stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,185000,1843988100,21750,21750,21750,21750,1919
20230718,184900,1843988100,21750,21750,21750,21750,0
20230718,184800,1843988100,21750,21750,21750,21750,0
20230718,184700,1843988100,21750,21750,21750,21750,0
20230718,184600,1843988100,21750,21750,21750,21750,0
20230718,184500,1843988100,21750,21750,21750,21750,0
20230718,184400,1843988100,21750,21750,21750,21750,0
20230718,184300,1843988100,21750,21750,21750,21750,0
20230718,184200,1843988100,21750,21750,21750,21750,0
20230718,184100,1843988100,21750,21750,21750,21750,0
20230718,184000,1843988100,21750,21750,21750,21750,0
20230718,183900,1843988100,21750,21750,21750,21750,0
20230718,183800,1843988100,21750,21750,21750,21750,0
20230718,183700,1843988100,21750,21750,21750,21750,0
20230718,183600,1843988100,21750,21750,21750,21750,0
20230718,183500,1843988100,21750,21750,21750,21750,0
20230718,183400,1843988100,21750,21750,21750,21750,0
20230718,183300,1843988100,21750,21750,21750,21750,0
20230718,183200,1843988100,21750,21750,21750,21750,0
20230718,183100,1843988100,21750,21750,21750,21750,0
20230718,183000,1843988100,21750,21750,21750,21750,0
20230718,182900,1843988100,21750,21750,21750,21750,0
20230718,182800,1843988100,21750,21750,21750,21750,0
20230718,182700,1843988100,21750,21750,21750,21750,0
20230718,182600,1843988100,21750,21750,21750,21750,0
20230718,182500,1843988100,21750,21750,21750,21750,0
20230718,182400,1843988100,21750,21750,21750,21750,0
20230718,182300,1843988100,21750,21750,21750,21750,0
20230718,182200,1843988100,21750,21750,21750,21750,0
20230718,182100,1843988100,21750,21750,21750,21750,0
20230718,182000,1843988100,21750,21750,21750,21750,1919
20230718,181900,1843988100,21750,21750,21750,21750,0
20230718,181800,1843988100,21750,21750,21750,21750,0
20230718,181700,1843988100,21750,21750,21750,21750,0
20230718,181600,1843988100,21750,21750,21750,21750,0
20230718,181500,1843988100,21750,21750,21750,21750,0
20230718,181400,1843988100,21750,21750,21750,21750,0
20230718,181300,1843988100,21750,21750,21750,21750,0
20230718,181200,1843988100,21750,21750,21750,21750,0
20230718,181100,1843988100,21750,21750,21750,21750,0
20230718,181000,1843988100,21750,21750,21750,21750,0
20230718,180900,1843988100,21750,21750,21750,21750,0
20230718,180800,1843988100,21750,21750,21750,21750,0
20230718,180700,1843988100,21750,21750,21750,21750,0
20230718,180600,1843988100,21750,21750,21750,21750,0
20230718,180500,1843988100,21750,21750,21750,21750,0
20230718,180400,1843988100,21750,21750,21750,21750,0
20230718,180300,1843988100,21750,21750,21750,21750,0
20230718,180200,1843988100,21750,21750,21750,21750,0
20230718,180100,1843988100,21750,21750,21750,21750,0
20230718,180000,1843988100,21750,21750,21750,21750,0
20230718,175900,1843988100,21750,21750,21750,21750,0
20230718,175800,1843988100,21750,21750,21750,21750,0
20230718,175700,1843988100,21750,21750,21750,21750,0
20230718,175600,1843988100,21750,21750,21750,21750,0
20230718,175500,1843988100,21750,21750,21750,21750,0
20230718,175400,1843988100,21750,21750,21750,21750,0
20230718,175300,1843988100,21750,21750,21750,21750,0
20230718,175200,1843988100,21750,21750,21750,21750,0
20230718,175100,1843988100,21750,21750,21750,21750,0
20230718,175000,1843988100,21750,21750,21750,21750,1919
20230718,174900,1843988100,21750,21750,21750,21750,0
20230718,174800,1843988100,21750,21750,21750,21750,0
20230718,174700,1843988100,21750,21750,21750,21750,0
20230718,174600,1843988100,21750,21750,21750,21750,0
20230718,174500,1843988100,21750,21750,21750,21750,0
20230718,174400,1843988100,21750,21750,21750,21750,0
20230718,174300,1843988100,21750,21750,21750,21750,0
20230718,174200,1843988100,21750,21750,21750,21750,0
20230718,174100,1843988100,21750,21750,21750,21750,0
20230718,174000,1843988100,21750,21750,21750,21750,0
20230718,173900,1843988100,21750,21750,21750,21750,0
20230718,173800,1843988100,21750,21750,21750,21750,0
20230718,173700,1843988100,21750,21750,21750,21750,0
20230718,173600,1843988100,21750,21750,21750,21750,0
20230718,173500,1843988100,21750,21750,21750,21750,0
20230718,173400,1843988100,21750,21750,21750,21750,0
20230718,173300,1843988100,21750,21750,21750,21750,0
20230718,173200,1843988100,21750,21750,21750,21750,0
20230718,173100,1843988100,21750,21750,21750,21750,0
20230718,173000,1843988100,21750,21750,21750,21750,0
20230718,172900,1843988100,21750,21750,21750,21750,0
20230718,172800,1843988100,21750,21750,21750,21750,0
20230718,172700,1843988100,21750,21750,21750,21750,0
20230718,172600,1843988100,21750,21750,21750,21750,0
20230718,172500,1843988100,21750,21750,21750,21750,0
20230718,172400,1843988100,21750,21750,21750,21750,0
20230718,172300,1843988100,21750,21750,21750,21750,0
20230718,172200,1843988100,21750,21750,21750,21750,0
20230718,172100,1843988100,21750,21750,21750,21750,0
20230718,172000,1843988100,21750,21750,21750,21750,1919
20230718,171900,1843988100,21750,21750,21750,21750,0
20230718,171800,1843988100,21750,21750,21750,21750,0
20230718,171700,1843988100,21750,21750,21750,21750,0
20230718,171600,1843988100,21750,21750,21750,21750,0
20230718,171500,1843988100,21750,21750,21750,21750,0
20230718,171400,1843988100,21750,21750,21750,21750,0
20230718,171300,1843988100,21750,21750,21750,21750,0
20230718,171200,1843988100,21750,21750,21750,21750,0
20230718,171100,1843988100,21750,21750,21750,21750,0
20230718,171000,1843988100,21750,21750,21750,21750,0
20230718,170900,1843988100,21750,21750,21750,21750,0
20230718,170800,1843988100,21750,21750,21750,21750,0
20230718,170700,1843988100,21750,21750,21750,21750,0
20230718,170600,1843988100,21750,21750,21750,21750,0
20230718,170500,1843988100,21750,21750,21750,21750,0
20230718,170400,1843988100,21750,21750,21750,21750,0
20230718,170300,1843988100,21750,21750,21750,21750,0
20230718,170200,1843988100,21750,21750,21750,21750,0
20230718,170100,1843988100,21750,21750,21750,21750,0
20230718,170000,1843988100,21750,21750,21750,21750,0
20230718,165900,1843988100,21750,21750,21750,21750,0
20230718,165800,1843988100,21750,21750,21750,21750,0
20230718,165700,1843988100,21750,21750,21750,21750,0
20230718,165600,1843988100,21750,21750,21750,21750,0
20230718,165500,1843988100,21750,21750,21750,21750,0
20230718,165400,1843988100,21750,21750,21750,21750,0
20230718,165300,1843988100,21750,21750,21750,21750,0
20230718,165200,1843988100,21750,21750,21750,21750,0
20230718,165100,1843988100,21750,21750,21750,21750,0
20230718,165000,1843988100,21750,21750,21750,21750,1919
20230718,164900,1843988100,21750,21750,21750,21750,0
20230718,164800,1843988100,21750,21750,21750,21750,0
20230718,164700,1843988100,21750,21750,21750,21750,0
20230718,164600,1843988100,21750,21750,21750,21750,0
20230718,164500,1843988100,21750,21750,21750,21750,0
20230718,164400,1843988100,21750,21750,21750,21750,0
20230718,164300,1843988100,21750,21750,21750,21750,0
20230718,164200,1843988100,21750,21750,21750,21750,0
20230718,164100,1843988100,21750,21750,21750,21750,0
20230718,164000,1843988100,21750,21750,21750,21750,0
20230718,163900,1843988100,21750,21750,21750,21750,0
20230718,163800,1843988100,21750,21750,21750,21750,0
20230718,163700,1843988100,21750,21750,21750,21750,0
20230718,163600,1843988100,21750,21750,21750,21750,0
20230718,163500,1843988100,21750,21750,21750,21750,0
20230718,163400,1843988100,21750,21750,21750,21750,0
20230718,163300,1843988100,21750,21750,21750,21750,0
20230718,163200,1843988100,21750,21750,21750,21750,0
20230718,163100,1843988100,21750,21750,21750,21750,0
20230718,163000,1843988100,21750,21750,21750,21750,0
20230718,162900,1843988100,21750,21750,21750,21750,0
20230718,162800,1843988100,21750,21750,21750,21750,0
20230718,162700,1843988100,21750,21750,21750,21750,0
20230718,162600,1843988100,21750,21750,21750,21750,0
20230718,162500,1843988100,21750,21750,21750,21750,0
20230718,162400,1843988100,21750,21750,21750,21750,0
20230718,162300,1843988100,21750,21750,21750,21750,0
20230718,162200,1843988100,21750,21750,21750,21750,0
20230718,162100,1843988100,21750,21750,21750,21750,0
20230718,162000,1843988100,21750,21750,21750,21750,1919
20230718,161900,1843988100,21750,21750,21750,21750,0
20230718,161800,1843988100,21750,21750,21750,21750,0
20230718,161700,1843988100,21750,21750,21750,21750,0
20230718,161600,1843988100,21750,21750,21750,21750,0
20230718,161500,1843988100,21750,21750,21750,21750,0
20230718,161400,1843988100,21750,21750,21750,21750,0
20230718,161300,1843988100,21750,21750,21750,21750,0
20230718,161200,1843988100,21750,21750,21750,21750,0
20230718,161100,1843988100,21750,21750,21750,21750,0
20230718,161000,1843988100,21750,21750,21750,21750,0
20230718,160900,1843988100,21750,21750,21750,21750,0
20230718,160800,1843988100,21750,21750,21750,21750,0
20230718,160700,1843988100,21750,21750,21750,21750,0
20230718,160600,1843988100,21750,21750,21750,21750,0
20230718,160500,1843988100,21750,21750,21750,21750,0
20230718,160400,1843988100,21750,21750,21750,21750,0
20230718,160300,1843988100,21750,21750,21750,21750,0
20230718,160200,1843988100,21750,21750,21750,21750,0
20230718,160100,1843988100,21750,21750,21750,21750,0
20230718,160000,1843988100,21750,21750,21750,21750,0
20230718,155900,1843988100,21750,21750,21750,21750,0
20230718,155800,1843988100,21750,21750,21750,21750,0
20230718,155700,1843988100,21750,21750,21750,21750,0
20230718,155600,1843988100,21750,21750,21750,21750,0
20230718,155500,1843988100,21750,21750,21750,21750,0
20230718,155400,1843988100,21750,21750,21750,21750,0
20230718,155300,1843988100,21750,21750,21750,21750,0
20230718,155200,1843988100,21750,21750,21750,21750,0
20230718,155100,1843988100,21750,21750,21750,21750,0
20230718,155000,1843988100,21750,21750,21750,21750,1919
20230718,154900,1843988100,21750,21750,21750,21750,0
20230718,154800,1843988100,21750,21750,21750,21750,0
20230718,154700,1843988100,21750,21750,21750,21750,0
20230718,154600,1843988100,21750,21750,21750,21750,0
20230718,154500,1843988100,21750,21750,21750,21750,0
20230718,154400,1843988100,21750,21750,21750,21750,0
20230718,154300,1843988100,21750,21750,21750,21750,0
20230718,154200,1843988100,21750,21750,21750,21750,0
20230718,154100,1843988100,21750,21750,21750,21750,0
20230718,154000,1843988100,21750,21750,21750,21750,0
20230718,153900,1843988100,21750,21750,21750,21750,0
20230718,153800,1843988100,21750,21750,21750,21750,0
20230718,153700,1843988100,21750,21750,21750,21750,0
20230718,153600,1843988100,21750,21750,21750,21750,0
20230718,153500,1843988100,21750,21750,21750,21750,0
20230718,153400,1843988100,21750,21750,21750,21750,0
20230718,153300,1843988100,21750,21750,21750,21750,0
20230718,153200,1843988100,21750,21750,21750,21750,0
20230718,153100,1843988100,21750,21750,21750,21750,0
20230718,153000,1843988100,21750,21750,21750,21750,1919
20230718,152900,1802249850,21800,21800,21800,21800,0
20230718,152800,1802249850,21800,21800,21800,21800,0
20230718,152700,1802249850,21800,21800,21800,21800,0
20230718,152600,1802249850,21800,21800,21800,21800,0
20230718,152500,1802249850,21800,21800,21800,21800,0
20230718,152400,1802249850,21800,21800,21800,21800,0
20230718,152300,1802249850,21800,21800,21800,21800,0
20230718,152200,1802249850,21800,21800,21800,21800,0
20230718,152100,1802249850,21800,21800,21800,21800,0
20230718,152000,1802249850,21800,21800,21800,21800,0
20230718,151900,1802249850,21800,21800,21800,21750,194
20230718,151800,1798025400,21800,21800,21800,21700,102
20230718,151700,1795809600,21800,21750,21800,21750,535
20230718,151600,1784172950,21750,21750,21750,21700,620
20230718,151500,1770694000,21800,21750,21800,21750,103
20230718,151400,1768453600,21800,21800,21800,21750,1058
20230718,151300,1745441450,21800,21800,21800,21800,1
20230718,151200,1745419650,21850,21800,21850,21800,387
20230718,151100,1736983000,21800,21800,21800,21800,714
20230718,151000,1721417800,21850,21750,21850,21750,940
20230718,150900,1700925600,21800,21800,21800,21750,265
20230718,150800,1695154250,21750,21750,21800,21750,51
20230718,150700,1694044950,21800,21700,21800,21700,353
20230718,150600,1686367250,21800,21750,21800,21750,98
20230718,150500,1684235600,21750,21750,21800,21700,63
20230718,150400,1682865400,21800,21750,21800,21750,224
20230718,150300,1677993350,21750,21700,21750,21700,675
20230718,150200,1663345750,21750,21750,21750,21700,51
20230718,150100,1662237400,21750,21800,21800,21750,16
20230718,150000,1661889150,21700,21750,21800,21700,992
20230718,145900,1640313400,21750,21750,21750,21750,0
20230718,145800,1640313400,21750,21750,21750,21750,150
20230718,145700,1637050900,21750,21750,21750,21750,0
20230718,145600,1637050900,21750,21700,21750,21700,253
20230718,145500,1631560700,21750,21700,21750,21700,301
20230718,145400,1625028950,21750,21750,21750,21650,52
20230718,145300,1623901800,21650,21750,21750,21650,280
20230718,145200,1617825700,21750,21700,21750,21700,630
20230718,145100,1604154650,21750,21750,21750,21750,0
20230718,145000,1604154650,21750,21750,21750,21750,1
20230718,144900,1604132900,21650,21750,21750,21650,7
20230718,144800,1603981150,21700,21650,21750,21650,406
20230718,144700,1595171000,21650,21750,21750,21650,33
20230718,144600,1594456450,21650,21750,21750,21650,2
20230718,144500,1594413050,21650,21750,21750,21650,89
20230718,144400,1592484300,21750,21700,21750,21700,117
20230718,144300,1589943350,21650,21750,21750,21650,41
20230718,144200,1589054350,21700,21700,21700,21700,221
20230718,144100,1584258650,21750,21750,21750,21750,0
20230718,144000,1584258650,21750,21750,21750,21750,0
20230718,143900,1584258650,21750,21750,21750,21750,2
20230718,143800,1584215150,21750,21700,21750,21650,249
20230718,143700,1578823500,21650,21700,21700,21650,33
20230718,143600,1578108700,21700,21750,21750,21700,58
20230718,143500,1576850050,21650,21750,21750,21650,86
20230718,143400,1574987750,21750,21750,21750,21750,1
20230718,143300,1574966000,21750,21750,21750,21750,5
20230718,143200,1574857250,21750,21700,21750,21700,23
20230718,143100,1574358100,21750,21750,21750,21700,12
20230718,143000,1574097600,21650,21650,21650,21650,12
20230718,142900,1573837800,21750,21750,21750,21750,2
20230718,142800,1573794300,21650,21650,21750,21650,61
20230718,142700,1572473550,21750,21750,21750,21750,21
20230718,142600,1572016800,21750,21650,21750,21650,540
20230718,142500,1560301250,21700,21700,21700,21700,511
20230718,142400,1549212550,21750,21800,21800,21700,597
20230718,142300,1536257500,21750,21700,21750,21700,6
20230718,142200,1536127050,21800,21700,21800,21700,9
20230718,142100,1535931650,21800,21800,21800,21800,0
20230718,142000,1535931650,21800,21700,21800,21700,144
20230718,141900,1532806500,21700,21750,21800,21700,210
20230718,141800,1528241100,21750,21750,21750,21750,160
20230718,141700,1524761100,21800,21750,21800,21750,136
20230718,141600,1521803050,21800,21800,21800,21800,2
20230718,141500,1521759450,21800,21800,21800,21800,2
20230718,141400,1521715850,21750,21850,21850,21750,5
20230718,141300,1521606700,21850,21750,21850,21750,7
20230718,141200,1521454250,21850,21750,21850,21750,671
20230718,141100,1506859800,21850,21850,21850,21850,50
20230718,141000,1505767300,21850,21800,21850,21750,107
20230718,140900,1503436100,21850,21850,21850,21700,109
20230718,140800,1501060150,21850,21700,21850,21650,2567
20230718,140700,1445202200,21700,21700,21700,21700,105
20230718,140600,1442923700,21650,21650,21650,21650,135
20230718,140500,1440000950,21700,21700,21700,21700,0
20230718,140400,1440000950,21700,21700,21700,21700,1
20230718,140300,1439979250,21650,21650,21650,21650,3
20230718,140200,1439914300,21650,21700,21700,21650,5
20230718,140100,1439806000,21650,21700,21700,21650,88
20230718,140000,1437896650,21700,21700,21700,21700,1
20230718,135900,1437874950,21650,21650,21650,21650,90
20230718,135800,1435926450,21650,21650,21650,21650,174
20230718,135700,1432159350,21650,21650,21650,21650,147
20230718,135600,1428976800,21600,21600,21650,21600,153
20230718,135500,1425671950,21650,21650,21650,21650,130
20230718,135400,1422857450,21650,21650,21650,21650,30
20230718,135300,1422207950,21700,21650,21700,21550,449
20230718,135200,1412517700,21750,21600,21750,21600,341
20230718,135100,1405135500,21600,21600,21650,21600,52
20230718,135000,1404012250,21600,21600,21600,21600,26
20230718,134900,1403450650,21650,21650,21650,21600,98
20230718,134800,1401333500,21600,21650,21650,21600,71
20230718,134700,1399799700,21650,21650,21650,21650,1
20230718,134600,1399778050,21650,21600,21650,21550,212
20230718,134500,1395205150,21650,21650,21650,21650,0
20230718,134400,1395205150,21650,21650,21650,21650,0
20230718,134300,1395205150,21650,21650,21650,21650,1
20230718,134200,1395183500,21650,21600,21650,21600,264
20230718,134100,1389481050,21600,21600,21600,21600,323
20230718,134000,1382504250,21550,21550,21550,21550,10
20230718,133900,1382288750,21600,21600,21600,21600,31
20230718,133800,1381619150,21600,21600,21600,21600,1676
20230718,133700,1345417550,21650,21650,21650,21650,0
20230718,133600,1345417550,21650,21700,21700,21600,13
20230718,133500,1345136100,21600,21600,21600,21600,100
20230718,133400,1342976100,21750,21750,21750,21750,0
20230718,133300,1342976100,21750,21750,21750,21750,0
20230718,133200,1342976100,21750,21750,21750,21750,1
20230718,133100,1342954350,21600,21600,21600,21600,15
20230718,133000,1342630350,21750,21600,21750,21600,13
20230718,132900,1342347900,21750,21750,21750,21750,1
20230718,132800,1342326150,21600,21600,21750,21600,31
20230718,132700,1341656400,21750,21750,21750,21750,23
20230718,132600,1341156150,21750,21750,21750,21750,0
20230718,132500,1341156150,21750,21750,21750,21750,2
20230718,132400,1341112650,21600,21750,21750,21600,207
20230718,132300,1336622550,21750,21600,21750,21600,96
20230718,132200,1334545100,21600,21650,21650,21600,100
20230718,132100,1332382600,21700,21600,21700,21600,151
20230718,132000,1329110900,21700,21700,21700,21700,0
20230718,131900,1329110900,21700,21700,21700,21700,0
20230718,131800,1329110900,21700,21700,21700,21700,0
20230718,131700,1329110900,21700,21700,21700,21700,223
20230718,131600,1324271800,21700,21700,21700,21700,1
20230718,131500,1324250100,21600,21650,21700,21600,91
20230718,131400,1322282300,21650,21650,21650,21650,21
20230718,131300,1321827650,21700,21700,21700,21700,0
20230718,131200,1321827650,21700,21700,21700,21650,1726
20230718,131100,1284458950,21700,21700,21700,21700,0
20230718,131000,1284458950,21700,21700,21700,21700,0
20230718,130900,1284458950,21700,21700,21700,21700,0
20230718,130800,1284458950,21700,21700,21700,21700,69
20230718,130700,1282961650,21700,21700,21700,21650,252
20230718,130600,1277505750,21650,21650,21650,21650,242
20230718,130500,1272266450,21650,21650,21650,21650,5
20230718,130400,1272158200,21650,21650,21650,21650,236
20230718,130300,1267048800,21700,21650,21700,21650,20
20230718,130200,1266615200,21650,21650,21650,21650,5
20230718,130100,1266506950,21650,21650,21650,21650,22
20230718,130000,1266030650,21700,21700,21700,21700,10
20230718,125900,1265813650,21750,21750,21750,21750,0
20230718,125800,1265813650,21750,21750,21750,21750,0
20230718,125700,1265813650,21750,21650,21750,21650,48
20230718,125600,1264774350,21750,21750,21750,21750,0
20230718,125500,1264774350,21750,21750,21750,21750,1
20230718,125400,1264752600,21650,21700,21700,21650,262
20230718,125300,1259078650,21700,21700,21700,21700,188
20230718,125200,1254999050,21700,21700,21700,21700,1
20230718,125100,1254977350,21700,21700,21700,21700,1
20230718,125000,1254955650,21700,21700,21700,21700,12
20230718,124900,1254695250,21750,21750,21750,21750,0
20230718,124800,1254695250,21750,21700,21750,21650,317
20230718,124700,1247816800,21700,21700,21700,21650,6
20230718,124600,1247686800,21650,21700,21700,21650,197
20230718,124500,1243411950,21700,21700,21700,21650,1432
20230718,124400,1212350700,21650,21650,21650,21650,11
20230718,124300,1212112550,21650,21650,21650,21650,2
20230718,124200,1212069250,21650,21650,21650,21650,41
20230718,124100,1211181600,21700,21700,21700,21700,0
20230718,124000,1211181600,21700,21700,21700,21700,5
20230718,123900,1211073100,21700,21650,21700,21650,418
20230718,123800,1202003500,21650,21650,21650,21650,0
20230718,123700,1202003500,21650,21650,21650,21650,1
20230718,123600,1201981850,21650,21650,21650,21650,50
20230718,123500,1200899350,21650,21650,21650,21650,2
20230718,123400,1200856050,21700,21700,21700,21700,0
20230718,123300,1200856050,21700,21700,21700,21700,0
20230718,123200,1200856050,21700,21700,21700,21700,0
20230718,123100,1200856050,21700,21650,21700,21650,152
20230718,123000,1197565200,21650,21650,21700,21650,14
20230718,122900,1197262050,21700,21700,21700,21650,106
20230718,122800,1194962100,21700,21650,21700,21650,465
20230718,122700,1184894800,21650,21650,21700,21650,261
20230718,122600,1179244100,21700,21700,21700,21700,2
20230718,122500,1179200700,21650,21700,21700,21650,31
20230718,122400,1178529500,21650,21650,21650,21650,11
20230718,122300,1178291350,21700,21700,21700,21700,50
20230718,122200,1177206350,21700,21650,21700,21650,110
20230718,122100,1174824800,21700,21700,21700,21700,1
20230718,122000,1174803100,21700,21700,21700,21700,133
20230718,121900,1171917000,21750,21700,21750,21700,120
20230718,121800,1169312950,21700,21700,21700,21700,1
20230718,121700,1169291250,21650,21650,21650,21650,199
20230718,121600,1164982900,21750,21700,21750,21700,770
20230718,121500,1148273800,21750,21750,21750,21700,12
20230718,121400,1148013300,21750,21700,21750,21700,13
20230718,121300,1147731100,21700,21750,21750,21700,55
20230718,121200,1146535350,21800,21800,21800,21800,0
20230718,121100,1146535350,21800,21800,21800,21800,9
20230718,121000,1146339150,21800,21800,21800,21800,0
20230718,120900,1146339150,21800,21800,21800,21800,0
20230718,120800,1146339150,21800,21800,21800,21800,3
20230718,120700,1146273750,21800,21750,21800,21700,207
20230718,120600,1141781550,21800,21800,21800,21750,50
20230718,120500,1140693900,21800,21800,21800,21800,0
20230718,120400,1140693900,21800,21800,21800,21800,30
20230718,120300,1140039900,21800,21750,21800,21700,201
20230718,120200,1135675400,21800,21800,21800,21800,0
20230718,120100,1135675400,21800,21750,21800,21750,47
20230718,120000,1134653100,21800,21750,21800,21750,8
20230718,115900,1134479050,21800,21800,21800,21800,6
20230718,115800,1134348250,21800,21800,21800,21750,8
20230718,115700,1134174150,21750,21800,21800,21750,239
20230718,115600,1128975850,21800,21750,21800,21750,8
20230718,115500,1128801800,21800,21750,21800,21750,8
20230718,115400,1128627750,21800,21750,21800,21750,16
20230718,115300,1128279650,21800,21800,21800,21750,403
20230718,115200,1119513250,21750,21800,21800,21750,8
20230718,115100,1119339200,21800,21750,21800,21750,7
20230718,115000,1119186900,21800,21750,21800,21750,76
20230718,114900,1117533850,21800,21700,21800,21700,8
20230718,114800,1117360150,21800,21700,21800,21700,8
20230718,114700,1117186450,21800,21800,21800,21800,1
20230718,114600,1117164650,21700,21700,21700,21700,107
20230718,114500,1114842750,21800,21800,21800,21700,12
20230718,114400,1114581900,21800,21700,21800,21700,52
20230718,114300,1113453400,21800,21700,21800,21700,103
20230718,114200,1111213300,21750,21750,21750,21750,17
20230718,114100,1110843550,21750,21700,21800,21700,103
20230718,114000,1108608250,21700,21750,21800,21700,118
20230718,113900,1106046350,21800,21800,21800,21750,8
20230718,113800,1105872250,21750,21750,21750,21750,7
20230718,113700,1105720000,21800,21750,21800,21750,7
20230718,113600,1105567700,21800,21750,21800,21750,62
20230718,113500,1104219100,21800,21800,21800,21800,2
20230718,113400,1104175500,21750,21750,21750,21750,264
20230718,113300,1098433500,21750,21800,21800,21750,138
20230718,113200,1095426950,21800,21750,21800,21700,163
20230718,113100,1091886500,21750,21750,21750,21700,158
20230718,113000,1088450300,21800,21700,21800,21700,339
20230718,112900,1081075800,21750,21800,21800,21750,101
20230718,112800,1078879000,21700,21700,21700,21700,62
20230718,112700,1077533600,21800,21700,21800,21700,614
20230718,112600,1064179350,21700,21750,21750,21700,221
20230718,112500,1059382950,21700,21700,21750,21700,458
20230718,112400,1049439350,21750,21700,21750,21700,8
20230718,112300,1049265700,21750,21700,21750,21700,330
20230718,112200,1042103500,21650,21650,21700,21650,769
20230718,112100,1025447050,21650,21650,21650,21650,12
20230718,112000,1025187250,21650,21650,21650,21650,7
20230718,111900,1025035700,21700,21700,21700,21650,18
20230718,111800,1024645900,21650,21650,21650,21650,7
20230718,111700,1024494350,21700,21650,21700,21650,3
20230718,111600,1024429350,21650,21650,21700,21650,292
20230718,111500,1018107500,21650,21700,21700,21650,21
20230718,111400,1017652150,21700,21650,21700,21650,25
20230718,111300,1017110000,21650,21650,21700,21650,107
20230718,111200,1014793400,21650,21650,21650,21650,134
20230718,111100,1011892300,21700,21700,21700,21700,1
20230718,111000,1011870600,21650,21700,21700,21650,7
20230718,110900,1011719000,21700,21650,21700,21650,1008
20230718,110800,989895750,21650,21650,21650,21650,47
20230718,110700,988878200,21700,21650,21700,21650,87
20230718,110600,986992100,21700,21650,21700,21650,703
20230718,110500,971772000,21700,21650,21700,21650,141
20230718,110400,968719250,21650,21700,21700,21650,222
20230718,110300,963912800,21650,21700,21700,21650,417
20230718,110200,954884650,21700,21650,21700,21650,7
20230718,110100,954733050,21650,21650,21700,21650,158
20230718,110000,951312300,21700,21650,21700,21650,26
20230718,105900,950749300,21700,21700,21700,21650,32
20230718,105800,950056400,21650,21700,21700,21650,7
20230718,105700,949904800,21650,21650,21700,21650,249
20230718,105600,944513850,21650,21650,21700,21650,104
20230718,105500,942260000,21700,21650,21700,21650,8
20230718,105400,942086750,21700,21650,21700,21650,8
20230718,105300,941913500,21700,21700,21700,21700,6
20230718,105200,941783300,21700,21700,21700,21650,8
20230718,105100,941610000,21650,21700,21700,21650,805
20230718,105000,924181650,21650,21650,21700,21650,90
20230718,104900,922233100,21700,21650,21700,21650,183
20230718,104800,918271050,21750,21650,21750,21650,9
20230718,104700,918076050,21750,21750,21750,21750,1
20230718,104600,918054300,21650,21750,21750,21650,16
20230718,104500,917706900,21750,21750,21750,21650,9
20230718,104400,917511850,21650,21650,21750,21650,8
20230718,104300,917338550,21750,21650,21750,21650,152
20230718,104200,914040400,21750,21650,21750,21650,7
20230718,104100,913888750,21700,21750,21750,21700,980
20230718,104000,892620300,21700,21700,21700,21700,67
20230718,103900,891166400,21800,21700,21800,21700,8
20230718,103800,890992700,21850,21850,21850,21700,47
20230718,103700,889969650,21850,21850,21850,21700,9
20230718,103600,889774050,21700,21700,21850,21700,57
20230718,103500,888535500,21850,21700,21850,21700,87
20230718,103400,886646800,21700,21850,21850,21700,52
20230718,103300,885513150,21850,21750,21850,21750,11
20230718,103200,885273650,21850,21850,21850,21750,78
20230718,103100,883569950,21850,21850,21850,21750,9
20230718,103000,883374000,21850,21750,21850,21700,2034
20230718,102900,839094650,21750,21700,21750,21700,46
20230718,102800,838096350,21700,21700,21700,21650,13
20230718,102700,837814600,21700,21750,21750,21650,9
20230718,102600,837619600,21650,21650,21750,21650,828
20230718,102500,819691300,21750,21650,21750,21650,39
20230718,102400,818846850,21650,21650,21750,21650,218
20230718,102300,814127050,21750,21750,21750,21650,10
20230718,102200,813910250,21650,21650,21750,21650,27
20230718,102100,813325250,21750,21650,21750,21650,8
20230718,102000,813151950,21750,21650,21750,21650,11
20230718,101900,812913700,21750,21650,21750,21600,9
20230718,101800,812718800,21750,21650,21750,21650,13
20230718,101700,812436650,21750,21750,21750,21750,0
20230718,101600,812436650,21750,21650,21750,21650,97
20230718,101500,810336250,21650,21650,21650,21650,101
20230718,101400,808149600,21800,21800,21800,21700,440
20230718,101300,798596500,21800,21700,21800,21700,34
20230718,101200,797856200,21800,21700,21800,21700,48
20230718,101100,796812400,21800,21700,21800,21700,101
20230718,101000,794620600,21800,21600,21800,21600,29
20230718,100900,793991750,21750,21650,21750,21600,206
20230718,100800,789522800,21700,21600,21700,21600,20
20230718,100700,789090700,21600,21700,21700,21600,11
20230718,100600,788852800,21700,21550,21750,21550,277
20230718,100500,782855900,21700,21550,21700,21550,2266
20230718,100400,733824650,21600,21550,21600,21550,213
20230718,100300,729234400,21550,21600,21600,21550,394
20230718,100200,720743600,21550,21600,21600,21550,707
20230718,100100,705498550,21650,21650,21650,21600,446
20230718,100000,695864750,21600,21600,21700,21600,13
20230718,095900,695583600,21700,21650,21700,21600,522
20230718,095800,684290250,21600,21600,21650,21600,656
20230718,095700,670120600,21650,21600,21650,21600,284
20230718,095600,663986100,21650,21700,21700,21600,312
20230718,095500,657246500,21600,21650,21700,21600,131
20230718,095400,654412700,21600,21650,21700,21600,310
20230718,095300,647703800,21700,21700,21700,21650,86
20230718,095200,645841200,21700,21700,21700,21650,6577
20230718,095100,503193150,21750,21750,21750,21700,314
20230718,095000,496376550,21750,21700,21750,21700,196
20230718,094900,492122600,21700,21750,21750,21700,347
20230718,094800,484582750,21750,21750,21800,21750,63
20230718,094700,483210650,21800,21750,21800,21750,641
20230718,094600,469268850,21750,21750,21800,21750,1640
20230718,094500,433598200,21750,21750,21750,21750,43
20230718,094400,432662950,21750,21800,21800,21750,41
20230718,094300,431770050,21750,21800,21850,21750,217
20230718,094200,427049650,21800,21750,21850,21750,210
20230718,094100,422481900,21850,21800,21900,21800,455
20230718,094000,412562400,21850,21900,21900,21800,212
20230718,093900,407934950,21900,21900,21900,21850,77
20230718,093800,406251900,21900,21850,21900,21800,182
20230718,093700,402268500,21800,21800,21850,21800,347
20230718,093600,394688100,21850,21800,21850,21800,446
20230718,093500,384965200,21850,21900,21900,21800,447
20230718,093400,375205750,21850,21900,21900,21850,156
20230718,093300,371789650,21900,21950,21950,21900,1014
20230718,093200,349582700,21950,21900,22000,21900,192
20230718,093100,345365700,22000,21900,22000,21900,7
20230718,093000,345212300,22000,21850,22000,21850,34
20230718,092900,344467850,21900,22000,22000,21900,255
20230718,092800,338865350,22000,22000,22000,21900,1406
20230718,092700,308003650,22000,21950,22000,21950,108
20230718,092600,305633000,22000,22000,22000,22000,143
20230718,092500,302487000,22000,22050,22050,22000,168
20230718,092400,298787950,22050,21950,22050,21950,49
20230718,092300,297709300,22050,22000,22050,22000,79
20230718,092200,295971250,22000,22050,22050,22000,79
20230718,092100,294232550,22050,22000,22050,21950,818
20230718,092000,276236700,22000,22000,22050,22000,32
20230718,091900,275532450,22000,22000,22050,22000,233
20230718,091800,270406350,22050,22000,22050,22000,171
20230718,091700,266637150,22050,22100,22150,22000,482
20230718,091600,256013150,22100,22000,22100,22000,719
20230718,091500,240161250,22050,22050,22050,22000,198
20230718,091400,235795700,22050,22050,22050,21950,606
20230718,091300,222467750,22050,21950,22100,21950,165
20230718,091200,218832100,22050,21950,22100,21950,119
20230718,091100,216204300,22100,21900,22150,21900,260
20230718,091000,210474700,21900,21750,21900,21750,380
20230718,090900,202189700,21800,21800,21800,21700,271
20230718,090800,196306700,21800,21750,21800,21750,337
20230718,090700,188974750,21800,21800,21800,21750,156
20230718,090600,185579550,21800,21700,21800,21650,74
20230718,090500,183973200,21700,21700,21700,21650,540
20230718,090400,172281050,21800,21800,21800,21700,1931
20230718,090300,130343000,21800,21800,21800,21750,241
20230718,090200,125096300,21850,21950,21950,21750,4575
20230718,090100,24939900,22100,21950,22150,21950,109
20230718,090000,22541450,21950,21900,22200,21900,1029