stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,201700,15344024550,21050,21050,21050,21050,6946
20230704,201600,15344024550,21050,21050,21050,21050,0
20230704,201500,15344024550,21050,21050,21050,21050,0
20230704,201400,15344024550,21050,21050,21050,21050,0
20230704,201300,15344024550,21050,21050,21050,21050,0
20230704,201200,15344024550,21050,21050,21050,21050,0
20230704,201100,15344024550,21050,21050,21050,21050,0
20230704,201000,15344024550,21050,21050,21050,21050,0
20230704,200900,15344024550,21050,21050,21050,21050,0
20230704,200800,15344024550,21050,21050,21050,21050,0
20230704,200700,15344024550,21050,21050,21050,21050,0
20230704,200600,15344024550,21050,21050,21050,21050,0
20230704,200500,15344024550,21050,21050,21050,21050,0
20230704,200400,15344024550,21050,21050,21050,21050,0
20230704,200300,15344024550,21050,21050,21050,21050,0
20230704,200200,15344024550,21050,21050,21050,21050,0
20230704,200100,15344024550,21050,21050,21050,21050,0
20230704,200000,15344024550,21050,21050,21050,21050,0
20230704,195900,15344024550,21050,21050,21050,21050,0
20230704,195800,15344024550,21050,21050,21050,21050,0
20230704,195700,15344024550,21050,21050,21050,21050,0
20230704,195600,15344024550,21050,21050,21050,21050,0
20230704,195500,15344024550,21050,21050,21050,21050,0
20230704,195400,15344024550,21050,21050,21050,21050,0
20230704,195300,15344024550,21050,21050,21050,21050,0
20230704,195200,15344024550,21050,21050,21050,21050,0
20230704,195100,15344024550,21050,21050,21050,21050,0
20230704,195000,15344024550,21050,21050,21050,21050,0
20230704,194900,15344024550,21050,21050,21050,21050,0
20230704,194800,15344024550,21050,21050,21050,21050,0
20230704,194700,15344024550,21050,21050,21050,21050,6946
20230704,194600,15344024550,21050,21050,21050,21050,0
20230704,194500,15344024550,21050,21050,21050,21050,0
20230704,194400,15344024550,21050,21050,21050,21050,0
20230704,194300,15344024550,21050,21050,21050,21050,0
20230704,194200,15344024550,21050,21050,21050,21050,0
20230704,194100,15344024550,21050,21050,21050,21050,0
20230704,194000,15344024550,21050,21050,21050,21050,0
20230704,193900,15344024550,21050,21050,21050,21050,0
20230704,193800,15344024550,21050,21050,21050,21050,0
20230704,193700,15344024550,21050,21050,21050,21050,0
20230704,193600,15344024550,21050,21050,21050,21050,0
20230704,193500,15344024550,21050,21050,21050,21050,0
20230704,193400,15344024550,21050,21050,21050,21050,0
20230704,193300,15344024550,21050,21050,21050,21050,0
20230704,193200,15344024550,21050,21050,21050,21050,0
20230704,193100,15344024550,21050,21050,21050,21050,0
20230704,193000,15344024550,21050,21050,21050,21050,0
20230704,192900,15344024550,21050,21050,21050,21050,0
20230704,192800,15344024550,21050,21050,21050,21050,0
20230704,192700,15344024550,21050,21050,21050,21050,0
20230704,192600,15344024550,21050,21050,21050,21050,0
20230704,192500,15344024550,21050,21050,21050,21050,0
20230704,192400,15344024550,21050,21050,21050,21050,0
20230704,192300,15344024550,21050,21050,21050,21050,0
20230704,192200,15344024550,21050,21050,21050,21050,0
20230704,192100,15344024550,21050,21050,21050,21050,0
20230704,192000,15344024550,21050,21050,21050,21050,0
20230704,191900,15344024550,21050,21050,21050,21050,0
20230704,191800,15344024550,21050,21050,21050,21050,0
20230704,191700,15344024550,21050,21050,21050,21050,6946
20230704,191600,15344024550,21050,21050,21050,21050,0
20230704,191500,15344024550,21050,21050,21050,21050,0
20230704,191400,15344024550,21050,21050,21050,21050,0
20230704,191300,15344024550,21050,21050,21050,21050,0
20230704,191200,15344024550,21050,21050,21050,21050,0
20230704,191100,15344024550,21050,21050,21050,21050,0
20230704,191000,15344024550,21050,21050,21050,21050,0
20230704,190900,15344024550,21050,21050,21050,21050,0
20230704,190800,15344024550,21050,21050,21050,21050,0
20230704,190700,15344024550,21050,21050,21050,21050,0
20230704,190600,15344024550,21050,21050,21050,21050,0
20230704,190500,15344024550,21050,21050,21050,21050,0
20230704,190400,15344024550,21050,21050,21050,21050,0
20230704,190300,15344024550,21050,21050,21050,21050,0
20230704,190200,15344024550,21050,21050,21050,21050,0
20230704,190100,15344024550,21050,21050,21050,21050,0
20230704,190000,15344024550,21050,21050,21050,21050,0
20230704,185900,15344024550,21050,21050,21050,21050,0
20230704,185800,15344024550,21050,21050,21050,21050,0
20230704,185700,15344024550,21050,21050,21050,21050,0
20230704,185600,15344024550,21050,21050,21050,21050,0
20230704,185500,15344024550,21050,21050,21050,21050,0
20230704,185400,15344024550,21050,21050,21050,21050,0
20230704,185300,15344024550,21050,21050,21050,21050,0
20230704,185200,15344024550,21050,21050,21050,21050,0
20230704,185100,15344024550,21050,21050,21050,21050,0
20230704,185000,15344024550,21050,21050,21050,21050,0
20230704,184900,15344024550,21050,21050,21050,21050,0
20230704,184800,15344024550,21050,21050,21050,21050,0
20230704,184700,15344024550,21050,21050,21050,21050,6946
20230704,184600,15344024550,21050,21050,21050,21050,0
20230704,184500,15344024550,21050,21050,21050,21050,0
20230704,184400,15344024550,21050,21050,21050,21050,0
20230704,184300,15344024550,21050,21050,21050,21050,0
20230704,184200,15344024550,21050,21050,21050,21050,0
20230704,184100,15344024550,21050,21050,21050,21050,0
20230704,184000,15344024550,21050,21050,21050,21050,0
20230704,183900,15344024550,21050,21050,21050,21050,0
20230704,183800,15344024550,21050,21050,21050,21050,0
20230704,183700,15344024550,21050,21050,21050,21050,0
20230704,183600,15344024550,21050,21050,21050,21050,0
20230704,183500,15344024550,21050,21050,21050,21050,0
20230704,183400,15344024550,21050,21050,21050,21050,0
20230704,183300,15344024550,21050,21050,21050,21050,0
20230704,183200,15344024550,21050,21050,21050,21050,0
20230704,183100,15344024550,21050,21050,21050,21050,0
20230704,183000,15344024550,21050,21050,21050,21050,0
20230704,182900,15344024550,21050,21050,21050,21050,0
20230704,182800,15344024550,21050,21050,21050,21050,0
20230704,182700,15344024550,21050,21050,21050,21050,0
20230704,182600,15344024550,21050,21050,21050,21050,0
20230704,182500,15344024550,21050,21050,21050,21050,0
20230704,182400,15344024550,21050,21050,21050,21050,0
20230704,182300,15344024550,21050,21050,21050,21050,0
20230704,182200,15344024550,21050,21050,21050,21050,0
20230704,182100,15344024550,21050,21050,21050,21050,0
20230704,182000,15344024550,21050,21050,21050,21050,0
20230704,181900,15344024550,21050,21050,21050,21050,0
20230704,181800,15344024550,21050,21050,21050,21050,0
20230704,181700,15344024550,21050,21050,21050,21050,6946
20230704,181600,15344024550,21050,21050,21050,21050,0
20230704,181500,15344024550,21050,21050,21050,21050,0
20230704,181400,15344024550,21050,21050,21050,21050,0
20230704,181300,15344024550,21050,21050,21050,21050,0
20230704,181200,15344024550,21050,21050,21050,21050,0
20230704,181100,15344024550,21050,21050,21050,21050,0
20230704,181000,15344024550,21050,21050,21050,21050,0
20230704,180900,15344024550,21050,21050,21050,21050,0
20230704,180800,15344024550,21050,21050,21050,21050,0
20230704,180700,15344024550,21050,21050,21050,21050,0
20230704,180600,15344024550,21050,21050,21050,21050,0
20230704,180500,15344024550,21050,21050,21050,21050,0
20230704,180400,15344024550,21050,21050,21050,21050,0
20230704,180300,15344024550,21050,21050,21050,21050,0
20230704,180200,15344024550,21050,21050,21050,21050,0
20230704,180100,15344024550,21050,21050,21050,21050,0
20230704,180000,15344024550,21050,21050,21050,21050,0
20230704,175900,15344024550,21050,21050,21050,21050,0
20230704,175800,15344024550,21050,21050,21050,21050,0
20230704,175700,15344024550,21050,21050,21050,21050,0
20230704,175600,15344024550,21050,21050,21050,21050,0
20230704,175500,15344024550,21050,21050,21050,21050,0
20230704,175400,15344024550,21050,21050,21050,21050,0
20230704,175300,15344024550,21050,21050,21050,21050,0
20230704,175200,15344024550,21050,21050,21050,21050,0
20230704,175100,15344024550,21050,21050,21050,21050,0
20230704,175000,15344024550,21050,21050,21050,21050,0
20230704,174900,15344024550,21050,21050,21050,21050,0
20230704,174800,15344024550,21050,21050,21050,21050,0
20230704,174700,15344024550,21050,21050,21050,21050,6946
20230704,174600,15344024550,21050,21050,21050,21050,0
20230704,174500,15344024550,21050,21050,21050,21050,0
20230704,174400,15344024550,21050,21050,21050,21050,0
20230704,174300,15344024550,21050,21050,21050,21050,0
20230704,174200,15344024550,21050,21050,21050,21050,0
20230704,174100,15344024550,21050,21050,21050,21050,0
20230704,174000,15344024550,21050,21050,21050,21050,0
20230704,173900,15344024550,21050,21050,21050,21050,0
20230704,173800,15344024550,21050,21050,21050,21050,0
20230704,173700,15344024550,21050,21050,21050,21050,0
20230704,173600,15344024550,21050,21050,21050,21050,0
20230704,173500,15344024550,21050,21050,21050,21050,0
20230704,173400,15344024550,21050,21050,21050,21050,0
20230704,173300,15344024550,21050,21050,21050,21050,0
20230704,173200,15344024550,21050,21050,21050,21050,0
20230704,173100,15344024550,21050,21050,21050,21050,0
20230704,173000,15344024550,21050,21050,21050,21050,0
20230704,172900,15344024550,21050,21050,21050,21050,0
20230704,172800,15344024550,21050,21050,21050,21050,0
20230704,172700,15344024550,21050,21050,21050,21050,0
20230704,172600,15344024550,21050,21050,21050,21050,0
20230704,172500,15344024550,21050,21050,21050,21050,0
20230704,172400,15344024550,21050,21050,21050,21050,0
20230704,172300,15344024550,21050,21050,21050,21050,0
20230704,172200,15344024550,21050,21050,21050,21050,0
20230704,172100,15344024550,21050,21050,21050,21050,0
20230704,172000,15344024550,21050,21050,21050,21050,0
20230704,171900,15344024550,21050,21050,21050,21050,0
20230704,171800,15344024550,21050,21050,21050,21050,0
20230704,171700,15344024550,21050,21050,21050,21050,6946
20230704,171600,15344024550,21050,21050,21050,21050,0
20230704,171500,15344024550,21050,21050,21050,21050,0
20230704,171400,15344024550,21050,21050,21050,21050,0
20230704,171300,15344024550,21050,21050,21050,21050,0
20230704,171200,15344024550,21050,21050,21050,21050,0
20230704,171100,15344024550,21050,21050,21050,21050,0
20230704,171000,15344024550,21050,21050,21050,21050,0
20230704,170900,15344024550,21050,21050,21050,21050,0
20230704,170800,15344024550,21050,21050,21050,21050,0
20230704,170700,15344024550,21050,21050,21050,21050,0
20230704,170600,15344024550,21050,21050,21050,21050,0
20230704,170500,15344024550,21050,21050,21050,21050,0
20230704,170400,15344024550,21050,21050,21050,21050,0
20230704,170300,15344024550,21050,21050,21050,21050,0
20230704,170200,15344024550,21050,21050,21050,21050,0
20230704,170100,15344024550,21050,21050,21050,21050,0
20230704,170000,15344024550,21050,21050,21050,21050,0
20230704,165900,15344024550,21050,21050,21050,21050,0
20230704,165800,15344024550,21050,21050,21050,21050,0
20230704,165700,15344024550,21050,21050,21050,21050,0
20230704,165600,15344024550,21050,21050,21050,21050,0
20230704,165500,15344024550,21050,21050,21050,21050,0
20230704,165400,15344024550,21050,21050,21050,21050,0
20230704,165300,15344024550,21050,21050,21050,21050,0
20230704,165200,15344024550,21050,21050,21050,21050,0
20230704,165100,15344024550,21050,21050,21050,21050,0
20230704,165000,15344024550,21050,21050,21050,21050,0
20230704,164900,15344024550,21050,21050,21050,21050,0
20230704,164800,15344024550,21050,21050,21050,21050,0
20230704,164700,15344024550,21050,21050,21050,21050,6946
20230704,164600,15344024550,21050,21050,21050,21050,0
20230704,164500,15344024550,21050,21050,21050,21050,0
20230704,164400,15344024550,21050,21050,21050,21050,0
20230704,164300,15344024550,21050,21050,21050,21050,0
20230704,164200,15344024550,21050,21050,21050,21050,0
20230704,164100,15344024550,21050,21050,21050,21050,0
20230704,164000,15344024550,21050,21050,21050,21050,0
20230704,163900,15344024550,21050,21050,21050,21050,0
20230704,163800,15344024550,21050,21050,21050,21050,0
20230704,163700,15344024550,21050,21050,21050,21050,0
20230704,163600,15344024550,21050,21050,21050,21050,0
20230704,163500,15344024550,21050,21050,21050,21050,0
20230704,163400,15344024550,21050,21050,21050,21050,0
20230704,163300,15344024550,21050,21050,21050,21050,0
20230704,163200,15344024550,21050,21050,21050,21050,0
20230704,163100,15344024550,21050,21050,21050,21050,0
20230704,163000,15344024550,21050,21050,21050,21050,0
20230704,162900,15344024550,21050,21050,21050,21050,0
20230704,162800,15344024550,21050,21050,21050,21050,0
20230704,162700,15344024550,21050,21050,21050,21050,0
20230704,162600,15344024550,21050,21050,21050,21050,0
20230704,162500,15344024550,21050,21050,21050,21050,0
20230704,162400,15344024550,21050,21050,21050,21050,0
20230704,162300,15344024550,21050,21050,21050,21050,0
20230704,162200,15344024550,21050,21050,21050,21050,0
20230704,162100,15344024550,21050,21050,21050,21050,0
20230704,162000,15344024550,21050,21050,21050,21050,0
20230704,161900,15344024550,21050,21050,21050,21050,0
20230704,161800,15344024550,21050,21050,21050,21050,0
20230704,161700,15344024550,21050,21050,21050,21050,6946
20230704,161600,15344024550,21050,21050,21050,21050,0
20230704,161500,15344024550,21050,21050,21050,21050,0
20230704,161400,15344024550,21050,21050,21050,21050,0
20230704,161300,15344024550,21050,21050,21050,21050,0
20230704,161200,15344024550,21050,21050,21050,21050,0
20230704,161100,15344024550,21050,21050,21050,21050,0
20230704,161000,15344024550,21050,21050,21050,21050,0
20230704,160900,15344024550,21050,21050,21050,21050,0
20230704,160800,15344024550,21050,21050,21050,21050,0
20230704,160700,15344024550,21050,21050,21050,21050,0
20230704,160600,15344024550,21050,21050,21050,21050,0
20230704,160500,15344024550,21050,21050,21050,21050,0
20230704,160400,15344024550,21050,21050,21050,21050,0
20230704,160300,15344024550,21050,21050,21050,21050,0
20230704,160200,15344024550,21050,21050,21050,21050,0
20230704,160100,15344024550,21050,21050,21050,21050,0
20230704,160000,15344024550,21050,21050,21050,21050,0
20230704,155900,15344024550,21050,21050,21050,21050,0
20230704,155800,15344024550,21050,21050,21050,21050,0
20230704,155700,15344024550,21050,21050,21050,21050,0
20230704,155600,15344024550,21050,21050,21050,21050,0
20230704,155500,15344024550,21050,21050,21050,21050,0
20230704,155400,15344024550,21050,21050,21050,21050,0
20230704,155300,15344024550,21050,21050,21050,21050,0
20230704,155200,15344024550,21050,21050,21050,21050,0
20230704,155100,15344024550,21050,21050,21050,21050,0
20230704,155000,15344024550,21050,21050,21050,21050,0
20230704,154900,15344024550,21050,21050,21050,21050,0
20230704,154800,15344024550,21050,21050,21050,21050,0
20230704,154700,15344024550,21050,21050,21050,21050,6946
20230704,154600,15344024550,21050,21050,21050,21050,0
20230704,154500,15344024550,21050,21050,21050,21050,0
20230704,154400,15344024550,21050,21050,21050,21050,0
20230704,154300,15344024550,21050,21050,21050,21050,0
20230704,154200,15344024550,21050,21050,21050,21050,0
20230704,154100,15344024550,21050,21050,21050,21050,0
20230704,154000,15344024550,21050,21050,21050,21050,0
20230704,153900,15344024550,21050,21050,21050,21050,0
20230704,153800,15344024550,21050,21050,21050,21050,0
20230704,153700,15344024550,21050,21050,21050,21050,0
20230704,153600,15344024550,21050,21050,21050,21050,0
20230704,153500,15344024550,21050,21050,21050,21050,0
20230704,153400,15344024550,21050,21050,21050,21050,0
20230704,153300,15344024550,21050,21050,21050,21050,0
20230704,153200,15344024550,21050,21050,21050,21050,0
20230704,153100,15344024550,21050,21050,21050,21050,0
20230704,153000,15344024550,21050,21050,21050,21050,6946
20230704,152900,15197811250,21100,21100,21100,21100,0
20230704,152800,15197811250,21100,21100,21100,21100,0
20230704,152700,15197811250,21100,21100,21100,21100,0
20230704,152600,15197811250,21100,21100,21100,21100,0
20230704,152500,15197811250,21100,21100,21100,21100,0
20230704,152400,15197811250,21100,21100,21100,21100,0
20230704,152300,15197811250,21100,21100,21100,21100,0
20230704,152200,15197811250,21100,21100,21100,21100,0
20230704,152100,15197811250,21100,21100,21100,21100,0
20230704,152000,15197811250,21100,21100,21100,21100,0
20230704,151900,15197811250,21100,21100,21150,21100,382
20230704,151800,15189749950,21100,21100,21150,21100,47
20230704,151700,15188757850,21100,21100,21150,21050,1182
20230704,151600,15163817100,21100,21100,21150,21100,574
20230704,151500,15151705650,21100,21100,21150,21100,103
20230704,151400,15149530800,21100,21100,21150,21100,62
20230704,151300,15148222350,21100,21100,21100,21050,209
20230704,151200,15143813050,21100,21100,21150,21100,356
20230704,151100,15136300900,21050,21150,21150,21050,839
20230704,151000,15118596700,21150,21100,21150,21100,779
20230704,150900,15102159750,21100,21100,21100,21050,623
20230704,150800,15089016400,21100,21100,21100,21050,2162
20230704,150700,15043398450,21100,21150,21150,21100,417
20230704,150600,15034599000,21100,21150,21150,21100,823
20230704,150500,15017216550,21000,21100,21100,21000,537
20230704,150400,15005888650,21100,21100,21150,21100,1037
20230704,150300,14984004950,21100,21100,21150,21000,986
20230704,150200,14963209050,21100,21050,21100,21000,2044
20230704,150100,14920089950,21050,21000,21100,21000,21
20230704,150000,14919647800,21100,21100,21150,21050,3050
20230704,145900,14855295000,21100,21100,21100,21100,369
20230704,145800,14847509100,21050,21100,21100,21050,847
20230704,145700,14829646650,21100,21050,21100,21050,1109
20230704,145600,14806302150,21000,21000,21000,20950,845
20230704,145500,14788566950,21050,20950,21050,20950,1141
20230704,145400,14764621300,21000,21050,21050,20950,8405
20230704,145300,14588246250,21050,21050,21050,21050,221
20230704,145200,14583594200,21050,21050,21100,21050,97
20230704,145100,14581551750,21050,21050,21050,21050,0
20230704,145000,14581551750,21050,21100,21100,21050,410
20230704,144900,14572910600,21050,21100,21100,21050,709
20230704,144800,14557984150,21100,21100,21100,21050,132
20230704,144700,14555203950,21100,21100,21100,21100,517
20230704,144600,14544295250,21100,21100,21100,21050,1036
20230704,144500,14522437550,21100,21100,21150,21100,905
20230704,144400,14503342000,21100,21150,21150,21050,2126
20230704,144300,14458492150,21100,21100,21100,21100,365
20230704,144200,14450790650,21100,21150,21150,21100,202
20230704,144100,14446522250,21150,21150,21150,21150,177
20230704,144000,14442778700,21150,21150,21200,21150,2322
20230704,143900,14393667800,21150,21200,21200,21150,267
20230704,143800,14388016050,21200,21200,21200,21150,319
20230704,143700,14381265750,21150,21150,21200,21150,815
20230704,143600,14364006800,21150,21150,21150,21100,590
20230704,143500,14351541950,21150,21150,21150,21100,1449
20230704,143400,14320895850,21100,21100,21100,21100,876
20230704,143300,14302412250,21050,21100,21150,21050,819
20230704,143200,14285142200,21100,21150,21150,21100,317
20230704,143100,14278443050,21150,21150,21150,21100,882
20230704,143000,14259807350,21150,21050,21150,21050,1752
20230704,142900,14222840500,21050,21050,21100,21050,257
20230704,142800,14217430600,21050,21100,21100,21050,211
20230704,142700,14212986150,21100,21050,21100,21050,344
20230704,142600,14205740600,21050,21100,21150,21050,66
20230704,142500,14204348000,21100,21100,21100,21100,931
20230704,142400,14184703900,21050,21050,21100,21050,525
20230704,142300,14173649050,21050,21050,21050,21000,54
20230704,142200,14172513550,21000,21100,21100,21000,359
20230704,142100,14164956100,21050,21050,21100,21050,584
20230704,142000,14152662850,21000,21050,21050,21000,287
20230704,141900,14146635200,21050,21000,21050,21000,710
20230704,141800,14131718900,21000,21050,21100,20950,6395
20230704,141700,13997380300,21050,21050,21050,21050,203
20230704,141600,13993107150,21050,21100,21100,21050,27
20230704,141500,13992537750,21100,21050,21100,21050,442
20230704,141400,13983232900,21050,21100,21100,21050,121
20230704,141300,13980679850,21100,21100,21100,21050,331
20230704,141200,13973709700,21100,21100,21100,21100,1159
20230704,141100,13949254800,21100,21050,21100,21050,527
20230704,141000,13938159750,21050,21100,21100,21050,56
20230704,140900,13936979450,21100,21100,21150,21100,1110
20230704,140800,13913557850,21100,21100,21100,21050,1720
20230704,140700,13877269450,21050,21050,21100,21050,305
20230704,140600,13870848550,21050,21100,21100,21050,291
20230704,140500,13864722100,21100,21050,21100,21050,59
20230704,140400,13863478800,21050,21100,21100,21050,860
20230704,140300,13845372250,21100,21050,21100,21050,262
20230704,140200,13839846400,21050,21000,21050,21000,1314
20230704,140100,13812230100,21050,21050,21050,21000,107
20230704,140000,13809981450,21000,21000,21050,21000,280
20230704,135900,13804094350,21000,21000,21050,21000,630
20230704,135800,13790858350,21000,21000,21000,21000,200
20230704,135700,13786658350,21000,21050,21050,21000,629
20230704,135600,13773436950,21000,21050,21050,21000,103
20230704,135500,13771269100,21050,21050,21100,21050,913
20230704,135400,13752049400,21100,21100,21100,21050,140
20230704,135300,13749100200,21050,21050,21100,21050,123
20230704,135200,13746510450,21050,21050,21100,21050,1638
20230704,135100,13712029550,21050,20950,21050,20950,375
20230704,135000,13704141250,20950,20950,21050,20950,552
20230704,134900,13692564550,21000,21000,21000,20950,980
20230704,134800,13671986300,21000,21100,21100,21000,1832
20230704,134700,13633455300,21050,21100,21100,21050,157
20230704,134600,13630149100,21050,21050,21100,21050,282
20230704,134500,13624211900,21100,21100,21150,21050,1078
20230704,134400,13601479950,21150,21250,21250,21100,2263
20230704,134300,13553500800,21200,21250,21350,21200,5369
20230704,134200,13439252800,21250,21100,21250,21100,6617
20230704,134100,13299336150,21100,21100,21150,21050,2509
20230704,134000,13246409850,21100,20950,21100,20950,4253
20230704,133900,13156964450,20950,20900,21000,20900,1673
20230704,133800,13121936600,20950,20900,21000,20900,1048
20230704,133700,13099967450,20950,20900,20950,20850,3265
20230704,133600,13031669450,20900,20850,20900,20850,556
20230704,133500,13020075300,20850,20850,20850,20850,452
20230704,133400,13010651100,20800,20850,20850,20800,1201
20230704,133300,12985657200,20850,20850,20850,20850,104
20230704,133200,12983488800,20850,20900,20900,20850,375
20230704,133100,12975669900,20900,20850,20900,20800,729
20230704,133000,12960470400,20850,20800,20850,20800,456
20230704,132900,12950981450,20850,20850,20850,20850,828
20230704,132800,12933717650,20900,20850,20900,20850,297
20230704,132700,12927523550,20850,20900,20900,20850,514
20230704,132600,12916793750,20900,20850,20900,20850,1898
20230704,132500,12877142150,20850,20850,20850,20800,653
20230704,132400,12863540800,20850,20850,20850,20800,38
20230704,132300,12862749300,20850,20850,20850,20800,718
20230704,132200,12847782600,20850,20850,20900,20850,491
20230704,132100,12837540200,20800,20800,20850,20800,53
20230704,132000,12836436800,20800,20850,20850,20800,367
20230704,131900,12828797600,20850,20850,20850,20800,156
20230704,131800,12825548600,20800,20850,20850,20800,301
20230704,131700,12819286450,20800,20850,20900,20800,49
20230704,131600,12818265100,20850,20850,20850,20800,1694
20230704,131500,12782961300,20800,20800,20850,20800,173
20230704,131400,12779357900,20850,20800,20850,20800,380
20230704,131300,12771448950,20800,20800,20850,20800,143
20230704,131200,12768471650,20800,20750,20850,20750,251
20230704,131100,12763249450,20800,20800,20800,20750,464
20230704,131000,12753611000,20750,20800,20800,20750,307
20230704,130900,12747225900,20750,20800,20800,20750,370
20230704,130800,12739534200,20800,20800,20800,20750,108
20230704,130700,12737289500,20800,20750,20800,20750,396
20230704,130600,12729065600,20750,20750,20800,20750,218
20230704,130500,12724535350,20800,20800,20800,20750,43
20230704,130400,12723642850,20800,20800,20800,20750,1038
20230704,130300,12702053500,20800,20750,20800,20750,87
20230704,130200,12700244000,20750,20800,20800,20750,433
20230704,130100,12691254800,20800,20850,20850,20800,746
20230704,130000,12675736100,20850,20850,20850,20800,433
20230704,125900,12666727800,20800,20800,20800,20750,1079
20230704,125800,12644285800,20800,20750,20800,20750,520
20230704,125700,12633492600,20800,20800,20800,20800,207
20230704,125600,12629187000,20800,20800,20800,20750,170
20230704,125500,12625651400,20800,20800,20800,20750,501
20230704,125400,12615247900,20800,20850,20850,20800,590
20230704,125300,12602968350,20800,20800,20800,20800,962
20230704,125200,12582958750,20800,20800,20800,20800,216
20230704,125100,12578465950,20800,20800,20800,20750,1783
20230704,125000,12541392300,20800,20800,20800,20750,125
20230704,124900,12538792800,20750,20750,20750,20750,98
20230704,124800,12536759300,20750,20750,20800,20750,529
20230704,124700,12525780000,20750,20750,20800,20750,375
20230704,124600,12517998250,20750,20750,20800,20750,448
20230704,124500,12508700450,20750,20750,20800,20750,2080
20230704,124400,12465538800,20800,20800,20800,20750,580
20230704,124300,12453501800,20750,20750,20800,20750,110
20230704,124200,12451217150,20750,20750,20750,20750,405
20230704,124100,12442813400,20750,20800,20800,20750,168
20230704,124000,12439322900,20800,20800,20800,20800,138
20230704,123900,12436452500,20800,20800,20800,20750,347
20230704,123800,12429248600,20800,20800,20800,20750,148
20230704,123700,12426175550,20800,20800,20800,20750,291
20230704,123600,12420135250,20800,20750,20800,20750,149
20230704,123500,12417040250,20750,20750,20800,20750,1549
20230704,123400,12384898450,20750,20800,20800,20750,117
20230704,123300,12382468500,20750,20750,20750,20750,97
20230704,123200,12380455750,20750,20750,20800,20750,388
20230704,123100,12372399850,20750,20800,20800,20750,494
20230704,123000,12362144700,20800,20800,20800,20750,1906
20230704,122900,12322537400,20750,20800,20800,20750,126
20230704,122800,12319917850,20800,20750,20800,20750,2321
20230704,122700,12271659150,20800,20750,20800,20750,349
20230704,122600,12264417350,20750,20800,20800,20750,311
20230704,122500,12257959700,20800,20800,20800,20750,1083
20230704,122400,12235433750,20850,20700,20850,20700,2495
20230704,122300,12183596500,20750,20700,20750,20700,287
20230704,122200,12177655450,20750,20750,20750,20700,175
20230704,122100,12174025450,20750,20650,20750,20650,456
20230704,122000,12164589150,20700,20750,20750,20700,343
20230704,121900,12157487950,20650,20700,20700,20650,288
20230704,121800,12151540050,20700,20700,20700,20650,239
20230704,121700,12146593450,20700,20700,20700,20650,463
20230704,121600,12137015950,20650,20700,20700,20650,362
20230704,121500,12129537750,20650,20700,20700,20650,145
20230704,121400,12126540750,20700,20700,20700,20650,368
20230704,121300,12118939750,20650,20700,20700,20650,86
20230704,121200,12117161650,20700,20700,20700,20650,681
20230704,121100,12103080050,20700,20700,20700,20700,47
20230704,121000,12102107150,20650,20750,20750,20650,2505
20230704,120900,12050343250,20700,20750,20750,20700,207
20230704,120800,12046056550,20750,20750,20750,20750,20
20230704,120700,12045641550,20700,20750,20750,20700,1035
20230704,120600,12024213400,20750,20700,20750,20700,86
20230704,120500,12022430350,20750,20750,20750,20700,321
20230704,120400,12015782100,20750,20750,20750,20750,31
20230704,120300,12015138850,20700,20700,20750,20700,774
20230704,120200,11999099000,20700,20750,20750,20700,306
20230704,120100,11992761250,20750,20750,20750,20750,52
20230704,120000,11991682250,20700,20700,20750,20700,2299
20230704,115900,11943996200,20700,20750,20750,20700,1679
20230704,115800,11909225550,20750,20700,20750,20700,677
20230704,115700,11895210050,20700,20650,20700,20650,92
20230704,115600,11893306800,20650,20700,20700,20650,1349
20230704,115500,11865398900,20700,20650,20700,20650,101
20230704,115400,11863311600,20650,20700,20700,20650,4763
20230704,115300,11764922350,20700,20700,20750,20700,172
20230704,115200,11761360950,20700,20700,20750,20700,893
20230704,115100,11742875150,20700,20700,20700,20650,1522
20230704,115000,11711382800,20650,20600,20650,20600,1341
20230704,114900,11683695900,20650,20700,20700,20650,2698
20230704,114800,11627906950,20650,20650,20700,20600,2372
20230704,114700,11578920600,20650,20600,20650,20600,531
20230704,114600,11567969250,20650,20600,20650,20600,124
20230704,114500,11565413300,20600,20650,20650,20600,121
20230704,114400,11562919450,20600,20600,20650,20600,719
20230704,114300,11548092450,20650,20600,20650,20600,130
20230704,114200,11545413400,20600,20600,20650,20600,846
20230704,114100,11527984050,20600,20700,20700,20600,829
20230704,114000,11510864200,20700,20700,20700,20650,445
20230704,113900,11501673900,20650,20600,20700,20600,2120
20230704,113800,11457878650,20700,20600,20700,20550,7795
20230704,113700,11296713400,20550,20600,20600,20550,72
20230704,113600,11295232200,20550,20600,20600,20550,1401
20230704,113500,11266375950,20550,20550,20600,20500,3160
20230704,113400,11201412100,20550,20550,20550,20500,1138
20230704,113300,11178057450,20550,20550,20550,20500,610
20230704,113200,11165539900,20500,20550,20550,20500,840
20230704,113100,11148310900,20550,20550,20600,20500,6179
20230704,113000,11021331450,20550,20600,20600,20550,175
20230704,112900,11017729150,20550,20600,20600,20550,550
20230704,112800,11006410250,20550,20600,20600,20550,1095
20230704,112700,10983898950,20550,20600,20600,20550,375
20230704,112600,10976175600,20600,20550,20600,20550,1518
20230704,112500,10944957500,20550,20650,20650,20550,1726
20230704,112400,10909364750,20650,20650,20650,20600,1125
20230704,112300,10886186350,20600,20650,20650,20600,2435
20230704,112200,10836010250,20650,20600,20650,20600,2055
20230704,112100,10793676000,20600,20650,20650,20600,1675
20230704,112000,10759157500,20650,20650,20650,20600,583
20230704,111900,10747123850,20650,20650,20650,20600,574
20230704,111800,10735286750,20600,20700,20750,20600,5075
20230704,111700,10630476500,20700,20700,20700,20650,1287
20230704,111600,10603848850,20650,20700,20700,20650,135
20230704,111500,10601055550,20700,20700,20700,20650,650
20230704,111400,10587620150,20700,20650,20700,20650,217
20230704,111300,10583132300,20700,20650,20700,20650,1939
20230704,111200,10543087700,20700,20700,20750,20650,3989
20230704,111100,10460513700,20700,20700,20700,20700,189
20230704,111000,10456601400,20700,20750,20750,20700,1000
20230704,110900,10435883450,20750,20800,20800,20700,4137
20230704,110800,10349964500,20800,20800,20800,20750,607
20230704,110700,10337362350,20800,20800,20800,20750,128
20230704,110600,10334702300,20750,20800,20800,20750,384
20230704,110500,10326726200,20800,20800,20800,20750,1042
20230704,110400,10305062000,20800,20800,20800,20750,771
20230704,110300,10289036700,20800,20850,20850,20800,2491
20230704,110200,10237179650,20800,20800,20800,20800,1046
20230704,110100,10215422850,20800,20750,20800,20700,1185
20230704,110000,10190826150,20750,20700,20750,20700,164
20230704,105900,10187423450,20700,20700,20750,20700,1808
20230704,105800,10149993750,20700,20700,20750,20700,98
20230704,105700,10147965000,20700,20700,20750,20700,283
20230704,105600,10142106850,20700,20700,20750,20650,937
20230704,105500,10122706050,20650,20650,20700,20650,191
20230704,105400,10118758600,20650,20650,20700,20600,2366
20230704,105300,10069901800,20650,20650,20700,20650,1052
20230704,105200,10048146350,20600,20650,20700,20600,3065
20230704,105100,9984796850,20650,20650,20650,20600,1974
20230704,105000,9944038050,20650,20700,20700,20600,6164
20230704,104900,9816888250,20700,20650,20700,20650,1295
20230704,104800,9790141050,20650,20650,20700,20650,621
20230704,104700,9777291400,20650,20700,20700,20650,412
20230704,104600,9768783000,20700,20650,20700,20650,565
20230704,104500,9757113700,20650,20750,20750,20650,3074
20230704,104400,9693445800,20750,20700,20800,20700,771
20230704,104300,9677434000,20750,20700,20750,20700,1362
20230704,104200,9649211700,20750,20700,20750,20650,2438
20230704,104100,9598784300,20650,20700,20700,20650,2241
20230704,104000,9552460750,20700,20800,20850,20650,5334
20230704,103900,9441927500,20800,20800,20800,20750,1523
20230704,103800,9410251400,20800,20800,20850,20750,3002
20230704,103700,9347792000,20800,20750,20800,20750,1411
20230704,103600,9318503950,20700,20700,20750,20700,1042
20230704,103500,9296927400,20700,20650,20700,20600,1909
20230704,103400,9257502100,20600,20600,20650,20550,2381
20230704,103300,9208478050,20600,20600,20600,20550,2084
20230704,103200,9165591100,20600,20600,20600,20550,2796
20230704,103100,9108086200,20550,20500,20600,20500,5047
20230704,103000,9004357900,20500,20700,20700,20500,8663
20230704,102900,8826019250,20700,20750,20750,20650,5410
20230704,102800,8714046100,20750,20800,20850,20700,7669
20230704,102700,8554964200,20800,20950,20950,20800,18799
20230704,102600,8162660850,21000,20950,21000,20950,3868
20230704,102500,8081565650,21000,21000,21000,20950,812
20230704,102400,8064549200,21000,21000,21000,21000,800
20230704,102300,8047749200,21000,21000,21000,20950,1997
20230704,102200,8005817100,21000,21000,21050,21000,444
20230704,102100,7996491550,21000,21000,21050,21000,385
20230704,102000,7988406300,21000,21050,21100,21000,4026
20230704,101900,7903744400,21050,21000,21050,21000,208
20230704,101800,7899370100,21000,20950,21000,20950,2781
20230704,101700,7840984900,20950,21000,21000,20950,484
20230704,101600,7830824350,21000,21000,21000,20950,1092
20230704,101500,7807929400,21000,21000,21000,20950,1848
20230704,101400,7769134450,21000,21000,21050,20950,1952
20230704,101300,7728198500,21000,21000,21000,21000,1020
20230704,101200,7706778500,21000,21000,21050,20950,2688
20230704,101100,7650323300,21000,21000,21000,20950,470
20230704,101000,7640459450,21000,20950,21000,20950,4219
20230704,100900,7551955050,20950,21000,21050,20950,10458
20230704,100800,7332381600,21050,21050,21100,21000,4958
20230704,100700,7228078200,21050,21100,21100,21050,3244
20230704,100600,7159790900,21100,21100,21150,21050,5539
20230704,100500,7043023600,21150,21150,21150,21100,2922
20230704,100400,6981323350,21150,21150,21150,21100,3734
20230704,100300,6902414100,21150,21150,21200,21150,545
20230704,100200,6890875850,21200,21150,21200,21100,1854
20230704,100100,6851669550,21150,21200,21250,21150,9156
20230704,100000,6657879200,21200,21300,21300,21200,9618
20230704,095900,6453755150,21250,21300,21300,21250,871
20230704,095800,6435211000,21300,21300,21300,21300,106
20230704,095700,6432953200,21300,21250,21300,21250,378
20230704,095600,6424916800,21300,21250,21300,21250,388
20230704,095500,6416665500,21300,21300,21300,21250,455
20230704,095400,6406979000,21300,21250,21300,21250,143
20230704,095300,6403938900,21300,21300,21300,21250,66
20230704,095200,6402535600,21250,21300,21300,21250,754
20230704,095100,6386489400,21250,21250,21300,21250,1108
20230704,095000,6362943950,21300,21250,21300,21250,363
20230704,094900,6355227200,21250,21300,21300,21250,1918
20230704,094800,6314409300,21300,21300,21300,21250,983
20230704,094700,6293471450,21300,21300,21300,21300,125
20230704,094600,6290808950,21300,21300,21300,21250,2297
20230704,094500,6241992850,21300,21250,21300,21250,541
20230704,094400,6230481450,21300,21250,21300,21250,1455
20230704,094300,6199562500,21250,21250,21250,21200,1073
20230704,094200,6176778750,21300,21250,21300,21200,2895
20230704,094100,6115315700,21250,21350,21350,21200,14423
20230704,094000,5808386100,21350,21350,21350,21300,302
20230704,093900,5801945600,21300,21400,21400,21300,4376
20230704,093800,5708511300,21400,21400,21400,21350,974
20230704,093700,5687674650,21400,21350,21400,21350,1011
20230704,093600,5666046600,21400,21400,21400,21350,514
20230704,093500,5655058350,21400,21400,21400,21350,2017
20230704,093400,5611939050,21350,21350,21350,21350,1261
20230704,093300,5585016700,21350,21350,21400,21350,693
20230704,093200,5570221100,21350,21350,21350,21300,2629
20230704,093100,5514098050,21350,21350,21350,21300,1383
20230704,093000,5484574800,21350,21350,21400,21300,2249
20230704,092900,5436558650,21350,21300,21350,21300,2307
20230704,092800,5387381150,21350,21400,21400,21300,5766
20230704,092700,5264320700,21400,21350,21400,21350,1615
20230704,092600,5229788850,21400,21400,21400,21350,2853
20230704,092500,5168810250,21350,21400,21450,21350,4280
20230704,092400,5077227700,21450,21400,21450,21400,1201
20230704,092300,5051521750,21450,21400,21450,21400,2937
20230704,092200,4988626100,21450,21450,21450,21450,3945
20230704,092100,4904005850,21450,21500,21500,21400,4964
20230704,092000,4797730650,21450,21500,21500,21450,909
20230704,091900,4778227300,21500,21400,21500,21350,7865
20230704,091800,4609556900,21350,21400,21400,21350,1781
20230704,091700,4571463100,21400,21300,21400,21300,3633
20230704,091600,4493764500,21300,21500,21500,21250,16374
20230704,091500,4143502650,21550,21600,21600,21550,4957
20230704,091400,4036564300,21600,21600,21600,21550,2815
20230704,091300,3975857000,21600,21600,21650,21500,6679
20230704,091200,3831649200,21650,21650,21750,21450,11258
20230704,091100,3588529250,21500,21900,21900,21500,15487
20230704,091000,3252127800,21850,22000,22000,21850,5113
20230704,090900,3140144900,22000,22000,22100,21900,7156
20230704,090800,2982850650,22000,22000,22050,21950,6084
20230704,090700,2848956650,22000,22000,22000,21900,9178
20230704,090600,2647443450,21950,22050,22100,21950,9124
20230704,090500,2446397000,22100,22100,22150,22000,10057
20230704,090400,2224281100,22100,22150,22200,22100,13094
20230704,090300,1934482750,22150,22300,22400,22100,21407
20230704,090200,1457928150,22300,22300,22350,22100,19442
20230704,090100,1025792100,22350,22600,22600,22250,13100
20230704,090000,731814650,22650,22700,22750,22500,32281