stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,185000,29117915750,22700,22700,22700,22700,9384
20230712,184900,29117915750,22700,22700,22700,22700,0
20230712,184800,29117915750,22700,22700,22700,22700,0
20230712,184700,29117915750,22700,22700,22700,22700,0
20230712,184600,29117915750,22700,22700,22700,22700,0
20230712,184500,29117915750,22700,22700,22700,22700,0
20230712,184400,29117915750,22700,22700,22700,22700,0
20230712,184300,29117915750,22700,22700,22700,22700,0
20230712,184200,29117915750,22700,22700,22700,22700,0
20230712,184100,29117915750,22700,22700,22700,22700,0
20230712,184000,29117915750,22700,22700,22700,22700,0
20230712,183900,29117915750,22700,22700,22700,22700,0
20230712,183800,29117915750,22700,22700,22700,22700,0
20230712,183700,29117915750,22700,22700,22700,22700,0
20230712,183600,29117915750,22700,22700,22700,22700,0
20230712,183500,29117915750,22700,22700,22700,22700,0
20230712,183400,29117915750,22700,22700,22700,22700,0
20230712,183300,29117915750,22700,22700,22700,22700,0
20230712,183200,29117915750,22700,22700,22700,22700,0
20230712,183100,29117915750,22700,22700,22700,22700,0
20230712,183000,29117915750,22700,22700,22700,22700,0
20230712,182900,29117915750,22700,22700,22700,22700,0
20230712,182800,29117915750,22700,22700,22700,22700,0
20230712,182700,29117915750,22700,22700,22700,22700,0
20230712,182600,29117915750,22700,22700,22700,22700,0
20230712,182500,29117915750,22700,22700,22700,22700,0
20230712,182400,29117915750,22700,22700,22700,22700,0
20230712,182300,29117915750,22700,22700,22700,22700,0
20230712,182200,29117915750,22700,22700,22700,22700,0
20230712,182100,29117915750,22700,22700,22700,22700,0
20230712,182000,29117915750,22700,22700,22700,22700,9384
20230712,181900,29117915750,22700,22700,22700,22700,0
20230712,181800,29117915750,22700,22700,22700,22700,0
20230712,181700,29117915750,22700,22700,22700,22700,0
20230712,181600,29117915750,22700,22700,22700,22700,0
20230712,181500,29117915750,22700,22700,22700,22700,0
20230712,181400,29117915750,22700,22700,22700,22700,0
20230712,181300,29117915750,22700,22700,22700,22700,0
20230712,181200,29117915750,22700,22700,22700,22700,0
20230712,181100,29117915750,22700,22700,22700,22700,0
20230712,181000,29117915750,22700,22700,22700,22700,0
20230712,180900,29117915750,22700,22700,22700,22700,0
20230712,180800,29117915750,22700,22700,22700,22700,0
20230712,180700,29117915750,22700,22700,22700,22700,0
20230712,180600,29117915750,22700,22700,22700,22700,0
20230712,180500,29117915750,22700,22700,22700,22700,0
20230712,180400,29117915750,22700,22700,22700,22700,0
20230712,180300,29117915750,22700,22700,22700,22700,0
20230712,180200,29117915750,22700,22700,22700,22700,0
20230712,180100,29117915750,22700,22700,22700,22700,0
20230712,180000,29117915750,22700,22700,22700,22700,0
20230712,175900,29117915750,22700,22700,22700,22700,0
20230712,175800,29117915750,22700,22700,22700,22700,0
20230712,175700,29117915750,22700,22700,22700,22700,0
20230712,175600,29117915750,22700,22700,22700,22700,0
20230712,175500,29117915750,22700,22700,22700,22700,0
20230712,175400,29117915750,22700,22700,22700,22700,0
20230712,175300,29117915750,22700,22700,22700,22700,0
20230712,175200,29117915750,22700,22700,22700,22700,0
20230712,175100,29117915750,22700,22700,22700,22700,0
20230712,175000,29117915750,22700,22700,22700,22700,9384
20230712,174900,29117915750,22700,22700,22700,22700,0
20230712,174800,29117915750,22700,22700,22700,22700,0
20230712,174700,29117915750,22700,22700,22700,22700,0
20230712,174600,29117915750,22700,22700,22700,22700,0
20230712,174500,29117915750,22700,22700,22700,22700,0
20230712,174400,29117915750,22700,22700,22700,22700,0
20230712,174300,29117915750,22700,22700,22700,22700,0
20230712,174200,29117915750,22700,22700,22700,22700,0
20230712,174100,29117915750,22700,22700,22700,22700,0
20230712,174000,29117915750,22700,22700,22700,22700,0
20230712,173900,29117915750,22700,22700,22700,22700,0
20230712,173800,29117915750,22700,22700,22700,22700,0
20230712,173700,29117915750,22700,22700,22700,22700,0
20230712,173600,29117915750,22700,22700,22700,22700,0
20230712,173500,29117915750,22700,22700,22700,22700,0
20230712,173400,29117915750,22700,22700,22700,22700,0
20230712,173300,29117915750,22700,22700,22700,22700,0
20230712,173200,29117915750,22700,22700,22700,22700,0
20230712,173100,29117915750,22700,22700,22700,22700,0
20230712,173000,29117915750,22700,22700,22700,22700,0
20230712,172900,29117915750,22700,22700,22700,22700,0
20230712,172800,29117915750,22700,22700,22700,22700,0
20230712,172700,29117915750,22700,22700,22700,22700,0
20230712,172600,29117915750,22700,22700,22700,22700,0
20230712,172500,29117915750,22700,22700,22700,22700,0
20230712,172400,29117915750,22700,22700,22700,22700,0
20230712,172300,29117915750,22700,22700,22700,22700,0
20230712,172200,29117915750,22700,22700,22700,22700,0
20230712,172100,29117915750,22700,22700,22700,22700,0
20230712,172000,29117915750,22700,22700,22700,22700,9384
20230712,171900,29117915750,22700,22700,22700,22700,0
20230712,171800,29117915750,22700,22700,22700,22700,0
20230712,171700,29117915750,22700,22700,22700,22700,0
20230712,171600,29117915750,22700,22700,22700,22700,0
20230712,171500,29117915750,22700,22700,22700,22700,0
20230712,171400,29117915750,22700,22700,22700,22700,0
20230712,171300,29117915750,22700,22700,22700,22700,0
20230712,171200,29117915750,22700,22700,22700,22700,0
20230712,171100,29117915750,22700,22700,22700,22700,0
20230712,171000,29117915750,22700,22700,22700,22700,0
20230712,170900,29117915750,22700,22700,22700,22700,0
20230712,170800,29117915750,22700,22700,22700,22700,0
20230712,170700,29117915750,22700,22700,22700,22700,0
20230712,170600,29117915750,22700,22700,22700,22700,0
20230712,170500,29117915750,22700,22700,22700,22700,0
20230712,170400,29117915750,22700,22700,22700,22700,0
20230712,170300,29117915750,22700,22700,22700,22700,0
20230712,170200,29117915750,22700,22700,22700,22700,0
20230712,170100,29117915750,22700,22700,22700,22700,0
20230712,170000,29117915750,22700,22700,22700,22700,0
20230712,165900,29117915750,22700,22700,22700,22700,0
20230712,165800,29117915750,22700,22700,22700,22700,0
20230712,165700,29117915750,22700,22700,22700,22700,0
20230712,165600,29117915750,22700,22700,22700,22700,0
20230712,165500,29117915750,22700,22700,22700,22700,0
20230712,165400,29117915750,22700,22700,22700,22700,0
20230712,165300,29117915750,22700,22700,22700,22700,0
20230712,165200,29117915750,22700,22700,22700,22700,0
20230712,165100,29117915750,22700,22700,22700,22700,0
20230712,165000,29117915750,22700,22700,22700,22700,9384
20230712,164900,29117915750,22700,22700,22700,22700,0
20230712,164800,29117915750,22700,22700,22700,22700,0
20230712,164700,29117915750,22700,22700,22700,22700,0
20230712,164600,29117915750,22700,22700,22700,22700,0
20230712,164500,29117915750,22700,22700,22700,22700,0
20230712,164400,29117915750,22700,22700,22700,22700,0
20230712,164300,29117915750,22700,22700,22700,22700,0
20230712,164200,29117915750,22700,22700,22700,22700,0
20230712,164100,29117915750,22700,22700,22700,22700,0
20230712,164000,29117915750,22700,22700,22700,22700,0
20230712,163900,29117915750,22700,22700,22700,22700,0
20230712,163800,29117915750,22700,22700,22700,22700,0
20230712,163700,29117915750,22700,22700,22700,22700,0
20230712,163600,29117915750,22700,22700,22700,22700,0
20230712,163500,29117915750,22700,22700,22700,22700,0
20230712,163400,29117915750,22700,22700,22700,22700,0
20230712,163300,29117915750,22700,22700,22700,22700,0
20230712,163200,29117915750,22700,22700,22700,22700,0
20230712,163100,29117915750,22700,22700,22700,22700,0
20230712,163000,29117915750,22700,22700,22700,22700,0
20230712,162900,29117915750,22700,22700,22700,22700,0
20230712,162800,29117915750,22700,22700,22700,22700,0
20230712,162700,29117915750,22700,22700,22700,22700,0
20230712,162600,29117915750,22700,22700,22700,22700,0
20230712,162500,29117915750,22700,22700,22700,22700,0
20230712,162400,29117915750,22700,22700,22700,22700,0
20230712,162300,29117915750,22700,22700,22700,22700,0
20230712,162200,29117915750,22700,22700,22700,22700,0
20230712,162100,29117915750,22700,22700,22700,22700,0
20230712,162000,29117915750,22700,22700,22700,22700,9384
20230712,161900,29117915750,22700,22700,22700,22700,0
20230712,161800,29117915750,22700,22700,22700,22700,0
20230712,161700,29117915750,22700,22700,22700,22700,0
20230712,161600,29117915750,22700,22700,22700,22700,0
20230712,161500,29117915750,22700,22700,22700,22700,0
20230712,161400,29117915750,22700,22700,22700,22700,0
20230712,161300,29117915750,22700,22700,22700,22700,0
20230712,161200,29117915750,22700,22700,22700,22700,0
20230712,161100,29117915750,22700,22700,22700,22700,0
20230712,161000,29117915750,22700,22700,22700,22700,0
20230712,160900,29117915750,22700,22700,22700,22700,0
20230712,160800,29117915750,22700,22700,22700,22700,0
20230712,160700,29117915750,22700,22700,22700,22700,0
20230712,160600,29117915750,22700,22700,22700,22700,0
20230712,160500,29117915750,22700,22700,22700,22700,0
20230712,160400,29117915750,22700,22700,22700,22700,0
20230712,160300,29117915750,22700,22700,22700,22700,0
20230712,160200,29117915750,22700,22700,22700,22700,0
20230712,160100,29117915750,22700,22700,22700,22700,0
20230712,160000,29117915750,22700,22700,22700,22700,0
20230712,155900,29117915750,22700,22700,22700,22700,0
20230712,155800,29117915750,22700,22700,22700,22700,0
20230712,155700,29117915750,22700,22700,22700,22700,0
20230712,155600,29117915750,22700,22700,22700,22700,0
20230712,155500,29117915750,22700,22700,22700,22700,0
20230712,155400,29117915750,22700,22700,22700,22700,0
20230712,155300,29117915750,22700,22700,22700,22700,0
20230712,155200,29117915750,22700,22700,22700,22700,0
20230712,155100,29117915750,22700,22700,22700,22700,0
20230712,155000,29117915750,22700,22700,22700,22700,9384
20230712,154900,29117915750,22700,22700,22700,22700,0
20230712,154800,29117915750,22700,22700,22700,22700,0
20230712,154700,29117915750,22700,22700,22700,22700,0
20230712,154600,29117915750,22700,22700,22700,22700,0
20230712,154500,29117915750,22700,22700,22700,22700,0
20230712,154400,29117915750,22700,22700,22700,22700,0
20230712,154300,29117915750,22700,22700,22700,22700,0
20230712,154200,29117915750,22700,22700,22700,22700,0
20230712,154100,29117915750,22700,22700,22700,22700,0
20230712,154000,29117915750,22700,22700,22700,22700,0
20230712,153900,29117915750,22700,22700,22700,22700,0
20230712,153800,29117915750,22700,22700,22700,22700,0
20230712,153700,29117915750,22700,22700,22700,22700,0
20230712,153600,29117915750,22700,22700,22700,22700,0
20230712,153500,29117915750,22700,22700,22700,22700,0
20230712,153400,29117915750,22700,22700,22700,22700,0
20230712,153300,29117915750,22700,22700,22700,22700,0
20230712,153200,29117915750,22700,22700,22700,22700,0
20230712,153100,29117915750,22700,22700,22700,22700,0
20230712,153000,29117915750,22700,22700,22700,22700,9384
20230712,152900,28904898950,22700,22700,22700,22700,0
20230712,152800,28904898950,22700,22700,22700,22700,0
20230712,152700,28904898950,22700,22700,22700,22700,0
20230712,152600,28904898950,22700,22700,22700,22700,0
20230712,152500,28904898950,22700,22700,22700,22700,0
20230712,152400,28904898950,22700,22700,22700,22700,0
20230712,152300,28904898950,22700,22700,22700,22700,0
20230712,152200,28904898950,22700,22700,22700,22700,0
20230712,152100,28904898950,22700,22700,22700,22700,0
20230712,152000,28904898950,22700,22700,22700,22700,0
20230712,151900,28904898950,22700,22700,22800,22700,1419
20230712,151800,28872628450,22750,22650,22750,22650,1289
20230712,151700,28843354150,22700,22650,22750,22650,370
20230712,151600,28834955650,22750,22750,22800,22700,2092
20230712,151500,28787414650,22800,22800,22800,22750,690
20230712,151400,28771688250,22800,22800,22800,22700,214
20230712,151300,28766821400,22750,22800,22850,22700,2376
20230712,151200,28712650150,22800,22700,22800,22700,2155
20230712,151100,28663592350,22700,22700,22750,22650,1733
20230712,151000,28624299750,22700,22700,22750,22700,737
20230712,150900,28607562950,22700,22600,22700,22600,1473
20230712,150800,28574176900,22550,22650,22650,22550,723
20230712,150700,28557868300,22650,22650,22650,22600,151
20230712,150600,28554448200,22650,22550,22650,22500,1486
20230712,150500,28520929800,22600,22600,22600,22550,233
20230712,150400,28515674750,22600,22650,22650,22600,354
20230712,150300,28507672500,22650,22650,22650,22650,644
20230712,150200,28493085900,22650,22650,22700,22650,348
20230712,150100,28485198100,22700,22700,22700,22700,600
20230712,150000,28471578100,22700,22650,22700,22650,379
20230712,145900,28462993600,22650,22650,22650,22600,155
20230712,145800,28459489650,22650,22700,22700,22600,245
20230712,145700,28453942450,22700,22550,22700,22550,684
20230712,145600,28438426900,22600,22500,22600,22500,1987
20230712,145500,28393619800,22550,22550,22550,22550,541
20230712,145400,28381420250,22550,22550,22600,22550,317
20230712,145300,28374271850,22550,22550,22650,22550,345
20230712,145200,28366479600,22550,22650,22650,22550,156
20230712,145100,28362953750,22650,22650,22650,22600,61
20230712,145000,28361572150,22650,22650,22650,22650,97
20230712,144900,28359375100,22650,22650,22650,22550,145
20230712,144800,28356102850,22600,22700,22700,22600,1580
20230712,144700,28320352900,22750,22700,22750,22700,386
20230712,144600,28311590200,22650,22650,22700,22650,814
20230712,144500,28293131900,22650,22650,22650,22550,45
20230712,144400,28292112950,22650,22650,22650,22650,13
20230712,144300,28291818500,22650,22650,22650,22500,306
20230712,144200,28284921450,22600,22650,22700,22600,23
20230712,144100,28284400600,22700,22700,22700,22650,823
20230712,144000,28265759150,22700,22650,22700,22650,112
20230712,143900,28263222300,22700,22650,22700,22650,490
20230712,143800,28252123650,22650,22650,22650,22600,39
20230712,143700,28251240600,22650,22600,22650,22600,50
20230712,143600,28250110550,22600,22600,22600,22500,390
20230712,143500,28241328300,22600,22650,22650,22600,191
20230712,143400,28237011150,22600,22600,22650,22600,2154
20230712,143300,28188265600,22600,22450,22600,22450,1632
20230712,143200,28151480250,22550,22450,22550,22450,1789
20230712,143100,28111317100,22550,22500,22550,22500,408
20230712,143000,28102136850,22500,22500,22500,22450,650
20230712,142900,28087522950,22500,22550,22550,22500,121
20230712,142800,28084799950,22550,22550,22550,22450,32
20230712,142700,28084081350,22450,22500,22550,22450,648
20230712,142600,28069523050,22500,22550,22550,22500,117
20230712,142500,28066884850,22600,22450,22600,22450,1332
20230712,142400,28036891000,22500,22500,22500,22450,828
20230712,142300,28018264150,22500,22450,22500,22450,1150
20230712,142200,27992446550,22500,22500,22550,22400,2269
20230712,142100,27941484850,22500,22500,22550,22500,266
20230712,142000,27935499750,22500,22550,22550,22500,302
20230712,141900,27928694650,22550,22550,22600,22500,917
20230712,141800,27908029450,22550,22550,22600,22500,1968
20230712,141700,27863725200,22500,22500,22500,22500,101
20230712,141600,27861452700,22550,22550,22550,22550,308
20230712,141500,27854507300,22550,22550,22550,22550,944
20230712,141400,27833220100,22550,22450,22550,22450,657
20230712,141300,27818416100,22500,22450,22550,22450,197
20230712,141200,27813992450,22550,22500,22550,22450,922
20230712,141100,27793288100,22550,22450,22550,22450,37
20230712,141000,27792455750,22450,22500,22500,22450,1612
20230712,140900,27756201450,22450,22500,22500,22450,58
20230712,140800,27754896650,22500,22500,22550,22500,1070
20230712,140700,27730821250,22550,22500,22550,22500,742
20230712,140600,27714114900,22550,22500,22550,22500,1393
20230712,140500,27682720700,22550,22500,22550,22500,703
20230712,140400,27666884200,22550,22500,22550,22500,201
20230712,140300,27662361650,22450,22500,22550,22450,513
20230712,140200,27650829400,22550,22550,22550,22550,3
20230712,140100,27650761750,22550,22500,22550,22500,598
20230712,140000,27637282650,22500,22500,22550,22500,179
20230712,135900,27633254950,22500,22550,22550,22500,241
20230712,135800,27627827450,22550,22500,22550,22500,106
20230712,135700,27625442150,22500,22550,22550,22500,878
20230712,135600,27605678250,22600,22550,22600,22500,928
20230712,135500,27584778150,22500,22550,22550,22500,153
20230712,135400,27581335500,22550,22500,22550,22500,446
20230712,135300,27571299900,22500,22500,22600,22450,754
20230712,135200,27554334300,22500,22450,22500,22450,842
20230712,135100,27535398350,22500,22550,22550,22500,691
20230712,135000,27519850200,22450,22500,22550,22450,1572
20230712,134900,27484496050,22500,22600,22600,22500,563
20230712,134800,27471825150,22550,22550,22550,22550,1
20230712,134700,27471802600,22600,22550,22600,22550,533
20230712,134600,27459783200,22550,22550,22550,22500,136
20230712,134500,27456722800,22550,22500,22550,22500,338
20230712,134400,27449113150,22550,22450,22550,22450,202
20230712,134300,27444567850,22450,22550,22550,22450,812
20230712,134200,27426319150,22550,22550,22550,22500,121
20230712,134100,27423590700,22550,22500,22550,22450,948
20230712,134000,27402249000,22500,22500,22500,22400,2347
20230712,133900,27349570900,22450,22600,22600,22450,5119
20230712,133800,27234324850,22600,22600,22600,22550,12
20230712,133700,27234053900,22650,22650,22650,22600,554
20230712,133600,27221526900,22600,22600,22650,22600,419
20230712,133500,27212053150,22650,22600,22650,22550,384
20230712,133400,27203374700,22600,22550,22600,22550,184
20230712,133300,27199224450,22600,22550,22600,22550,761
20230712,133200,27182063450,22600,22600,22650,22600,100
20230712,133100,27179803300,22600,22550,22650,22550,370
20230712,133000,27171443600,22550,22600,22650,22550,249
20230712,132900,27165817950,22600,22550,22600,22550,42
20230712,132800,27164869850,22600,22550,22600,22550,80
20230712,132700,27163064450,22550,22550,22550,22550,1185
20230712,132600,27136342700,22600,22650,22650,22550,227
20230712,132500,27131213450,22600,22650,22700,22550,1818
20230712,132400,27090198100,22600,22650,22700,22600,989
20230712,132300,27067843450,22650,22650,22650,22650,135
20230712,132200,27064785700,22700,22750,22750,22700,135
20230712,132100,27061718450,22750,22650,22750,22650,56
20230712,132000,27060449850,22650,22750,22750,22650,352
20230712,131900,27052463050,22750,22700,22750,22700,524
20230712,131800,27040568050,22750,22750,22750,22700,171
20230712,131700,27036678700,22800,22800,22800,22800,6
20230712,131600,27036541900,22800,22800,22800,22750,30
20230712,131500,27035859050,22800,22700,22800,22650,2655
20230712,131400,26975582450,22650,22650,22700,22650,670
20230712,131300,26960389400,22700,22650,22700,22650,440
20230712,131200,26950409300,22600,22600,22650,22550,1630
20230712,131100,26913549900,22550,22550,22600,22550,1626
20230712,131000,26876848700,22550,22550,22600,22550,1432
20230712,130900,26844553750,22550,22600,22600,22550,1048
20230712,130800,26820869150,22600,22700,22700,22600,594
20230712,130700,26807443300,22600,22650,22700,22600,732
20230712,130600,26790874900,22650,22600,22650,22600,1330
20230712,130500,26760791750,22650,22650,22650,22600,877
20230712,130400,26740963850,22650,22650,22700,22600,1338
20230712,130300,26710645900,22650,22650,22650,22600,798
20230712,130200,26692574550,22700,22650,22700,22650,1933
20230712,130100,26648776850,22700,22650,22750,22650,902
20230712,130000,26628318700,22750,22700,22750,22650,2565
20230712,125900,26570120050,22750,22700,22750,22700,187
20230712,125800,26565875050,22750,22750,22750,22700,55
20230712,125700,26564624200,22750,22750,22750,22750,561
20230712,125600,26551861450,22750,22800,22800,22750,360
20230712,125500,26543668600,22750,22800,22850,22750,280
20230712,125400,26537280300,22800,22800,22850,22750,285
20230712,125300,26530780900,22850,22700,22850,22700,1603
20230712,125200,26494297400,22700,22700,22700,22650,1181
20230712,125100,26467491900,22750,22700,22750,22700,31
20230712,125000,26466788150,22700,22800,22800,22700,183
20230712,124900,26462631650,22800,22700,22800,22700,142
20230712,124800,26459399300,22750,22750,22750,22750,61
20230712,124700,26458011550,22750,22750,22750,22700,1056
20230712,124600,26434034800,22800,22750,22800,22750,14
20230712,124500,26433715750,22750,22750,22800,22700,417
20230712,124400,26424233950,22750,22700,22750,22700,261
20230712,124300,26418309150,22700,22700,22700,22650,394
20230712,124200,26409366250,22700,22700,22700,22650,644
20230712,124100,26394749950,22750,22800,22800,22700,75
20230712,124000,26393046450,22800,22750,22800,22700,717
20230712,123900,26376750350,22800,22700,22800,22700,17
20230712,123800,26376364350,22800,22700,22800,22650,415
20230712,123700,26366941200,22800,22750,22850,22700,86
20230712,123600,26364987000,22850,22750,22850,22700,385
20230712,123500,26356235150,22850,22850,22850,22700,28
20230712,123400,26355598500,22850,22700,22850,22700,747
20230712,123300,26338637000,22850,22800,22850,22700,1576
20230712,123200,26302845500,22750,22800,22850,22750,116
20230712,123100,26300201400,22850,22800,22850,22800,53
20230712,123000,26298992950,22850,22750,22850,22700,936
20230712,122900,26277698900,22750,22850,22850,22750,302
20230712,122800,26270800950,22850,22800,22850,22800,294
20230712,122700,26264087750,22850,22850,22850,22850,450
20230712,122600,26253805250,22800,22850,22850,22800,286
20230712,122500,26247274100,22850,22850,22850,22850,100
20230712,122400,26244989100,22850,22850,22850,22800,200
20230712,122300,26240426100,22850,22800,22850,22800,17
20230712,122200,26240038400,22750,22750,22750,22700,175
20230712,122100,26236058900,22750,22800,22850,22750,473
20230712,122000,26225286000,22850,22850,22850,22750,1175
20230712,121900,26198518850,22850,22850,22850,22850,638
20230712,121800,26183940550,22900,22900,22900,22900,641
20230712,121700,26169261650,22950,22950,22950,22900,358
20230712,121600,26161060550,22900,22900,22900,22900,3
20230712,121500,26160991850,22950,22900,22950,22900,844
20230712,121400,26141622100,22900,22900,22900,22900,375
20230712,121300,26133034600,22850,22900,22900,22850,584
20230712,121200,26119671050,22900,22950,23000,22900,1315
20230712,121100,26089511850,22950,22950,23000,22900,2063
20230712,121000,26042189050,22950,22800,22950,22800,2488
20230712,120900,25985239550,22750,22800,22800,22750,311
20230712,120800,25978149650,22750,22750,22750,22750,113
20230712,120700,25975578900,22700,22700,22750,22700,809
20230712,120600,25957214400,22750,22750,22750,22700,1709
20230712,120500,25918403050,22750,22750,22750,22750,229
20230712,120400,25913193300,22750,22700,22750,22700,169
20230712,120300,25909355650,22700,22750,22750,22700,66
20230712,120200,25907856950,22750,22800,22850,22750,581
20230712,120100,25894629350,22800,22800,22800,22750,1434
20230712,120000,25861944550,22750,22750,22750,22700,472
20230712,115900,25851207050,22800,22700,22800,22700,792
20230712,115800,25833178650,22750,22700,22750,22700,229
20230712,115700,25827969700,22700,22750,22750,22700,120
20230712,115600,25825240700,22750,22700,22800,22700,761
20230712,115500,25807929700,22750,22750,22750,22750,51
20230712,115400,25806769450,22700,22650,22750,22650,802
20230712,115300,25788558350,22650,22650,22650,22650,85
20230712,115200,25786633100,22650,22650,22650,22650,387
20230712,115100,25777867550,22650,22650,22650,22650,196
20230712,115000,25773428150,22700,22700,22700,22700,297
20230712,114900,25766686250,22550,22600,22650,22550,943
20230712,114800,25745397800,22600,22600,22650,22600,1022
20230712,114700,25722260350,22600,22600,22650,22550,816
20230712,114600,25703826550,22600,22600,22650,22550,344
20230712,114500,25696052350,22550,22600,22600,22550,1863
20230712,114400,25654009400,22600,22500,22600,22500,305
20230712,114300,25647135800,22500,22800,22800,22400,16904
20230712,114200,25265592700,22850,22850,22850,22800,565
20230712,114100,25252696250,22850,22850,22850,22850,742
20230712,114000,25235741550,22850,22850,22850,22850,104
20230712,113900,25233365150,22850,22800,22850,22800,272
20230712,113800,25227153750,22850,22800,22850,22800,167
20230712,113700,25223345500,22800,22850,22850,22750,791
20230712,113600,25205325650,22800,22850,22900,22800,1151
20230712,113500,25179036900,22850,22800,22850,22800,593
20230712,113400,25165496350,22800,22900,22900,22800,571
20230712,113300,25152445950,22900,22900,22900,22800,194
20230712,113200,25148013350,22800,22750,22800,22750,674
20230712,113100,25132661250,22800,22900,22900,22800,418
20230712,113000,25123128850,22900,22850,22900,22800,425
20230712,112900,25113412350,22800,22850,22850,22800,104
20230712,112800,25111040950,22850,22900,22900,22850,134
20230712,112700,25107978750,22900,22800,22900,22800,200
20230712,112600,25103403650,22750,22900,22900,22750,1535
20230712,112500,25068417600,22950,22950,23000,22800,1608
20230712,112400,25031524550,22950,22850,22950,22800,655
20230712,112300,25016510000,22850,22850,22900,22850,965
20230712,112200,24994439900,22850,22850,22850,22850,321
20230712,112100,24987105050,22850,22800,22900,22800,2901
20230712,112000,24920887550,22800,22700,22800,22700,484
20230712,111900,24909876450,22750,22750,22750,22700,1079
20230712,111800,24885372250,22700,22750,22750,22700,1101
20230712,111700,24860338500,22750,22800,22800,22700,282
20230712,111600,24853933500,22750,22700,22750,22650,2546
20230712,111500,24796101900,22750,22700,22800,22700,985
20230712,111400,24773703300,22700,22750,22750,22650,4946
20230712,111300,24661435300,22750,22750,22800,22700,2036
20230712,111200,24615128300,22750,22800,22800,22750,2637
20230712,111100,24555059450,22900,22850,22900,22800,1522
20230712,111000,24520351800,22850,22850,22900,22800,1435
20230712,110900,24487565400,22800,22900,22900,22800,642
20230712,110800,24472926450,22950,22950,23000,22800,3297
20230712,110700,24397701650,22950,22900,23000,22900,598
20230712,110600,24383976450,22900,22900,22950,22850,2094
20230712,110500,24336033750,22900,22850,22950,22800,3012
20230712,110400,24267217050,22900,22950,22950,22850,3778
20230712,110300,24180737000,22900,23050,23100,22900,6579
20230712,110200,24029498600,23100,23100,23150,23050,2790
20230712,110100,23965071900,23100,23150,23150,23100,366
20230712,110000,23956606900,23150,23100,23200,23050,2156
20230712,105900,23906779050,23050,23100,23100,23050,3293
20230712,105800,23830777950,23150,23250,23250,23150,2256
20230712,105700,23778524900,23250,23200,23300,23200,1157
20230712,105600,23751652900,23200,23250,23250,23100,6615
20230712,105500,23598370800,23250,23200,23300,23200,1014
20230712,105400,23574800450,23200,23200,23250,23200,586
20230712,105300,23561183950,23200,23250,23300,23200,1195
20230712,105200,23533404950,23250,23200,23250,23150,3349
20230712,105100,23455769000,23200,23200,23250,23200,558
20230712,105000,23442804700,23300,23300,23350,23200,3265
20230712,104900,23366945300,23400,23250,23400,23250,1346
20230712,104800,23335572550,23250,23300,23300,23200,2763
20230712,104700,23271347250,23300,23300,23350,23250,1197
20230712,104600,23243480050,23350,23400,23400,23250,1934
20230712,104500,23198374850,23400,23300,23400,23250,1146
20230712,104400,23171633000,23300,23450,23450,23250,4910
20230712,104300,23056989200,23450,23450,23550,23400,1823
20230712,104200,23014281550,23450,23500,23500,23400,2706
20230712,104100,22950836500,23500,23500,23550,23450,5707
20230712,104000,22816850600,23500,23800,23800,23450,8261
20230712,103900,22622051350,23800,23600,23850,23450,12181
20230712,103800,22333316600,23650,23300,23800,23200,7634
20230712,103700,22153494050,23300,23300,23300,23150,813
20230712,103600,22134572900,23300,23200,23300,23150,2119
20230712,103500,22085389150,23200,23100,23250,23100,531
20230712,103400,22073071200,23100,23250,23250,23100,8067
20230712,103300,21886173600,23350,23250,23350,23200,897
20230712,103200,21865309350,23250,23400,23400,23250,2434
20230712,103100,21808579350,23400,23250,23550,23250,7512
20230712,103000,21633136600,23200,23150,23250,23100,3308
20230712,102900,21556551500,23200,23100,23250,23050,4335
20230712,102800,21456218400,23050,23150,23200,23050,8361
20230712,102700,21262910050,23150,23350,23350,23150,7624
20230712,102600,21085677250,23400,23450,23450,23300,5474
20230712,102500,20957762750,23400,23450,23450,23400,4349
20230712,102400,20855831600,23500,23400,23500,23350,6726
20230712,102300,20698245950,23400,23500,23500,23400,9494
20230712,102200,20475673300,23450,23600,23600,23450,6977
20230712,102100,20311598150,23600,23800,23800,23550,6436
20230712,102000,20159305100,23900,23850,23950,23700,7715
20230712,101900,19975186150,23800,23650,24000,23550,14249
20230712,101800,19635633600,23650,23700,23750,23550,4544
20230712,101700,19528066300,23850,23450,23850,23300,13443
20230712,101600,19212489850,23450,23700,23850,23250,19095
20230712,101500,18763749700,23650,24100,24150,23650,26698
20230712,101400,18127083250,24150,23850,24250,23800,38076
20230712,101300,17212007900,23800,23700,23900,23550,13194
20230712,101200,16899076450,23700,23850,24000,23650,36987
20230712,101100,16016307750,23850,23400,23850,23400,24431
20230712,101000,15437919650,23400,23300,23450,23250,5233
20230712,100900,15315688950,23300,23050,23300,23050,3962
20230712,100800,15223752200,23100,23100,23100,23100,1301
20230712,100700,15193699100,23050,22850,23050,22850,2995
20230712,100600,15124936250,22900,22950,23000,22900,2404
20230712,100500,15069777200,23000,22950,23000,22950,545
20230712,100400,15057254550,22950,23000,23050,22900,1072
20230712,100300,15032634550,22900,22950,23000,22850,3402
20230712,100200,14954602100,22850,22900,23000,22850,3428
20230712,100100,14875910400,22950,22850,22950,22600,12202
20230712,100000,14598387950,22850,23050,23050,22850,4871
20230712,095900,14486778500,23100,23100,23100,23000,1220
20230712,095800,14458665750,23000,23050,23200,23000,1682
20230712,095700,14419839550,23050,23150,23200,23050,2320
20230712,095600,14366306250,23150,23150,23250,23100,1659
20230712,095500,14327827200,23100,23150,23300,23050,4033
20230712,095400,14234512350,23150,23300,23300,23150,4961
20230712,095300,14119331000,23300,23250,23300,23250,396
20230712,095200,14110108600,23250,23250,23300,23200,1803
20230712,095100,14068202450,23250,23250,23300,23250,729
20230712,095000,14051253150,23250,23200,23300,23200,2446
20230712,094900,13994350050,23250,23350,23400,23200,1944
20230712,094800,13949058600,23400,23450,23450,23350,2428
20230712,094700,13892265250,23450,23300,23450,23250,3580
20230712,094600,13808623300,23300,23250,23300,23150,4188
20230712,094500,13711444450,23250,23400,23450,23250,6103
20230712,094400,13568820100,23400,23300,23450,23300,3518
20230712,094300,13486592950,23350,23500,23550,23350,13382
20230712,094200,13172894150,23500,23450,23600,23400,12565
20230712,094100,12877665300,23500,23400,23600,23300,14549
20230712,094000,12536577250,23400,23200,23450,23200,9888
20230712,093900,12305616600,23200,22900,23200,22850,3627
20230712,093800,12222000350,22900,22850,22950,22750,2281
20230712,093700,12169938050,22850,22900,23000,22800,2978
20230712,093600,12101702000,22900,23150,23150,22900,2650
20230712,093500,12040714150,23150,23050,23150,23000,4466
20230712,093400,11937800950,23050,23100,23200,23050,1673
20230712,093300,11899200350,23100,23250,23300,23050,5050
20230712,093200,11782137850,23250,23300,23400,23200,10218
20230712,093100,11543849100,23300,23150,23300,23150,7639
20230712,093000,11366167700,23050,23000,23150,23000,3138
20230712,092900,11293750550,23000,23100,23100,22950,5629
20230712,092800,11164236000,23100,22900,23150,22900,4631
20230712,092700,11057424050,22900,23000,23200,22900,13015
20230712,092600,10757761500,23000,22850,23050,22800,4491
20230712,092500,10654858750,22850,22800,22850,22800,3131
20230712,092400,10583373000,22800,22750,22850,22650,2451
20230712,092300,10527565450,22750,22650,22800,22600,7300
20230712,092200,10361749950,22650,22500,22650,22500,2666
20230712,092100,10301580750,22550,22700,22700,22550,2972
20230712,092000,10234377700,22700,22500,22700,22450,5072
20230712,091900,10119993600,22500,22550,22600,22500,2932
20230712,091800,10053895100,22500,22550,22600,22400,14582
20230712,091700,9726308400,22550,22600,22700,22550,4695
20230712,091600,9620201850,22600,22750,22800,22600,4897
20230712,091500,9509337450,22750,22750,22950,22700,6080
20230712,091400,9370689700,22750,22700,22850,22700,4805
20230712,091300,9261381350,22700,22450,22800,22400,9748
20230712,091200,9040574600,22500,22750,22800,22350,24548
20230712,091100,8486675000,22700,22950,22950,22700,14798
20230712,091000,8149961600,22900,23050,23150,22900,12192
20230712,090900,7869713500,23100,23200,23200,22650,29875
20230712,090800,7185364350,23150,23600,23650,23150,24150
20230712,090700,6619742900,23650,23750,23850,23600,19110
20230712,090600,6167127900,23800,23950,24000,23750,14661
20230712,090500,5817825650,23900,24200,24250,23850,25486
20230712,090400,5203140550,24250,24300,24350,24050,29222
20230712,090300,4495018500,24250,23750,24450,23700,88030
20230712,090200,2368322000,23700,23700,23950,23550,26107
20230712,090100,1747618450,23750,23300,23850,23300,30732
20230712,090000,1018838750,23250,23500,23750,23200,43005