364050,21650,21650,21650,21650,0
20230706,162600,4511364050,21650,21650,21650,21650,0
20230706,162500,4511364050,21650,21650,21650,21650,0
20230706,162400,4511364050,21650,21650,21650,21650,0
20230706,162300,4511364050,21650,21650,21650,21650,0
20230706,162200,4511364050,21650,21650,21650,21650,0
20230706,162100,4511364050,21650,21650,21650,21650,0
20230706,162000,4511364050,21650,21650,21650,21650,5745
20230706,161900,4511364050,21650,21650,21650,21650,0
20230706,161800,4511364050,21650,21650,21650,21650,0
20230706,161700,4511364050,21650,21650,21650,21650,0
20230706,161600,4511364050,21650,21650,21650,21650,0
20230706,161500,4511364050,21650,21650,21650,21650,0
20230706,161400,4511364050,21650,21650,21650,21650,0
20230706,161300,4511364050,21650,21650,21650,21650,0
20230706,161200,4511364050,21650,21650,21650,21650,0
20230706,161100,4511364050,21650,21650,21650,21650,0
20230706,161000,4511364050,21650,21650,21650,21650,0
20230706,160900,4511364050,21650,21650,21650,21650,0
20230706,160800,4511364050,21650,21650,21650,21650,0
20230706,160700,4511364050,21650,21650,21650,21650,0
20230706,160600,4511364050,21650,21650,21650,21650,0
20230706,160500,4511364050,21650,21650,21650,21650,0
20230706,160400,4511364050,21650,21650,21650,21650,0
20230706,160300,4511364050,21650,21650,21650,21650,0
20230706,160200,4511364050,21650,21650,21650,21650,0
20230706,160100,4511364050,21650,21650,21650,21650,0
20230706,160000,4511364050,21650,21650,21650,21650,0
20230706,155900,4511364050,21650,21650,21650,21650,0
20230706,155800,4511364050,21650,21650,21650,21650,0
20230706,155700,4511364050,21650,21650,21650,21650,0
20230706,155600,4511364050,21650,21650,21650,21650,0
20230706,155500,4511364050,21650,21650,21650,21650,0
20230706,155400,4511364050,21650,21650,21650,21650,0
20230706,155300,4511364050,21650,21650,21650,21650,0
20230706,155200,4511364050,21650,21650,21650,21650,0
20230706,155100,4511364050,21650,21650,21650,21650,0
20230706,155000,4511364050,21650,21650,21650,21650,5745
20230706,154900,4511364050,21650,21650,21650,21650,0
20230706,154800,4511364050,21650,21650,21650,21650,0
20230706,154700,4511364050,21650,21650,21650,21650,0
20230706,154600,4511364050,21650,21650,21650,21650,0
20230706,154500,4511364050,21650,21650,21650,21650,0
20230706,154400,4511364050,21650,21650,21650,21650,0
20230706,154300,4511364050,21650,21650,21650,21650,0
20230706,154200,4511364050,21650,21650,21650,21650,0
20230706,154100,4511364050,21650,21650,21650,21650,0
20230706,154000,4511364050,21650,21650,21650,21650,0
20230706,153900,4511364050,21650,21650,21650,21650,0
20230706,153800,4511364050,21650,21650,21650,21650,0
20230706,153700,4511364050,21650,21650,21650,21650,0
20230706,153600,4511364050,21650,21650,21650,21650,0
20230706,153500,4511364050,21650,21650,21650,21650,0
20230706,153400,4511364050,21650,21650,21650,21650,0
20230706,153300,4511364050,21650,21650,21650,21650,0
20230706,153200,4511364050,21650,21650,21650,21650,0
20230706,153100,4511364050,21650,21650,21650,21650,0
20230706,153000,4511364050,21650,21650,21650,21650,5745
20230706,152900,4386984800,21750,21750,21750,21750,0
20230706,152800,4386984800,21750,21750,21750,21750,0
20230706,152700,4386984800,21750,21750,21750,21750,0
20230706,152600,4386984800,21750,21750,21750,21750,0
20230706,152500,4386984800,21750,21750,21750,21750,0
20230706,152400,4386984800,21750,21750,21750,21750,0
20230706,152300,4386984800,21750,21750,21750,21750,0
20230706,152200,4386984800,21750,21750,21750,21750,0
20230706,152100,4386984800,21750,21750,21750,21750,0
20230706,152000,4386984800,21750,21750,21750,21750,0
20230706,151900,4386984800,21750,21650,21750,21650,812
20230706,151800,4369372900,21700,21650,21700,21600,92
20230706,151700,4367383550,21700,21600,21700,21550,990
20230706,151600,4346004550,21650,21600,21650,21600,1115
20230706,151500,4321889800,21600,21600,21650,21600,2252
20230706,151400,4273246100,21600,21600,21650,21600,1855
20230706,151300,4233107600,21600,21650,21650,21600,2198
20230706,151200,4185574400,21650,21650,21650,21650,1487
20230706,151100,4153380850,21700,21700,21700,21650,167
20230706,151000,4149764450,21650,21650,21650,21650,98
20230706,150900,4147642750,21650,21700,21700,21650,852
20230706,150800,4129166350,21700,21700,21700,21650,128
20230706,150700,4126388800,21700,21700,21700,21650,21
20230706,150600,4125933150,21700,21700,21700,21700,2503
20230706,150500,4071618050,21700,21750,21750,21700,624
20230706,150400,4058076600,21750,21750,21750,21700,172
20230706,150300,4054344050,21700,21750,21750,21700,250
20230706,150200,4048916550,21700,21750,21750,21700,425
20230706,150100,4039690550,21750,21750,21800,21750,214
20230706,150000,4035036000,21800,21750,21800,21750,44
20230706,145900,4034078900,21750,21750,21750,21750,276
20230706,145800,4028075900,21750,21750,21750,21750,156
20230706,145700,4024682900,21800,21800,21800,21750,195
20230706,145600,4020436600,21800,21750,21800,21750,71
20230706,145500,4018892250,21750,21750,21800,21750,100
20230706,145400,4016716750,21750,21800,21850,21750,220
20230706,145300,4011919250,21850,21850,21850,21850,7
20230706,145200,4011766300,21850,21750,21850,21750,670
20230706,145100,3997180700,21750,21750,21750,21750,96
20230706,145000,3995092700,21750,21800,21800,21750,125
20230706,144900,3992368950,21750,21750,21750,21750,47
20230706,144800,3991346700,21750,21800,21800,21750,21
20230706,144700,3990889550,21750,21750,21750,21750,60
20230706,144600,3989584550,21750,21800,21800,21750,826
20230706,144500,3971596450,21800,21850,21850,21800,218
20230706,144400,3966844000,21800,21850,21850,21800,101
20230706,144300,3964642150,21800,21850,21850,21800,293
20230706,144200,3958254700,21800,21800,21800,21750,522
20230706,144100,3946879900,21800,21800,21850,21800,224
20230706,144000,3941996600,21850,21850,21850,21800,136
20230706,143900,3939026000,21850,21850,21850,21850,0
20230706,143800,3939026000,21850,21800,21850,21800,530
20230706,143700,3927460500,21850,21750,21850,21750,33
20230706,143600,3926739550,21850,21850,21850,21750,104
20230706,143500,3924472250,21850,21850,21850,21850,0
20230706,143400,3924472250,21850,21750,21850,21750,191
20230706,143300,3920317900,21800,21850,21850,21800,815
20230706,143200,3902542600,21850,21850,21850,21850,51
20230706,143100,3901428250,21800,21850,21850,21800,252
20230706,143000,3895925400,21800,21800,21800,21800,171
20230706,142900,3892197600,21800,21800,21800,21800,409
20230706,142800,3883281400,21800,21800,21800,21800,51
20230706,142700,3882169600,21800,21850,21850,21800,472
20230706,142600,3871879900,21850,21850,21850,21850,253
20230706,142500,3866351850,21900,21900,21900,21850,409
20230706,142400,3857414850,21850,21850,21850,21850,199
20230706,142300,3853066700,21850,21850,21900,21850,94
20230706,142200,3851008250,21850,21850,21850,21850,31
20230706,142100,3850330900,21850,21800,21850,21800,50
20230706,142000,3849240400,21800,21850,21850,21800,763
20230706,141900,3832595550,21900,21900,21900,21900,36
20230706,141800,3831807150,21950,21850,21950,21850,1323
20230706,141700,3802899500,21850,21950,21950,21850,1341
20230706,141600,3773484500,21950,22000,22000,21950,18
20230706,141500,3773089350,22000,22000,22000,22000,51
20230706,141400,3771967350,22000,22000,22000,22000,0
20230706,141300,3771967350,22000,22000,22000,22000,236
20230706,141200,3766775350,22000,22000,22000,22000,19
20230706,141100,3766357350,22000,22000,22000,22000,0
20230706,141000,3766357350,22000,22000,22000,22000,1
20230706,140900,3766335350,22000,22000,22000,22000,507
20230706,140800,3755181350,22000,22000,22000,22000,25
20230706,140700,3754631350,22000,22000,22000,22000,0
20230706,140600,3754631350,22000,22000,22000,22000,68
20230706,140500,3753135350,22000,22000,22100,21950,150
20230706,140400,3749836150,22000,22000,22000,22000,19
20230706,140300,3749418150,21950,21950,21950,21900,708
20230706,140200,3733897600,21950,21950,21950,21950,225
20230706,140100,3728958850,21950,22000,22000,21950,204
20230706,140000,3724481000,21950,21950,21950,21950,173
20230706,135900,3720683650,21950,22000,22000,21950,313
20230706,135800,3713798650,22050,22050,22050,22000,136
20230706,135700,3710805950,22050,22050,22050,22050,1279
20230706,135600,3682604000,22050,22100,22100,22050,189
20230706,135500,3678427150,22050,22050,22050,22050,0
20230706,135400,3678427150,22050,22200,22250,22050,446
20230706,135300,3668547150,22200,22000,22300,22000,1372
20230706,135200,3638058850,22000,21950,22000,21950,139
20230706,135100,3635005850,21950,21950,21950,21950,9
20230706,135000,3634808300,21950,21950,21950,21900,42
20230706,134900,3633886900,21950,21950,21950,21950,29
20230706,134800,3633250350,21950,21900,21950,21900,150
20230706,134700,3629960350,22000,21900,22000,21900,41
20230706,134600,3629061450,21950,22000,22000,21950,304
20230706,134500,3622387450,22000,22000,22000,22000,85
20230706,134400,3620517450,21950,22000,22000,21950,763
20230706,134300,3603759050,22000,22000,22050,21950,115
20230706,134200,3601228400,22000,22050,22050,22000,238
20230706,134100,3595991950,22050,22000,22050,22000,712
20230706,134000,3580327300,22000,22100,22100,22000,555
20230706,133900,3568094200,22050,22050,22050,22050,304
20230706,133800,3561391000,22050,22050,22050,22050,916
20230706,133700,3541193200,22050,22250,22300,22050,1752
20230706,133600,3502244200,22100,21950,22250,21900,2980
20230706,133500,3436400750,21900,22200,22200,21900,4731
20230706,133400,3332501450,22300,22250,22500,22200,13180
20230706,133300,3038124250,22150,21950,22300,21900,3524
20230706,133200,2959937450,22000,21950,22000,21900,214
20230706,133100,2955238800,22000,21950,22100,21950,665
20230706,133000,2940615650,22000,22150,22150,22000,289
20230706,132900,2934244150,22150,22000,22150,21900,1861
20230706,132800,2893267700,22050,22050,22300,22050,2137
20230706,132700,2845976250,22050,22100,22400,22050,8543
20230706,132600,2655885000,22100,22150,22200,22000,2340
20230706,132500,2604154550,22100,21950,22100,21950,4026
20230706,132400,2515620300,22000,21850,22000,21850,349
20230706,132300,2507967700,21850,21800,21850,21800,78
20230706,132200,2506265450,21800,21700,21800,21700,276
20230706,132100,2500271150,21800,21800,21800,21800,599
20230706,132000,2487212950,21800,21700,21800,21700,181
20230706,131900,2483285150,21800,21750,21800,21750,620
20230706,131800,2469781800,21750,21650,21750,21650,212
20230706,131700,2465182250,21700,21600,21700,21600,58
20230706,131600,2463924650,21650,21700,21700,21600,2251
20230706,131500,2415191550,21700,21700,21700,21700,23
20230706,131400,2414692450,21700,21700,21700,21700,160
20230706,131300,2411220450,21700,21750,21750,21700,799
20230706,131200,2393881350,21700,21750,21750,21700,404
20230706,131100,2385094400,21750,21750,21750,21750,356
20230706,131000,2377351400,21750,21750,21750,21750,12
20230706,130900,2377090400,21800,21850,21850,21800,1224
20230706,130800,2350368950,21850,21850,21850,21850,1
20230706,130700,2350347100,21850,21850,21850,21850,234
20230706,130600,2345234200,21850,21850,21850,21850,267
20230706,130500,2339400250,21900,21900,21900,21900,11
20230706,130400,2339159350,21900,21900,21900,21900,53
20230706,130300,2337998650,21900,21850,21900,21850,14
20230706,130200,2337692350,21900,21950,21950,21900,14
20230706,130100,2337385650,22000,21900,22000,21850,648
20230706,130000,2323201750,21900,21900,21900,21900,10
20230706,125900,2322982750,21900,22000,22000,21900,380
20230706,125800,2314625850,22000,22050,22050,21950,631
20230706,125700,2300719350,22050,21950,22050,21950,930
20230706,125600,2280264300,21900,21900,21900,21900,0
20230706,125500,2280264300,21900,21850,21900,21850,8
20230706,125400,2280089250,21900,21850,21900,21850,6
20230706,125300,2279958100,21850,21800,21850,21800,187
20230706,125200,2275881250,21850,21850,21850,21850,0
20230706,125100,2275881250,21850,21850,21850,21850,3
20230706,125000,2275815700,21850,21900,21900,21850,240
20230706,124900,2270571650,21900,21950,21950,21850,640
20230706,124800,2256566150,21950,21900,22000,21900,204
20230706,124700,2252094000,21900,21950,21950,21900,64
20230706,124600,2250692200,21900,21900,22000,21900,11
20230706,124500,2250451200,21900,22000,22000,21900,362
20230706,124400,2242518400,22000,22000,22000,22000,50
20230706,124300,2241418400,22000,21950,22000,21900,235
20230706,124200,2236262300,21950,22000,22000,21900,322
20230706,124100,2229185500,22000,21950,22000,21950,662
20230706,124000,2214652550,21950,21850,21950,21850,218
20230706,123900,2209872900,21850,21750,21850,21750,526
20230706,123800,2198411200,21800,21750,21800,21750,101
20230706,123700,2196214400,21750,21800,21800,21700,256
20230706,123600,2190647350,21750,21750,21750,21750,46
20230706,123500,2189646850,21750,21850,21850,21750,605
20230706,123400,2176466350,21850,21850,21900,21850,442
20230706,123300,2166794250,21850,21850,21850,21800,1104
20230706,123200,2142715500,21850,21850,21900,21850,299
20230706,123100,2136172350,21900,21850,21900,21850,267
20230706,123000,2130327950,21850,21950,22000,21850,169
20230706,122900,2126621550,22000,22000,22150,22000,1562
20230706,122800,2092118550,22050,21800,22050,21700,1589
20230706,122700,2057301150,21800,21700,21850,21700,681
20230706,122600,2042460950,21700,21700,21750,21650,161
20230706,122500,2038968050,21700,21700,21700,21700,126
20230706,122400,2036233850,21650,21650,21650,21650,4
20230706,122300,2036147250,21650,21700,21700,21650,519
20230706,122200,2024908200,21800,21800,21800,21800,1
20230706,122100,2024886400,21700,21650,21800,21650,61
20230706,122000,2023563600,21650,21750,21750,21650,90
20230706,121900,2021608900,21750,21750,21750,21750,83
20230706,121800,2019803650,21700,21750,21750,21700,212
20230706,121700,2015202750,21750,21750,21750,21750,31
20230706,121600,2014528500,21700,21700,21700,21700,258
20230706,121500,2008929900,21650,21650,21650,21650,326
20230706,121400,2001872000,21650,21650,21650,21650,110
20230706,121300,1999490500,21650,21650,21650,21650,0
20230706,121200,1999490500,21650,21650,21650,21650,259
20230706,121100,1993883150,21650,21700,21700,21650,193
20230706,121000,1989700700,21700,21700,21700,21700,140
20230706,120900,1986662700,21700,21700,21700,21700,50
20230706,120800,1985577700,21750,21750,21750,21750,0
20230706,120700,1985577700,21750,21700,21750,21650,657
20230706,120600,1971325750,21700,21700,21700,21700,106
20230706,120500,1969025550,21700,21700,21700,21700,0
20230706,120400,1969025550,21700,21700,21700,21700,34
20230706,120300,1968287750,21700,21700,21700,21700,434
20230706,120200,1958869950,21750,21750,21750,21750,0
20230706,120100,1958869950,21750,21750,21750,21750,25
20230706,120000,1958326200,21800,21700,21800,21700,621
20230706,115900,1944849400,21700,21700,21700,21700,0
20230706,115800,1944849400,21700,21700,21700,21700,733
20230706,115700,1928943300,21800,21800,21800,21800,2
20230706,115600,1928899700,21800,21800,21800,21800,2
20230706,115500,1928856100,21750,21700,21750,21700,31
20230706,115400,1928181900,21750,21750,21750,21750,201
20230706,115300,1923810150,21800,21800,21800,21800,5
20230706,115200,1923701150,21800,21800,21800,21800,46
20230706,115100,1922698350,21750,21800,21800,21750,51
20230706,115000,1921586800,21800,21800,21800,21800,1
20230706,114900,1921565000,21700,21700,21700,21700,0
20230706,114800,1921565000,21700,21750,21750,21700,115
20230706,114700,1919063850,21750,21750,21750,21750,168
20230706,114600,1915409850,21700,21700,21700,21700,33
20230706,114500,1914693750,21650,21650,21650,21650,100
20230706,114400,1912528750,21700,21700,21700,21700,65
20230706,114300,1911118250,21700,21700,21700,21700,204
20230706,114200,1906691450,21750,21750,21750,21750,1
20230706,114100,1906669700,21700,21700,21700,21700,4
20230706,114000,1906582900,21750,21750,21750,21700,20
20230706,113900,1906148400,21750,21700,21800,21700,112
20230706,113800,1903712600,21700,21700,21700,21700,329
20230706,113700,1896573300,21750,21750,21750,21700,142
20230706,113600,1893486800,21750,21750,21750,21750,39
20230706,113500,1892638550,21700,21700,21700,21700,164
20230706,113400,1889079750,21700,21700,21800,21700,152
20230706,113300,1885781250,21800,21800,21800,21800,7
20230706,113200,1885628650,21800,21800,21800,21800,25
20230706,113100,1885083650,21750,21750,21750,21750,50
20230706,113000,1883996150,21700,21700,21700,21700,0
20230706,112900,1883996150,21700,21750,21750,21700,302
20230706,112800,1877442700,21750,21800,21800,21750,502
20230706,112700,1866524100,21750,21750,21750,21750,116
20230706,112600,1864001100,21750,21750,21750,21750,0
20230706,112500,1864001100,21750,21750,21750,21750,44
20230706,112400,1863044100,21750,21750,21750,21750,49
20230706,112300,1861978350,21800,21800,21800,21800,0
20230706,112200,1861978350,21800,21750,21800,21750,50
20230706,112100,1860890800,21800,21750,21800,21750,298
20230706,112000,1854409250,21750,21750,21750,21750,184
20230706,111900,1850407250,21750,21750,21750,21750,363
20230706,111800,1842512000,21700,21700,21700,21700,139
20230706,111700,1839495700,21750,21750,21750,21750,66
20230706,111600,1838060200,21750,21800,21800,21750,57
20230706,111500,1836820100,21750,21750,21750,21750,5
20230706,111400,1836711350,21700,21700,21700,21700,32
20230706,111300,1836016950,21850,21850,21850,21850,16
20230706,111200,1835667350,21850,21850,21850,21800,33
20230706,111100,1834946350,21700,21900,21900,21700,2291
20230706,111000,1785182300,21900,21850,21900,21850,5
20230706,110900,1785073000,21850,21800,21850,21800,241
20230706,110800,1779807400,21750,21800,21800,21750,2
20230706,110700,1779763850,21800,21800,21800,21800,40
20230706,110600,1778891850,21800,21800,21800,21800,74
20230706,110500,1777278650,21800,21750,21800,21750,346
20230706,110400,1769742850,21750,21750,21850,21750,229
20230706,110300,1764743600,21750,21800,21800,21750,274
20230706,110200,1758783600,21750,21800,21800,21750,330
20230706,110100,1751604600,21800,21800,21800,21800,1
20230706,110000,1751582800,21800,21800,21800,21800,151
20230706,105900,1748291000,21800,21800,21800,21800,31
20230706,105800,1747615200,21850,21800,21850,21800,12
20230706,105700,1747353350,21850,21800,21850,21800,498
20230706,105600,1736481500,21800,21850,21850,21800,120
20230706,105500,1733860350,21800,21800,21800,21800,123
20230706,105400,1731178950,21800,21800,21800,21750,319
20230706,105300,1724235100,21800,21800,21800,21750,1078
20230706,105200,1700735200,21850,21850,21850,21850,20
20230706,105100,1700298200,21850,21850,21850,21850,12
20230706,105000,1700036000,21850,21850,21850,21850,3
20230706,104900,1699970450,21850,21850,21850,21850,0
20230706,104800,1699970450,21850,21850,21850,21850,1
20230706,104700,1699948600,21850,21850,21850,21850,17
20230706,104600,1699577150,21800,21800,21850,21800,436
20230706,104500,1690072050,21850,21800,21850,21800,70
20230706,104400,1688545600,21850,21800,21850,21800,47
20230706,104300,1687518800,21800,21850,21850,21800,53
20230706,104200,1686360900,21850,21850,21850,21850,5
20230706,104100,1686251650,21850,21850,21850,21800,141
20230706,104000,1683175100,21800,21900,21900,21800,140
20230706,103900,1680121500,21900,21900,21900,21900,21
20230706,103800,1679661600,21900,21900,21900,21900,174
20230706,103700,1675851000,21900,21900,21900,21900,54
20230706,103600,1674668400,21900,21800,21900,21800,182
20230706,103500,1670686500,21800,21850,21850,21800,29
20230706,103400,1670053250,21900,21900,21900,21850,21
20230706,103300,1669593850,21900,21850,21900,21850,1495
20230706,103200,1636928000,21850,21800,21850,21800,323
20230706,103100,1629885350,21800,21750,21800,21750,71
20230706,103000,1628341050,21750,21750,21800,21750,202
20230706,102900,1623947500,21750,21750,21750,21750,15
20230706,102800,1623621250,21850,21850,21850,21850,11
20230706,102700,1623380900,21850,21850,21850,21850,5
20230706,102600,1623271650,21850,21800,21850,21750,135
20230706,102500,1620329400,21850,21800,21850,21800,50
20230706,102400,1619237150,21850,21750,21850,21750,58
20230706,102300,1617975400,21750,21750,21750,21750,12
20230706,102200,1617714400,21750,21750,21750,21750,27
20230706,102100,1617127150,21750,21750,21800,21750,496
20230706,102000,1606336600,21800,21850,21850,21750,474
20230706,101900,1596023200,21850,21850,21850,21850,26
20230706,101800,1595455100,21850,21850,21850,21850,584
20230706,101700,1582694700,21800,21800,21800,21750,153
20230706,101600,1579362250,21800,21750,21800,21750,319
20230706,101500,1572410150,21750,21750,21750,21750,41
20230706,101400,1571518400,21750,21750,21750,21750,119
20230706,101300,1568930150,21800,21750,21800,21750,430
20230706,101200,1559576150,21750,21750,21750,21750,1053
20230706,101100,1536673400,21700,21750,21750,21700,57
20230706,101000,1535433750,21750,21750,21750,21750,142
20230706,100900,1532345250,21750,21750,21750,21700,872
20230706,100800,1513415700,21750,21850,21850,21750,123
20230706,100700,1510736300,21850,21850,21850,21850,49
20230706,100600,1509665650,21850,21800,21850,21800,66
20230706,100500,1508223800,21800,21750,21800,21750,225
20230706,100400,1503321150,21800,21800,21800,21800,216
20230706,100300,1498612350,21800,21800,21800,21800,236
20230706,100200,1493467550,21800,21700,21800,21700,651
20230706,100100,1479302950,21700,21700,21700,21700,215
20230706,100000,1474637450,21700,21750,21750,21650,415
20230706,095900,1465635450,21750,21750,21750,21750,49
20230706,095800,1464569700,21700,21650,21700,21650,154
20230706,095700,1461229650,21700,21700,21700,21700,11
20230706,095600,1460990950,21650,21650,21650,21600,763
20230706,095500,1444485950,21650,21650,21750,21650,306
20230706,095400,1437852000,21700,21650,21700,21600,469
20230706,095300,1427698000,21600,21700,21700,21600,315
20230706,095200,1420864250,21700,21700,21700,21650,59
20230706,095100,1419584000,21650,21650,21700,21600,589
20230706,095000,1406845100,21650,21600,21700,21600,37
20230706,094900,1406045050,21600,21650,21650,21600,116
20230706,094800,1403537150,21650,21700,21700,21600,212
20230706,094700,1398955600,21700,21650,21750,21600,1476
20230706,094600,1366926550,21600,21550,21600,21550,403
20230706,094500,1358228750,21550,21600,21700,21550,885
20230706,094400,1339119750,21550,21550,21550,21550,255
20230706,094300,1333624500,21600,21550,21600,21500,499
20230706,094200,1322873300,21500,21550,21600,21500,522
20230706,094100,1311640600,21500,21550,21600,21500,823
20230706,094000,1293917500,21550,21550,21550,21550,363
20230706,093900,1286094850,21550,21600,21600,21550,1820
20230706,093800,1246840600,21600,21650,21650,21600,42
20230706,093700,1245933100,21600,21600,21600,21600,301
20230706,093600,1239431500,21600,21600,21650,21600,640
20230706,093500,1225607350,21600,21650,21650,21600,1883
20230706,093400,1184916300,21700,21700,21700,21650,374
20230706,093300,1176815800,21650,21700,21700,21650,250
20230706,093200,1171403250,21750,21650,21750,21600,234
20230706,093100,1166343650,21600,21750,21750,21600,750
20230706,093000,1150143000,21650,21600,21650,21550,1694
20230706,092900,1113512300,21600,21700,21700,21600,2985
20230706,092800,1048917900,21700,21750,21750,21650,2472
20230706,092700,995283500,21700,21750,21750,21700,168
20230706,092600,991637650,21700,21800,21800,21700,408
20230706,092500,982765300,21700,21700,21800,21700,872
20230706,092400,963793150,21750,21800,21800,21750,1437
20230706,092300,932520600,21800,21800,21800,21800,202
20230706,092200,928117000,21750,21750,21800,21750,127
20230706,092100,925349650,21800,21750,21800,21700,206
20230706,092000,920862700,21750,21800,21800,21750,74
20230706,091900,919252650,21800,21650,21800,21650,1125
20230706,091800,894843450,21650,21650,21700,21650,1833
20230706,091700,855085600,21700,21800,21800,21700,2589
20230706,091600,798831250,21800,21800,21800,21800,381
20230706,091500,790525450,21800,21800,21800,21750,347
20230706,091400,782965650,21900,21750,21900,21750,1203
20230706,091300,756781150,21750,21850,21850,21750,1403
20230706,091200,726209250,21800,21800,21800,21750,712
20230706,091100,710689650,21850,21800,21850,21800,1366
20230706,091000,680891750,21850,21900,21900,21800,620
20230706,090900,667349450,21900,21800,21900,21800,305
20230706,090800,660674050,21800,21750,21800,21700,1781
20230706,090700,621954600,21700,21850,21900,21650,3448
20230706,090600,546960350,21900,22150,22150,21850,5958
20230706,090500,415918100,22150,22150,22200,22100,1985
20230706,090400,371934250,22200,22550,22550,22200,3536
20230706,090300,292862000,22550,22600,22600,22400,2042
20230706,090200,246882650,22600,22400,22650,22400,3044
20230706,090100,178393900,22450,22350,22450,22350,3780
20230706,090000,93750900,22350,22200,22350,22150,3234