stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,185100,4394296250,22500,22500,22500,22500,3546
20230713,185000,4394296250,22500,22500,22500,22500,0
20230713,184900,4394296250,22500,22500,22500,22500,0
20230713,184800,4394296250,22500,22500,22500,22500,0
20230713,184700,4394296250,22500,22500,22500,22500,0
20230713,184600,4394296250,22500,22500,22500,22500,0
20230713,184500,4394296250,22500,22500,22500,22500,0
20230713,184400,4394296250,22500,22500,22500,22500,0
20230713,184300,4394296250,22500,22500,22500,22500,0
20230713,184200,4394296250,22500,22500,22500,22500,0
20230713,184100,4394296250,22500,22500,22500,22500,0
20230713,184000,4394296250,22500,22500,22500,22500,0
20230713,183900,4394296250,22500,22500,22500,22500,0
20230713,183800,4394296250,22500,22500,22500,22500,0
20230713,183700,4394296250,22500,22500,22500,22500,0
20230713,183600,4394296250,22500,22500,22500,22500,0
20230713,183500,4394296250,22500,22500,22500,22500,0
20230713,183400,4394296250,22500,22500,22500,22500,0
20230713,183300,4394296250,22500,22500,22500,22500,0
20230713,183200,4394296250,22500,22500,22500,22500,0
20230713,183100,4394296250,22500,22500,22500,22500,0
20230713,183000,4394296250,22500,22500,22500,22500,0
20230713,182900,4394296250,22500,22500,22500,22500,0
20230713,182800,4394296250,22500,22500,22500,22500,0
20230713,182700,4394296250,22500,22500,22500,22500,0
20230713,182600,4394296250,22500,22500,22500,22500,0
20230713,182500,4394296250,22500,22500,22500,22500,0
20230713,182400,4394296250,22500,22500,22500,22500,0
20230713,182300,4394296250,22500,22500,22500,22500,0
20230713,182200,4394296250,22500,22500,22500,22500,0
20230713,182100,4394296250,22500,22500,22500,22500,3546
20230713,182000,4394296250,22500,22500,22500,22500,0
20230713,181900,4394296250,22500,22500,22500,22500,0
20230713,181800,4394296250,22500,22500,22500,22500,0
20230713,181700,4394296250,22500,22500,22500,22500,0
20230713,181600,4394296250,22500,22500,22500,22500,0
20230713,181500,4394296250,22500,22500,22500,22500,0
20230713,181400,4394296250,22500,22500,22500,22500,0
20230713,181300,4394296250,22500,22500,22500,22500,0
20230713,181200,4394296250,22500,22500,22500,22500,0
20230713,181100,4394296250,22500,22500,22500,22500,0
20230713,181000,4394296250,22500,22500,22500,22500,0
20230713,180900,4394296250,22500,22500,22500,22500,0
20230713,180800,4394296250,22500,22500,22500,22500,0
20230713,180700,4394296250,22500,22500,22500,22500,0
20230713,180600,4394296250,22500,22500,22500,22500,0
20230713,180500,4394296250,22500,22500,22500,22500,0
20230713,180400,4394296250,22500,22500,22500,22500,0
20230713,180300,4394296250,22500,22500,22500,22500,0
20230713,180200,4394296250,22500,22500,22500,22500,0
20230713,180100,4394296250,22500,22500,22500,22500,0
20230713,180000,4394296250,22500,22500,22500,22500,0
20230713,175900,4394296250,22500,22500,22500,22500,0
20230713,175800,4394296250,22500,22500,22500,22500,0
20230713,175700,4394296250,22500,22500,22500,22500,0
20230713,175600,4394296250,22500,22500,22500,22500,0
20230713,175500,4394296250,22500,22500,22500,22500,0
20230713,175400,4394296250,22500,22500,22500,22500,0
20230713,175300,4394296250,22500,22500,22500,22500,0
20230713,175200,4394296250,22500,22500,22500,22500,0
20230713,175100,4394296250,22500,22500,22500,22500,3546
20230713,175000,4394296250,22500,22500,22500,22500,0
20230713,174900,4394296250,22500,22500,22500,22500,0
20230713,174800,4394296250,22500,22500,22500,22500,0
20230713,174700,4394296250,22500,22500,22500,22500,0
20230713,174600,4394296250,22500,22500,22500,22500,0
20230713,174500,4394296250,22500,22500,22500,22500,0
20230713,174400,4394296250,22500,22500,22500,22500,0
20230713,174300,4394296250,22500,22500,22500,22500,0
20230713,174200,4394296250,22500,22500,22500,22500,0
20230713,174100,4394296250,22500,22500,22500,22500,0
20230713,174000,4394296250,22500,22500,22500,22500,0
20230713,173900,4394296250,22500,22500,22500,22500,0
20230713,173800,4394296250,22500,22500,22500,22500,0
20230713,173700,4394296250,22500,22500,22500,22500,0
20230713,173600,4394296250,22500,22500,22500,22500,0
20230713,173500,4394296250,22500,22500,22500,22500,0
20230713,173400,4394296250,22500,22500,22500,22500,0
20230713,173300,4394296250,22500,22500,22500,22500,0
20230713,173200,4394296250,22500,22500,22500,22500,0
20230713,173100,4394296250,22500,22500,22500,22500,0
20230713,173000,4394296250,22500,22500,22500,22500,0
20230713,172900,4394296250,22500,22500,22500,22500,0
20230713,172800,4394296250,22500,22500,22500,22500,0
20230713,172700,4394296250,22500,22500,22500,22500,0
20230713,172600,4394296250,22500,22500,22500,22500,0
20230713,172500,4394296250,22500,22500,22500,22500,0
20230713,172400,4394296250,22500,22500,22500,22500,0
20230713,172300,4394296250,22500,22500,22500,22500,0
20230713,172200,4394296250,22500,22500,22500,22500,0
20230713,172100,4394296250,22500,22500,22500,22500,3546
20230713,172000,4394296250,22500,22500,22500,22500,0
20230713,171900,4394296250,22500,22500,22500,22500,0
20230713,171800,4394296250,22500,22500,22500,22500,0
20230713,171700,4394296250,22500,22500,22500,22500,0
20230713,171600,4394296250,22500,22500,22500,22500,0
20230713,171500,4394296250,22500,22500,22500,22500,0
20230713,171400,4394296250,22500,22500,22500,22500,0
20230713,171300,4394296250,22500,22500,22500,22500,0
20230713,171200,4394296250,22500,22500,22500,22500,0
20230713,171100,4394296250,22500,22500,22500,22500,0
20230713,171000,4394296250,22500,22500,22500,22500,0
20230713,170900,4394296250,22500,22500,22500,22500,0
20230713,170800,4394296250,22500,22500,22500,22500,0
20230713,170700,4394296250,22500,22500,22500,22500,0
20230713,170600,4394296250,22500,22500,22500,22500,0
20230713,170500,4394296250,22500,22500,22500,22500,0
20230713,170400,4394296250,22500,22500,22500,22500,0
20230713,170300,4394296250,22500,22500,22500,22500,0
20230713,170200,4394296250,22500,22500,22500,22500,0
20230713,170100,4394296250,22500,22500,22500,22500,0
20230713,170000,4394296250,22500,22500,22500,22500,0
20230713,165900,4394296250,22500,22500,22500,22500,0
20230713,165800,4394296250,22500,22500,22500,22500,0
20230713,165700,4394296250,22500,22500,22500,22500,0
20230713,165600,4394296250,22500,22500,22500,22500,0
20230713,165500,4394296250,22500,22500,22500,22500,0
20230713,165400,4394296250,22500,22500,22500,22500,0
20230713,165300,4394296250,22500,22500,22500,22500,0
20230713,165200,4394296250,22500,22500,22500,22500,0
20230713,165100,4394296250,22500,22500,22500,22500,3546
20230713,165000,4394296250,22500,22500,22500,22500,0
20230713,164900,4394296250,22500,22500,22500,22500,0
20230713,164800,4394296250,22500,22500,22500,22500,0
20230713,164700,4394296250,22500,22500,22500,22500,0
20230713,164600,4394296250,22500,22500,22500,22500,0
20230713,164500,4394296250,22500,22500,22500,22500,0
20230713,164400,4394296250,22500,22500,22500,22500,0
20230713,164300,4394296250,22500,22500,22500,22500,0
20230713,164200,4394296250,22500,22500,22500,22500,0
20230713,164100,4394296250,22500,22500,22500,22500,0
20230713,164000,4394296250,22500,22500,22500,22500,0
20230713,163900,4394296250,22500,22500,22500,22500,0
20230713,163800,4394296250,22500,22500,22500,22500,0
20230713,163700,4394296250,22500,22500,22500,22500,0
20230713,163600,4394296250,22500,22500,22500,22500,0
20230713,163500,4394296250,22500,22500,22500,22500,0
20230713,163400,4394296250,22500,22500,22500,22500,0
20230713,163300,4394296250,22500,22500,22500,22500,0
20230713,163200,4394296250,22500,22500,22500,22500,0
20230713,163100,4394296250,22500,22500,22500,22500,0
20230713,163000,4394296250,22500,22500,22500,22500,0
20230713,162900,4394296250,22500,22500,22500,22500,0
20230713,162800,4394296250,22500,22500,22500,22500,0
20230713,162700,4394296250,22500,22500,22500,22500,0
20230713,162600,4394296250,22500,22500,22500,22500,0
20230713,162500,4394296250,22500,22500,22500,22500,0
20230713,162400,4394296250,22500,22500,22500,22500,0
20230713,162300,4394296250,22500,22500,22500,22500,0
20230713,162200,4394296250,22500,22500,22500,22500,0
20230713,162100,4394296250,22500,22500,22500,22500,3546
20230713,162000,4394296250,22500,22500,22500,22500,0
20230713,161900,4394296250,22500,22500,22500,22500,0
20230713,161800,4394296250,22500,22500,22500,22500,0
20230713,161700,4394296250,22500,22500,22500,22500,0
20230713,161600,4394296250,22500,22500,22500,22500,0
20230713,161500,4394296250,22500,22500,22500,22500,0
20230713,161400,4394296250,22500,22500,22500,22500,0
20230713,161300,4394296250,22500,22500,22500,22500,0
20230713,161200,4394296250,22500,22500,22500,22500,0
20230713,161100,4394296250,22500,22500,22500,22500,0
20230713,161000,4394296250,22500,22500,22500,22500,0
20230713,160900,4394296250,22500,22500,22500,22500,0
20230713,160800,4394296250,22500,22500,22500,22500,0
20230713,160700,4394296250,22500,22500,22500,22500,0
20230713,160600,4394296250,22500,22500,22500,22500,0
20230713,160500,4394296250,22500,22500,22500,22500,0
20230713,160400,4394296250,22500,22500,22500,22500,0
20230713,160300,4394296250,22500,22500,22500,22500,0
20230713,160200,4394296250,22500,22500,22500,22500,0
20230713,160100,4394296250,22500,22500,22500,22500,0
20230713,160000,4394296250,22500,22500,22500,22500,0
20230713,155900,4394296250,22500,22500,22500,22500,0
20230713,155800,4394296250,22500,22500,22500,22500,0
20230713,155700,4394296250,22500,22500,22500,22500,0
20230713,155600,4394296250,22500,22500,22500,22500,0
20230713,155500,4394296250,22500,22500,22500,22500,0
20230713,155400,4394296250,22500,22500,22500,22500,0
20230713,155300,4394296250,22500,22500,22500,22500,0
20230713,155200,4394296250,22500,22500,22500,22500,0
20230713,155100,4394296250,22500,22500,22500,22500,3546
20230713,155000,4394296250,22500,22500,22500,22500,0
20230713,154900,4394296250,22500,22500,22500,22500,0
20230713,154800,4394296250,22500,22500,22500,22500,0
20230713,154700,4394296250,22500,22500,22500,22500,0
20230713,154600,4394296250,22500,22500,22500,22500,0
20230713,154500,4394296250,22500,22500,22500,22500,0
20230713,154400,4394296250,22500,22500,22500,22500,0
20230713,154300,4394296250,22500,22500,22500,22500,0
20230713,154200,4394296250,22500,22500,22500,22500,0
20230713,154100,4394296250,22500,22500,22500,22500,0
20230713,154000,4394296250,22500,22500,22500,22500,0
20230713,153900,4394296250,22500,22500,22500,22500,0
20230713,153800,4394296250,22500,22500,22500,22500,0
20230713,153700,4394296250,22500,22500,22500,22500,0
20230713,153600,4394296250,22500,22500,22500,22500,0
20230713,153500,4394296250,22500,22500,22500,22500,0
20230713,153400,4394296250,22500,22500,22500,22500,0
20230713,153300,4394296250,22500,22500,22500,22500,0
20230713,153200,4394296250,22500,22500,22500,22500,0
20230713,153100,4394296250,22500,22500,22500,22500,0
20230713,153000,4394296250,22500,22500,22500,22500,3546
20230713,152900,4314511250,22600,22600,22600,22600,0
20230713,152800,4314511250,22600,22600,22600,22600,0
20230713,152700,4314511250,22600,22600,22600,22600,0
20230713,152600,4314511250,22600,22600,22600,22600,0
20230713,152500,4314511250,22600,22600,22600,22600,0
20230713,152400,4314511250,22600,22600,22600,22600,0
20230713,152300,4314511250,22600,22600,22600,22600,0
20230713,152200,4314511250,22600,22600,22600,22600,0
20230713,152100,4314511250,22600,22600,22600,22600,0
20230713,152000,4314511250,22600,22600,22600,22600,0
20230713,151900,4314511250,22600,22600,22650,22500,3566
20230713,151800,4234106900,22550,22650,22650,22550,1811
20230713,151700,4193152750,22700,22650,22700,22650,197
20230713,151600,4188689850,22700,22650,22700,22600,652
20230713,151500,4173923650,22650,22650,22700,22600,904
20230713,151400,4153468800,22700,22700,22700,22650,737
20230713,151300,4136768900,22650,22650,22700,22650,708
20230713,151200,4120732650,22700,22650,22700,22600,557
20230713,151100,4108113000,22650,22650,22700,22600,988
20230713,151000,4085760950,22650,22700,22700,22650,242
20230713,150900,4080276800,22700,22700,22700,22700,346
20230713,150800,4072422600,22700,22650,22700,22650,128
20230713,150700,4069523100,22700,22650,22700,22650,455
20230713,150600,4059216800,22700,22700,22700,22650,177
20230713,150500,4055200850,22700,22650,22700,22650,58
20230713,150400,4053885250,22700,22650,22700,22650,90
20230713,150300,4051845050,22700,22650,22700,22600,530
20230713,150200,4039847150,22650,22650,22650,22650,65
20230713,150100,4038374900,22650,22650,22700,22600,157
20230713,150000,4034820450,22700,22650,22700,22600,588
20230713,145900,4021500100,22650,22650,22650,22600,375
20230713,145800,4013006900,22600,22700,22700,22600,445
20230713,145700,4002946100,22650,22650,22700,22600,144
20230713,145600,3999684050,22700,22700,22700,22700,801
20230713,145500,3981501350,22600,22650,22700,22600,522
20230713,145400,3969680450,22700,22650,22700,22650,581
20230713,145300,3956520750,22700,22650,22700,22650,51
20230713,145200,3955365550,22700,22700,22700,22600,289
20230713,145100,3948826950,22600,22700,22700,22600,425
20230713,145000,3939215550,22700,22700,22700,22650,91
20230713,144900,3937153550,22700,22700,22750,22700,717
20230713,144800,3920877600,22700,22600,22700,22600,537
20230713,144700,3908726150,22600,22600,22600,22600,1
20230713,144600,3908703550,22600,22600,22600,22550,90
20230713,144500,3906673500,22600,22600,22600,22550,1213
20230713,144400,3879317300,22600,22550,22600,22550,188
20230713,144300,3875077850,22600,22600,22600,22550,22
20230713,144200,3874581250,22650,22650,22650,22650,1
20230713,144100,3874558600,22650,22600,22650,22550,46
20230713,144000,3873520850,22600,22600,22600,22600,145
20230713,143900,3870243850,22600,22550,22600,22550,721
20230713,143800,3853980250,22600,22600,22600,22600,12
20230713,143700,3853709050,22600,22600,22600,22550,69
20230713,143600,3852152000,22500,22550,22600,22500,86
20230713,143500,3850214050,22600,22550,22600,22550,501
20230713,143400,3838916400,22600,22600,22600,22550,708
20230713,143300,3822949450,22600,22600,22600,22600,90
20230713,143200,3820915450,22600,22650,22650,22600,148
20230713,143100,3817570600,22600,22600,22600,22600,60
20230713,143000,3816214600,22650,22650,22650,22650,10
20230713,142900,3815988100,22700,22650,22700,22600,10
20230713,142800,3815761600,22650,22650,22650,22600,75
20230713,142700,3814066400,22700,22650,22700,22600,53
20230713,142600,3812868450,22700,22700,22700,22700,0
20230713,142500,3812868450,22700,22650,22700,22600,13
20230713,142400,3812573650,22700,22700,22700,22700,10
20230713,142300,3812346650,22700,22700,22700,22600,657
20230713,142200,3797467550,22700,22650,22700,22650,2
20230713,142100,3797422200,22700,22650,22700,22600,647
20230713,142000,3782768100,22700,22700,22700,22700,0
20230713,141900,3782768100,22700,22700,22700,22700,138
20230713,141800,3779635500,22700,22700,22750,22700,927
20230713,141700,3758592550,22700,22750,22750,22700,590
20230713,141600,3745199500,22700,22700,22750,22700,3390
20230713,141500,3668244800,22700,22750,22750,22700,106
20230713,141400,3665833350,22750,22700,22750,22700,200
20230713,141300,3661283500,22700,22700,22700,22650,567
20230713,141200,3648412800,22650,22700,22700,22650,15
20230713,141100,3648072550,22650,22550,22650,22550,398
20230713,141000,3639062850,22550,22650,22650,22550,174
20230713,140900,3635135350,22650,22650,22650,22600,171
20230713,140800,3631270650,22600,22600,22650,22600,357
20230713,140700,3623202400,22600,22600,22650,22600,73
20230713,140600,3621552550,22650,22600,22650,22550,96
20230713,140500,3619383800,22650,22600,22650,22550,122
20230713,140400,3616622000,22650,22550,22650,22550,917
20230713,140300,3595918400,22500,22500,22500,22500,302
20230713,140200,3589123400,22550,22500,22550,22500,22
20230713,140100,3588627350,22450,22500,22500,22450,490
20230713,140000,3577622200,22500,22550,22550,22500,50
20230713,135900,3576497100,22550,22550,22550,22500,37
20230713,135800,3575664450,22450,22500,22500,22450,2238
20230713,135700,3525313200,22500,22500,22500,22500,0
20230713,135600,3525313200,22500,22500,22550,22500,55
20230713,135500,3524073450,22500,22550,22600,22500,666
20230713,135400,3509061600,22550,22550,22550,22550,1
20230713,135300,3509039050,22600,22550,22600,22500,672
20230713,135200,3493885300,22550,22550,22600,22550,5
20230713,135100,3493772500,22600,22550,22600,22550,102
20230713,135000,3491467400,22550,22550,22600,22550,144
20230713,134900,3488220150,22550,22550,22550,22550,10
20230713,134800,3487994650,22600,22550,22600,22550,160
20230713,134700,3484386600,22550,22550,22600,22550,1082
20230713,134600,3459987450,22600,22650,22650,22600,18
20230713,134500,3459580600,22600,22650,22650,22600,494
20230713,134400,3448413600,22650,22650,22650,22600,167
20230713,134300,3444637850,22650,22650,22650,22600,355
20230713,134200,3436602100,22700,22700,22700,22700,0
20230713,134100,3436602100,22700,22700,22700,22700,0
20230713,134000,3436602100,22700,22650,22700,22650,415
20230713,133900,3427189250,22650,22650,22650,22650,76
20230713,133800,3425467850,22700,22700,22700,22700,98
20230713,133700,3423243250,22650,22600,22650,22600,46
20230713,133600,3422203600,22600,22650,22650,22600,62
20230713,133500,3420799350,22650,22650,22650,22550,196
20230713,133400,3416370250,22600,22650,22650,22600,481
20230713,133300,3405495900,22650,22650,22700,22650,245
20230713,133200,3399936600,22650,22650,22650,22650,152
20230713,133100,3396493800,22650,22600,22650,22550,522
20230713,133000,3384720350,22700,22600,22700,22600,128
20230713,132900,3381827300,22700,22650,22700,22650,101
20230713,132800,3379537050,22700,22700,22700,22700,0
20230713,132700,3379537050,22700,22600,22700,22550,270
20230713,132600,3373435100,22600,22700,22700,22600,206
20230713,132500,3368777500,22700,22700,22700,22600,205
20230713,132400,3364144000,22700,22600,22700,22600,43
20230713,132300,3363168000,22700,22650,22700,22600,666
20230713,132200,3348113400,22700,22700,22700,22700,41
20230713,132100,3347182700,22700,22650,22700,22650,82
20230713,132000,3345325300,22650,22650,22650,22650,41
20230713,131900,3344396650,22700,22700,22700,22700,91
20230713,131800,3342330950,22700,22650,22700,22650,76
20230713,131700,3340608850,22650,22700,22700,22600,355
20230713,131600,3332583400,22650,22700,22700,22600,1043
20230713,131500,3309010900,22600,22650,22700,22600,1481
20230713,131400,3275466100,22650,22650,22650,22650,2
20230713,131300,3275420800,22700,22700,22700,22700,111
20230713,131200,3272901100,22700,22700,22700,22650,176
20230713,131100,3268907900,22700,22700,22700,22700,34
20230713,131000,3268136100,22700,22750,22750,22700,2175
20230713,130900,3218754650,22750,22750,22750,22750,20
20230713,130800,3218299650,22750,22700,22750,22700,8
20230713,130700,3218118000,22750,22750,22750,22750,1
20230713,130600,3218095250,22700,22700,22700,22700,727
20230713,130500,3201592350,22750,22750,22750,22750,55
20230713,130400,3200341100,22750,22750,22750,22750,469
20230713,130300,3189671350,22850,22850,22850,22800,72
20230713,130200,3188027650,22850,22750,22850,22750,121
20230713,130100,3185273100,22750,22850,22850,22750,499
20230713,130000,3173897650,22800,22850,22850,22800,205
20230713,125900,3169217650,22850,22850,22850,22800,226
20230713,125800,3164056550,22850,22850,22850,22850,51
20230713,125700,3162891200,22850,22850,22850,22800,113
20230713,125600,3160312150,22850,22800,22850,22800,363
20230713,125500,3152035600,22800,22800,22800,22800,1
20230713,125400,3152012800,22800,22800,22800,22800,0
20230713,125300,3152012800,22800,22800,22800,22800,0
20230713,125200,3152012800,22800,22850,22850,22800,27
20230713,125100,3151397150,22800,22850,22850,22800,188
20230713,125000,3147101700,22850,22850,22850,22850,169
20230713,124900,3143240050,22850,22850,22850,22750,62
20230713,124800,3141828950,22750,22800,22850,22750,257
20230713,124700,3135974100,22850,22850,22850,22850,0
20230713,124600,3135974100,22850,22850,22850,22850,20
20230713,124500,3135517100,22850,22800,22850,22800,171
20230713,124400,3131618250,22800,22800,22800,22800,22
20230713,124300,3131116650,22800,22750,22800,22750,106
20230713,124200,3128705050,22750,22750,22750,22750,0
20230713,124100,3128705050,22750,22800,22800,22750,720
20230713,124000,3112321650,22800,22800,22850,22750,446
20230713,123900,3102160450,22750,22850,22850,22750,99
20230713,123800,3099908050,22750,22750,22750,22750,10
20230713,123700,3099680550,22800,22800,22850,22800,290
20230713,123600,3093068500,22800,22800,22800,22800,2
20230713,123500,3093022900,22850,22850,22850,22850,1
20230713,123400,3093000050,22800,22800,22800,22800,23
20230713,123300,3092475650,22800,22800,22800,22800,7
20230713,123200,3092316050,22800,22750,22800,22750,33
20230713,123100,3091563750,22800,22800,22800,22800,706
20230713,123000,3075466950,22850,22800,22850,22800,300
20230713,122900,3068626900,22800,22850,22850,22800,102
20230713,122800,3066300200,22850,22850,22850,22850,1
20230713,122700,3066277350,22850,22900,22900,22850,68
20230713,122600,3064722400,22900,22900,22900,22850,767
20230713,122500,3047196350,22900,22850,22900,22850,57
20230713,122400,3045892100,22900,22850,22900,22850,265
20230713,122300,3039836550,22850,22800,22850,22800,27
20230713,122200,3039219650,22850,22850,22850,22850,29
20230713,122100,3038557000,22850,22800,22850,22800,152
20230713,122000,3035090800,22850,22850,22850,22850,58
20230713,121900,3033765500,22900,22850,22900,22850,9
20230713,121800,3033559800,22900,22900,22900,22900,89
20230713,121700,3031521700,22900,22800,22900,22800,320
20230713,121600,3024194700,22800,22900,22900,22800,207
20230713,121500,3019461000,22900,22800,22900,22800,640
20230713,121400,3004824100,22850,22800,22850,22800,37
20230713,121300,3003980150,22800,22850,22850,22800,239
20230713,121200,2998529600,22900,22850,22900,22850,20
20230713,121100,2998072550,22850,22850,22850,22800,266
20230713,121000,2991994500,22850,22800,22850,22800,198
20230713,120900,2987477100,22850,22850,22850,22850,436
20230713,120800,2977514500,22850,22900,22900,22850,297
20230713,120700,2970726450,22900,22850,22900,22850,243
20230713,120600,2965162100,22850,22950,22950,22850,212
20230713,120500,2960313000,22950,22900,22950,22900,660
20230713,120400,2945198800,22950,22900,22950,22900,213
20230713,120300,2940321050,22900,22850,22900,22850,61
20230713,120200,2938925000,22850,22850,22900,22850,20
20230713,120100,2938467850,22900,22900,22900,22900,11
20230713,120000,2938215950,22900,22900,22900,22800,52
20230713,115900,2937026450,22800,22900,22900,22800,1066
20230713,115800,2912677200,22900,22950,22950,22900,183
20230713,115700,2908479650,22950,22950,23000,22900,1268
20230713,115600,2879419000,22950,22950,23100,22950,2027
20230713,115500,2832853050,23100,23000,23100,22950,5542
20230713,115400,2705298500,22950,23000,23000,22950,343
20230713,115300,2697416400,23000,22950,23000,22900,2385
20230713,115200,2642662350,22950,22850,22950,22800,4257
20230713,115100,2545332250,22900,22750,22900,22750,3219
20230713,115000,2471876650,22800,22750,22800,22750,428
20230713,114900,2462134600,22750,22750,22800,22750,501
20230713,114800,2450736800,22750,22800,22800,22750,128
20230713,114700,2447822300,22800,22750,22800,22750,1592
20230713,114600,2411604150,22800,22800,22800,22800,52
20230713,114500,2410418550,22750,22750,22800,22750,148
20230713,114400,2407050850,22800,22800,22800,22800,1
20230713,114300,2407028050,22800,22700,22800,22700,443
20230713,114200,2396954750,22750,22750,22750,22700,442
20230713,114100,2386899300,22750,22650,22750,22650,2606
20230713,114000,2327814100,22650,22600,22650,22600,990
20230713,113900,2305440050,22600,22550,22600,22550,118
20230713,113800,2302779100,22600,22550,22600,22550,11
20230713,113700,2302531000,22550,22550,22600,22550,175
20230713,113600,2298582150,22600,22550,22600,22550,68
20230713,113500,2297048700,22550,22600,22600,22550,493
20230713,113400,2285931050,22550,22550,22600,22550,108
20230713,113300,2283495600,22600,22600,22600,22600,0
20230713,113200,2283495600,22600,22550,22600,22500,107
20230713,113100,2281082450,22550,22550,22550,22550,5
20230713,113000,2280969700,22600,22500,22600,22500,316
20230713,112900,2273859600,22500,22500,22550,22500,252
20230713,112800,2268189050,22500,22500,22500,22500,387
20230713,112700,2259481550,22500,22550,22550,22500,45
20230713,112600,2258468300,22600,22550,22600,22500,45
20230713,112500,2257455450,22600,22550,22600,22550,348
20230713,112400,2249608000,22600,22600,22600,22600,1
20230713,112300,2249585400,22600,22550,22600,22550,139
20230713,112200,2246450850,22600,22600,22600,22600,1
20230713,112100,2246428250,22500,22500,22600,22500,334
20230713,112000,2238913150,22600,22550,22650,22500,2419
20230713,111900,2184469250,22550,22650,22650,22500,1099
20230713,111800,2159691600,22600,22550,22600,22550,61
20230713,111700,2158315500,22650,22600,22650,22600,855
20230713,111600,2138990350,22600,22600,22650,22600,263
20230713,111500,2133043850,22650,22650,22650,22650,20
20230713,111400,2132590850,22700,22650,22700,22600,708
20230713,111300,2116564100,22700,22700,22700,22700,93
20230713,111200,2114453000,22700,22750,22750,22650,1407
20230713,111100,2082515050,22700,22700,22750,22700,323
20230713,111000,2075172400,22750,22800,22800,22750,250
20230713,110900,2069484850,22750,22800,22800,22750,95
20230713,110800,2067323500,22750,22700,22750,22700,406
20230713,110700,2058091300,22750,22750,22750,22750,5
20230713,110600,2057977550,22750,22750,22750,22750,21
20230713,110500,2057499800,22750,22800,22800,22750,5
20230713,110400,2057385950,22700,22750,22800,22700,591
20230713,110300,2043955800,22750,22750,22750,22750,58
20230713,110200,2042636300,22750,22800,22800,22750,358
20230713,110100,2034490300,22800,22800,22800,22800,20
20230713,110000,2034034300,22750,22800,22800,22750,145
20230713,105900,2030728350,22800,22800,22800,22750,23
20230713,105800,2030204450,22800,22800,22800,22750,753
20230713,105700,2013058400,22800,22750,22800,22750,583
20230713,105600,1999786000,22800,22750,22800,22750,698
20230713,105500,1983872150,22750,22700,22750,22700,1129
20230713,105400,1958192400,22700,22700,22700,22700,1
20230713,105300,1958169700,22750,22700,22750,22650,474
20230713,105200,1947429050,22700,22800,22800,22700,1174
20230713,105100,1920753600,22750,22800,22800,22750,502
20230713,105000,1909326100,22800,22750,22800,22750,877
20230713,104900,1889364550,22800,22700,22800,22700,1188
20230713,104800,1862302500,22700,22800,22800,22700,1314
20230713,104700,1832403950,22800,22750,22800,22750,528
20230713,104600,1820391600,22650,22750,22750,22650,46
20230713,104500,1819346600,22650,22750,22750,22650,158
20230713,104400,1815762600,22750,22550,22750,22550,1928
20230713,104300,1771962750,22650,22550,22650,22550,2414
20230713,104200,1717334100,22550,22550,22550,22550,91
20230713,104100,1715282050,22600,22600,22600,22600,0
20230713,104000,1715282050,22600,22600,22600,22500,54
20230713,103900,1714062350,22600,22550,22600,22500,317
20230713,103800,1706914000,22600,22550,22600,22550,5
20230713,103700,1706801200,22550,22600,22600,22550,140
20230713,103600,1703641950,22600,22550,22600,22550,140
20230713,103500,1700478000,22600,22600,22600,22600,0
20230713,103400,1700478000,22600,22600,22600,22600,329
20230713,103300,1693042600,22600,22650,22650,22600,107
20230713,103200,1690622200,22650,22650,22650,22650,0
20230713,103100,1690622200,22650,22600,22650,22600,218
20230713,103000,1685688800,22650,22600,22650,22600,228
20230713,102900,1680526750,22650,22650,22650,22600,46
20230713,102800,1679485850,22650,22600,22650,22550,303
20230713,102700,1672628500,22550,22600,22600,22550,11
20230713,102600,1672379950,22650,22650,22650,22650,1
20230713,102500,1672357300,22550,22600,22650,22550,42
20230713,102400,1671408150,22600,22600,22600,22600,25
20230713,102300,1670843150,22650,22650,22650,22600,250
20230713,102200,1665181650,22650,22600,22650,22550,509
20230713,102100,1653678150,22550,22550,22550,22550,345
20230713,102000,1645898400,22550,22450,22550,22400,161
20230713,101900,1642284250,22550,22450,22550,22450,195
20230713,101800,1637897200,22550,22550,22550,22400,18
20230713,101700,1637493550,22400,22550,22550,22400,2207
20230713,101600,1587983800,22550,22500,22550,22500,1068
20230713,101500,1563900500,22550,22550,22600,22550,172
20230713,101400,1560021850,22550,22500,22600,22450,374
20230713,101300,1551597500,22600,22600,22600,22600,9
20230713,101200,1551394100,22600,22450,22600,22450,1647
20230713,101100,1514333200,22500,22450,22500,22400,160
20230713,101000,1510744400,22500,22500,22500,22450,27
20230713,100900,1510138100,22500,22500,22500,22400,612
20230713,100800,1496428350,22500,22450,22500,22400,1237
20230713,100700,1468692750,22500,22500,22500,22450,131
20230713,100600,1465746750,22450,22500,22500,22450,1247
20230713,100500,1437751050,22500,22500,22500,22500,37
20230713,100400,1436918550,22500,22500,22500,22450,407
20230713,100300,1427778450,22500,22550,22600,22500,29
20230713,100200,1427125800,22600,22500,22600,22500,9
20230713,100100,1426923200,22600,22600,22600,22450,796
20230713,100000,1409010550,22600,22500,22600,22500,184
20230713,095900,1404860100,22500,22650,22650,22500,1218
20230713,095800,1377373050,22600,22650,22650,22600,151
20230713,095700,1373954850,22650,22650,22700,22650,373
20230713,095600,1365505950,22650,22550,22650,22550,23
20230713,095500,1364987200,22650,22650,22650,22600,302
20230713,095400,1358161900,22600,22600,22650,22600,188
20230713,095300,1353912750,22650,22600,22650,22600,898
20230713,095200,1333581750,22600,22600,22600,22600,0
20230713,095100,1333581750,22600,22600,22650,22600,301
20230713,095000,1326779050,22550,22600,22650,22550,399
20230713,094900,1317767400,22650,22650,22650,22600,56
20230713,094800,1316501500,22650,22700,22700,22600,646
20230713,094700,1301899550,22700,22700,22700,22650,851
20230713,094600,1282606950,22700,22700,22700,22650,43
20230713,094500,1281632550,22650,22650,22700,22600,1316
20230713,094400,1251827100,22600,22450,22600,22400,3313
20230713,094300,1177185300,22450,22400,22450,22400,537
20230713,094200,1165151100,22450,22500,22500,22450,276
20230713,094100,1158954650,22500,22500,22500,22500,187
20230713,094000,1154747150,22500,22550,22550,22500,187
20230713,093900,1150539100,22550,22550,22550,22550,40
20230713,093800,1149637100,22550,22500,22550,22450,44
20230713,093700,1148647300,22550,22500,22550,22500,134
20230713,093600,1145629400,22400,22400,22550,22400,1514
20230713,093500,1111694650,22400,22450,22500,22400,349
20230713,093400,1103861500,22500,22400,22500,22400,1169
20230713,093300,1077636550,22450,22450,22450,22400,594
20230713,093200,1064328000,22450,22400,22450,22400,81
20230713,093100,1062510550,22500,22400,22500,22350,687
20230713,093000,1047100800,22500,22350,22500,22350,105
20230713,092900,1044749100,22450,22450,22500,22350,2271
20230713,092800,993860500,22500,22550,22550,22500,564
20230713,092700,981167800,22500,22550,22600,22500,411
20230713,092600,971907350,22600,22600,22650,22550,540
20230713,092500,959709450,22600,22650,22650,22600,83
20230713,092400,957831000,22650,22500,22650,22500,817
20230713,092300,939383950,22600,22500,22600,22500,370
20230713,092200,931043300,22550,22550,22650,22550,427
20230713,092100,921413400,22650,22550,22650,22500,938
20230713,092000,900276850,22550,22500,22600,22500,1673
20230713,091900,862507200,22550,22500,22600,22450,1588
20230713,091800,826751900,22550,22500,22550,22500,801
20230713,091700,808710650,22550,22400,22600,22400,1447
20230713,091600,776161500,22500,22300,22500,22300,1833
20230713,091500,735110500,22400,22400,22400,22250,1294
20230713,091400,706226100,22350,22400,22500,22350,688
20230713,091300,690823300,22500,22450,22500,22400,71
20230713,091200,689226300,22450,22400,22500,22400,735
20230713,091100,672715950,22450,22400,22500,22400,436
20230713,091000,662927650,22500,22400,22500,22350,521
20230713,090900,651222950,22400,22450,22500,22400,673
20230713,090800,636123150,22500,22300,22500,22300,2673
20230713,090700,576272650,22350,22350,22350,22300,936
20230713,090600,555369100,22350,22300,22450,22200,2737
20230713,090500,494273550,22300,22250,22300,22150,1663
20230713,090400,457346650,22250,22300,22350,22100,4419
20230713,090300,359213200,22300,22250,22350,22200,3500
20230713,090200,281376800,22350,22550,22550,22250,5308
20230713,090100,162566450,22500,22500,22600,22450,3087
20230713,090000,93108100,22600,22700,22750,22500,4017