stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,190100,2567570000,24500,24500,24500,24500,6599
20230703,190000,2567570000,24500,24500,24500,24500,0
20230703,185900,2567570000,24500,24500,24500,24500,0
20230703,185800,2567570000,24500,24500,24500,24500,0
20230703,185700,2567570000,24500,24500,24500,24500,0
20230703,185600,2567570000,24500,24500,24500,24500,0
20230703,185500,2567570000,24500,24500,24500,24500,0
20230703,185400,2567570000,24500,24500,24500,24500,0
20230703,185300,2567570000,24500,24500,24500,24500,0
20230703,185200,2567570000,24500,24500,24500,24500,0
20230703,185100,2567570000,24500,24500,24500,24500,0
20230703,185000,2567570000,24500,24500,24500,24500,0
20230703,184900,2567570000,24500,24500,24500,24500,0
20230703,184800,2567570000,24500,24500,24500,24500,0
20230703,184700,2567570000,24500,24500,24500,24500,0
20230703,184600,2567570000,24500,24500,24500,24500,0
20230703,184500,2567570000,24500,24500,24500,24500,0
20230703,184400,2567570000,24500,24500,24500,24500,0
20230703,184300,2567570000,24500,24500,24500,24500,0
20230703,184200,2567570000,24500,24500,24500,24500,0
20230703,184100,2567570000,24500,24500,24500,24500,0
20230703,184000,2567570000,24500,24500,24500,24500,0
20230703,183900,2567570000,24500,24500,24500,24500,0
20230703,183800,2567570000,24500,24500,24500,24500,0
20230703,183700,2567570000,24500,24500,24500,24500,0
20230703,183600,2567570000,24500,24500,24500,24500,0
20230703,183500,2567570000,24500,24500,24500,24500,0
20230703,183400,2567570000,24500,24500,24500,24500,0
20230703,183300,2567570000,24500,24500,24500,24500,0
20230703,183200,2567570000,24500,24500,24500,24500,0
20230703,183100,2567570000,24500,24500,24500,24500,6599
20230703,183000,2567570000,24500,24500,24500,24500,0
20230703,182900,2567570000,24500,24500,24500,24500,0
20230703,182800,2567570000,24500,24500,24500,24500,0
20230703,182700,2567570000,24500,24500,24500,24500,0
20230703,182600,2567570000,24500,24500,24500,24500,0
20230703,182500,2567570000,24500,24500,24500,24500,0
20230703,182400,2567570000,24500,24500,24500,24500,0
20230703,182300,2567570000,24500,24500,24500,24500,0
20230703,182200,2567570000,24500,24500,24500,24500,0
20230703,182100,2567570000,24500,24500,24500,24500,0
20230703,182000,2567570000,24500,24500,24500,24500,0
20230703,181900,2567570000,24500,24500,24500,24500,0
20230703,181800,2567570000,24500,24500,24500,24500,0
20230703,181700,2567570000,24500,24500,24500,24500,0
20230703,181600,2567570000,24500,24500,24500,24500,0
20230703,181500,2567570000,24500,24500,24500,24500,0
20230703,181400,2567570000,24500,24500,24500,24500,0
20230703,181300,2567570000,24500,24500,24500,24500,0
20230703,181200,2567570000,24500,24500,24500,24500,0
20230703,181100,2567570000,24500,24500,24500,24500,0
20230703,181000,2567570000,24500,24500,24500,24500,0
20230703,180900,2567570000,24500,24500,24500,24500,0
20230703,180800,2567570000,24500,24500,24500,24500,0
20230703,180700,2567570000,24500,24500,24500,24500,0
20230703,180600,2567570000,24500,24500,24500,24500,0
20230703,180500,2567570000,24500,24500,24500,24500,0
20230703,180400,2567570000,24500,24500,24500,24500,0
20230703,180300,2567570000,24500,24500,24500,24500,0
20230703,180200,2567570000,24500,24500,24500,24500,0
20230703,180100,2567570000,24500,24500,24500,24500,6599
20230703,180000,2567570000,24500,24500,24500,24500,0
20230703,175900,2567570000,24500,24500,24500,24500,0
20230703,175800,2567570000,24500,24500,24500,24500,0
20230703,175700,2567570000,24500,24500,24500,24500,0
20230703,175600,2567570000,24500,24500,24500,24500,0
20230703,175500,2567570000,24500,24500,24500,24500,0
20230703,175400,2567570000,24500,24500,24500,24500,0
20230703,175300,2567570000,24500,24500,24500,24500,0
20230703,175200,2567570000,24500,24500,24500,24500,0
20230703,175100,2567570000,24500,24500,24500,24500,0
20230703,175000,2567570000,24500,24500,24500,24500,0
20230703,174900,2567570000,24500,24500,24500,24500,0
20230703,174800,2567570000,24500,24500,24500,24500,0
20230703,174700,2567570000,24500,24500,24500,24500,0
20230703,174600,2567570000,24500,24500,24500,24500,0
20230703,174500,2567570000,24500,24500,24500,24500,0
20230703,174400,2567570000,24500,24500,24500,24500,0
20230703,174300,2567570000,24500,24500,24500,24500,0
20230703,174200,2567570000,24500,24500,24500,24500,0
20230703,174100,2567570000,24500,24500,24500,24500,0
20230703,174000,2567570000,24500,24500,24500,24500,0
20230703,173900,2567570000,24500,24500,24500,24500,0
20230703,173800,2567570000,24500,24500,24500,24500,0
20230703,173700,2567570000,24500,24500,24500,24500,0
20230703,173600,2567570000,24500,24500,24500,24500,0
20230703,173500,2567570000,24500,24500,24500,24500,0
20230703,173400,2567570000,24500,24500,24500,24500,0
20230703,173300,2567570000,24500,24500,24500,24500,0
20230703,173200,2567570000,24500,24500,24500,24500,0
20230703,173100,2567570000,24500,24500,24500,24500,6599
20230703,173000,2567570000,24500,24500,24500,24500,0
20230703,172900,2567570000,24500,24500,24500,24500,0
20230703,172800,2567570000,24500,24500,24500,24500,0
20230703,172700,2567570000,24500,24500,24500,24500,0
20230703,172600,2567570000,24500,24500,24500,24500,0
20230703,172500,2567570000,24500,24500,24500,24500,0
20230703,172400,2567570000,24500,24500,24500,24500,0
20230703,172300,2567570000,24500,24500,24500,24500,0
20230703,172200,2567570000,24500,24500,24500,24500,0
20230703,172100,2567570000,24500,24500,24500,24500,0
20230703,172000,2567570000,24500,24500,24500,24500,0
20230703,171900,2567570000,24500,24500,24500,24500,0
20230703,171800,2567570000,24500,24500,24500,24500,0
20230703,171700,2567570000,24500,24500,24500,24500,0
20230703,171600,2567570000,24500,24500,24500,24500,0
20230703,171500,2567570000,24500,24500,24500,24500,0
20230703,171400,2567570000,24500,24500,24500,24500,0
20230703,171300,2567570000,24500,24500,24500,24500,0
20230703,171200,2567570000,24500,24500,24500,24500,0
20230703,171100,2567570000,24500,24500,24500,24500,0
20230703,171000,2567570000,24500,24500,24500,24500,0
20230703,170900,2567570000,24500,24500,24500,24500,0
20230703,170800,2567570000,24500,24500,24500,24500,0
20230703,170700,2567570000,24500,24500,24500,24500,0
20230703,170600,2567570000,24500,24500,24500,24500,0
20230703,170500,2567570000,24500,24500,24500,24500,0
20230703,170400,2567570000,24500,24500,24500,24500,0
20230703,170300,2567570000,24500,24500,24500,24500,0
20230703,170200,2567570000,24500,24500,24500,24500,0
20230703,170100,2567570000,24500,24500,24500,24500,6599
20230703,170000,2567570000,24500,24500,24500,24500,0
20230703,165900,2567570000,24500,24500,24500,24500,0
20230703,165800,2567570000,24500,24500,24500,24500,0
20230703,165700,2567570000,24500,24500,24500,24500,0
20230703,165600,2567570000,24500,24500,24500,24500,0
20230703,165500,2567570000,24500,24500,24500,24500,0
20230703,165400,2567570000,24500,24500,24500,24500,0
20230703,165300,2567570000,24500,24500,24500,24500,0
20230703,165200,2567570000,24500,24500,24500,24500,0
20230703,165100,2567570000,24500,24500,24500,24500,0
20230703,165000,2567570000,24500,24500,24500,24500,0
20230703,164900,2567570000,24500,24500,24500,24500,0
20230703,164800,2567570000,24500,24500,24500,24500,0
20230703,164700,2567570000,24500,24500,24500,24500,0
20230703,164600,2567570000,24500,24500,24500,24500,0
20230703,164500,2567570000,24500,24500,24500,24500,0
20230703,164400,2567570000,24500,24500,24500,24500,0
20230703,164300,2567570000,24500,24500,24500,24500,0
20230703,164200,2567570000,24500,24500,24500,24500,0
20230703,164100,2567570000,24500,24500,24500,24500,0
20230703,164000,2567570000,24500,24500,24500,24500,0
20230703,163900,2567570000,24500,24500,24500,24500,0
20230703,163800,2567570000,24500,24500,24500,24500,0
20230703,163700,2567570000,24500,24500,24500,24500,0
20230703,163600,2567570000,24500,24500,24500,24500,0
20230703,163500,2567570000,24500,24500,24500,24500,0
20230703,163400,2567570000,24500,24500,24500,24500,0
20230703,163300,2567570000,24500,24500,24500,24500,0
20230703,163200,2567570000,24500,24500,24500,24500,0
20230703,163100,2567570000,24500,24500,24500,24500,6599
20230703,163000,2567570000,24500,24500,24500,24500,0
20230703,162900,2567570000,24500,24500,24500,24500,0
20230703,162800,2567570000,24500,24500,24500,24500,0
20230703,162700,2567570000,24500,24500,24500,24500,0
20230703,162600,2567570000,24500,24500,24500,24500,0
20230703,162500,2567570000,24500,24500,24500,24500,0
20230703,162400,2567570000,24500,24500,24500,24500,0
20230703,162300,2567570000,24500,24500,24500,24500,0
20230703,162200,2567570000,24500,24500,24500,24500,0
20230703,162100,2567570000,24500,24500,24500,24500,0
20230703,162000,2567570000,24500,24500,24500,24500,0
20230703,161900,2567570000,24500,24500,24500,24500,0
20230703,161800,2567570000,24500,24500,24500,24500,0
20230703,161700,2567570000,24500,24500,24500,24500,0
20230703,161600,2567570000,24500,24500,24500,24500,0
20230703,161500,2567570000,24500,24500,24500,24500,0
20230703,161400,2567570000,24500,24500,24500,24500,0
20230703,161300,2567570000,24500,24500,24500,24500,0
20230703,161200,2567570000,24500,24500,24500,24500,0
20230703,161100,2567570000,24500,24500,24500,24500,0
20230703,161000,2567570000,24500,24500,24500,24500,0
20230703,160900,2567570000,24500,24500,24500,24500,0
20230703,160800,2567570000,24500,24500,24500,24500,0
20230703,160700,2567570000,24500,24500,24500,24500,0
20230703,160600,2567570000,24500,24500,24500,24500,0
20230703,160500,2567570000,24500,24500,24500,24500,0
20230703,160400,2567570000,24500,24500,24500,24500,0
20230703,160300,2567570000,24500,24500,24500,24500,0
20230703,160200,2567570000,24500,24500,24500,24500,0
20230703,160100,2567570000,24500,24500,24500,24500,6599
20230703,160000,2567570000,24500,24500,24500,24500,0
20230703,155900,2567570000,24500,24500,24500,24500,0
20230703,155800,2567570000,24500,24500,24500,24500,0
20230703,155700,2567570000,24500,24500,24500,24500,0
20230703,155600,2567570000,24500,24500,24500,24500,0
20230703,155500,2567570000,24500,24500,24500,24500,0
20230703,155400,2567570000,24500,24500,24500,24500,0
20230703,155300,2567570000,24500,24500,24500,24500,0
20230703,155200,2567570000,24500,24500,24500,24500,0
20230703,155100,2567570000,24500,24500,24500,24500,0
20230703,155000,2567570000,24500,24500,24500,24500,0
20230703,154900,2567570000,24500,24500,24500,24500,0
20230703,154800,2567570000,24500,24500,24500,24500,0
20230703,154700,2567570000,24500,24500,24500,24500,0
20230703,154600,2567570000,24500,24500,24500,24500,0
20230703,154500,2567570000,24500,24500,24500,24500,0
20230703,154400,2567570000,24500,24500,24500,24500,0
20230703,154300,2567570000,24500,24500,24500,24500,0
20230703,154200,2567570000,24500,24500,24500,24500,0
20230703,154100,2567570000,24500,24500,24500,24500,0
20230703,154000,2567570000,24500,24500,24500,24500,0
20230703,153900,2567570000,24500,24500,24500,24500,0
20230703,153800,2567570000,24500,24500,24500,24500,0
20230703,153700,2567570000,24500,24500,24500,24500,0
20230703,153600,2567570000,24500,24500,24500,24500,0
20230703,153500,2567570000,24500,24500,24500,24500,0
20230703,153400,2567570000,24500,24500,24500,24500,0
20230703,153300,2567570000,24500,24500,24500,24500,0
20230703,153200,2567570000,24500,24500,24500,24500,0
20230703,153100,2567570000,24500,24500,24500,24500,6599
20230703,153000,2567570000,24500,24500,24500,24500,6599
20230703,152900,2405894500,24800,24800,24800,24800,0
20230703,152800,2405894500,24800,24800,24800,24800,0
20230703,152700,2405894500,24800,24800,24800,24800,0
20230703,152600,2405894500,24800,24800,24800,24800,0
20230703,152500,2405894500,24800,24800,24800,24800,0
20230703,152400,2405894500,24800,24800,24800,24800,0
20230703,152300,2405894500,24800,24800,24800,24800,0
20230703,152200,2405894500,24800,24800,24800,24800,0
20230703,152100,2405894500,24800,24800,24800,24800,0
20230703,152000,2405894500,24800,24800,24800,24800,0
20230703,151900,2405894500,24800,24800,24800,24800,332
20230703,151800,2397660900,24850,24850,24850,24850,204
20230703,151700,2392591500,24900,24900,24900,24900,37
20230703,151600,2391670200,24900,24900,24900,24900,42
20230703,151500,2390624400,24850,24800,24850,24800,457
20230703,151400,2379268850,24850,24850,24850,24850,3
20230703,151300,2379194300,24800,24800,24800,24800,0
20230703,151200,2379194300,24800,24800,24800,24800,200
20230703,151100,2374234300,24800,24850,24850,24800,20
20230703,151000,2373737800,24850,24950,24950,24850,175
20230703,150900,2369386250,24950,24950,24950,24950,3
20230703,150800,2369311400,24800,24800,24800,24800,17
20230703,150700,2368889800,24850,24800,24850,24800,108
20230703,150600,2366211350,24800,24800,24800,24800,133
20230703,150500,2362912950,24800,24800,24800,24800,259
20230703,150400,2356489750,24850,24850,24850,24850,109
20230703,150300,2353781100,24850,24900,24900,24850,30
20230703,150200,2353035100,24950,25000,25000,24950,2
20230703,150100,2352985150,24950,24950,24950,24950,0
20230703,150000,2352985150,24950,24950,24950,24950,0
20230703,145900,2352985150,24950,24950,24950,24950,300
20230703,145800,2345500150,24950,24950,24950,24950,721
20230703,145700,2327511200,24950,24950,24950,24950,30
20230703,145600,2326762700,24950,24950,24950,24950,0
20230703,145500,2326762700,24950,24950,24950,24950,1
20230703,145400,2326737750,24850,24850,24850,24850,59
20230703,145300,2325271600,24850,24850,24850,24850,0
20230703,145200,2325271600,24850,24900,24900,24850,263
20230703,145100,2318730550,24900,24900,24900,24900,74
20230703,145000,2316887950,24900,24900,24900,24900,0
20230703,144900,2316887950,24900,25000,25000,24900,52
20230703,144800,2315592850,24950,24950,24950,24950,60
20230703,144700,2314095850,24900,24900,24900,24900,130
20230703,144600,2310858850,24900,24900,24900,24900,0
20230703,144500,2310858850,24900,24900,24900,24900,0
20230703,144400,2310858850,24900,24900,24900,24900,54
20230703,144300,2309514250,24900,24900,24900,24900,187
20230703,144200,2304857950,24850,24850,24850,24850,0
20230703,144100,2304857950,24850,24850,24850,24850,170
20230703,144000,2300633450,24800,24800,24800,24800,0
20230703,143900,2300633450,24800,24850,24850,24800,485
20230703,143800,2288586950,24850,24850,24850,24850,47
20230703,143700,2287419000,24850,24850,24850,24850,172
20230703,143600,2283144800,24900,24900,24900,24900,2
20230703,143500,2283095000,24900,24900,24900,24900,28
20230703,143400,2282397800,24850,24850,24850,24850,632
20230703,143300,2266692600,24900,24900,24900,24900,0
20230703,143200,2266692600,24900,24900,24900,24900,10
20230703,143100,2266443600,24800,24800,24800,24800,400
20230703,143000,2256523600,24900,24900,24900,24900,10
20230703,142900,2256274600,24900,24900,24900,24900,0
20230703,142800,2256274600,24900,24900,24900,24900,142
20230703,142700,2252738800,24900,24900,24900,24900,0
20230703,142600,2252738800,24900,24850,24900,24850,106
20230703,142500,2250104650,24800,24800,24800,24800,0
20230703,142400,2250104650,24800,24800,24800,24800,0
20230703,142300,2250104650,24800,24850,24850,24800,59
20230703,142200,2248638550,24850,24850,24850,24850,95
20230703,142100,2246277800,24800,24800,24800,24800,63
20230703,142000,2244715400,24750,24750,24750,24750,380
20230703,141900,2235310400,24750,24750,24750,24750,4
20230703,141800,2235211400,24750,24750,24750,24750,19
20230703,141700,2234741150,24750,24750,24750,24750,0
20230703,141600,2234741150,24750,24750,24750,24750,0
20230703,141500,2234741150,24750,24750,24750,24750,0
20230703,141400,2234741150,24750,24750,24750,24700,1001
20230703,141300,2209967400,24600,24600,24600,24550,783
20230703,141200,2190707350,24650,24650,24650,24650,118
20230703,141100,2187798650,24650,24650,24650,24650,90
20230703,141000,2185580150,24700,24700,24700,24700,0
20230703,140900,2185580150,24700,24700,24700,24700,0
20230703,140800,2185580150,24700,24700,24700,24700,8
20230703,140700,2185382550,24700,24700,24700,24700,5
20230703,140600,2185259050,24700,24700,24700,24700,74
20230703,140500,2183431250,24700,24600,24700,24550,143
20230703,140400,2179909800,24700,24700,24700,24700,7
20230703,140300,2179736900,24700,24700,24700,24500,6004
20230703,140200,2032212550,24700,24800,24800,24700,1735
20230703,140100,1989259400,24800,24800,24800,24750,141
20230703,140000,1985764650,24800,24800,24800,24800,584
20230703,135900,1971281450,24750,24750,24750,24750,1
20230703,135800,1971256700,24700,24700,24700,24700,0
20230703,135700,1971256700,24700,24700,24700,24700,0
20230703,135600,1971256700,24700,24700,24700,24700,50
20230703,135500,1970021700,24700,24700,24700,24700,373
20230703,135400,1960808600,24700,24650,24700,24650,1073
20230703,135300,1934356650,24600,24600,24600,24600,870
20230703,135200,1912954650,24650,24650,24650,24650,70
20230703,135100,1911229150,24700,24650,24700,24600,3236
20230703,135000,1831581450,24700,24700,24700,24700,60
20230703,134900,1830099450,24650,24650,24650,24650,718
20230703,134800,1812400750,24700,24700,24700,24700,111
20230703,134700,1809659050,24700,24750,24750,24700,1800
20230703,134600,1765162700,24800,24900,24900,24800,168
20230703,134500,1760993300,24900,24900,24900,24900,0
20230703,134400,1760993300,24900,24900,24900,24900,1
20230703,134300,1760968400,24800,24800,24800,24800,30
20230703,134200,1760224400,24750,24750,24750,24750,0
20230703,134100,1760224400,24750,24800,24800,24750,800
20230703,134000,1740421750,24800,24800,24800,24800,400
20230703,133900,1730501750,24800,24800,24800,24800,88
20230703,133800,1728319350,24850,24900,24900,24850,797
20230703,133700,1708491100,24900,24950,24950,24900,1320
20230703,133600,1675569350,24950,24950,24950,24950,215
20230703,133500,1670205100,25000,25000,25000,25000,1
20230703,133400,1670180100,25000,25000,25000,25000,1
20230703,133300,1670155100,25000,25000,25000,25000,0
20230703,133200,1670155100,25000,25000,25000,25000,30
20230703,133100,1669405100,25000,25000,25000,25000,0
20230703,133000,1669405100,25000,25000,25000,25000,50
20230703,132900,1668155100,25000,24950,25000,24950,3
20230703,132800,1668080200,24950,24950,24950,24950,0
20230703,132700,1668080200,24950,24950,24950,24950,7
20230703,132600,1667905550,25000,25000,25000,25000,35
20230703,132500,1667030550,25000,25000,25000,25000,0
20230703,132400,1667030550,25000,25000,25000,25000,20
20230703,132300,1666530550,25000,25000,25000,25000,0
20230703,132200,1666530550,25000,25000,25000,25000,18
20230703,132100,1666080550,25000,25000,25000,25000,182
20230703,132000,1661530550,25000,25000,25000,25000,94
20230703,131900,1659180550,25000,25000,25000,25000,39
20230703,131800,1658205550,25050,25050,25050,25050,1
20230703,131700,1658180500,25050,25050,25050,25050,0
20230703,131600,1658180500,25050,25050,25050,25050,2
20230703,131500,1658130400,25050,25050,25050,25050,750
20230703,131400,1639342900,25000,25000,25000,25000,0
20230703,131300,1639342900,25000,25000,25000,25000,205
20230703,131200,1634217900,25000,25000,25000,25000,100
20230703,131100,1631717900,25000,25000,25000,25000,0
20230703,131000,1631717900,25000,25000,25000,25000,5
20230703,130900,1631592900,25000,25000,25000,25000,0
20230703,130800,1631592900,25000,25000,25000,25000,200
20230703,130700,1626592900,25000,25100,25100,25000,122
20230703,130600,1623540700,25100,25100,25100,25100,0
20230703,130500,1623540700,25100,25000,25100,25000,451
20230703,130400,1612260600,25000,25000,25000,25000,0
20230703,130300,1612260600,25000,25000,25150,25000,702
20230703,130200,1594710300,25000,25000,25000,25000,0
20230703,130100,1594710300,25000,25100,25100,25000,138
20230703,130000,1591260100,25150,25150,25150,25150,0
20230703,125900,1591260100,25150,25150,25150,25150,10
20230703,125800,1591008600,25150,25150,25150,25150,1
20230703,125700,1590983450,25150,25000,25150,25000,467
20230703,125600,1579255950,25150,25150,25150,25150,0
20230703,125500,1579255950,25150,25100,25150,25100,20
20230703,125400,1578753600,25100,25100,25100,25100,7
20230703,125300,1578577900,25100,25100,25100,25100,71
20230703,125200,1576795800,25100,25100,25100,25100,0
20230703,125100,1576795800,25100,25100,25100,25100,0
20230703,125000,1576795800,25100,25100,25100,25100,0
20230703,124900,1576795800,25100,25100,25100,25100,0
20230703,124800,1576795800,25100,25100,25100,24900,3670
20230703,124700,1485332700,25000,25000,25000,25000,31
20230703,124600,1484557700,25000,25150,25150,25000,12
20230703,124500,1484257250,25000,25000,25000,25000,200
20230703,124400,1479257250,25150,25150,25150,25150,1
20230703,124300,1479232100,24950,24950,24950,24950,0
20230703,124200,1479232100,24950,25100,25300,24950,802
20230703,124100,1459170400,25050,25100,25100,25050,222
20230703,124000,1453608200,25250,25250,25300,25100,176
20230703,123900,1449185100,25100,25100,25100,25100,100
20230703,123800,1446675100,25250,25250,25250,25250,316
20230703,123700,1438696100,25250,25250,25250,25250,0
20230703,123600,1438696100,25250,25250,25300,25200,45
20230703,123500,1437560300,25250,25100,25250,25100,11
20230703,123400,1437283900,25100,25100,25100,25100,295
20230703,123300,1429879400,25200,25200,25200,25200,100
20230703,123200,1427359400,25200,25200,25200,25200,3
20230703,123100,1427283800,25300,25300,25300,25300,0
20230703,123000,1427283800,25300,25150,25300,25150,3
20230703,122900,1427208050,25050,25200,25200,25050,295
20230703,122800,1419804050,25250,25250,25250,25250,1
20230703,122700,1419778800,25300,25300,25300,25300,0
20230703,122600,1419778800,25300,25100,25300,25100,3
20230703,122500,1419703100,25050,25050,25050,25050,0
20230703,122400,1419703100,25050,25050,25050,25050,0
20230703,122300,1419703100,25050,25050,25050,25050,220
20230703,122200,1414192100,25050,25050,25050,25050,100
20230703,122100,1411687100,25100,25150,25150,25100,1235
20230703,122000,1380684600,25300,25300,25300,25300,5
20230703,121900,1380558100,25350,25250,25350,25250,40
20230703,121800,1379547800,25150,25250,25250,25150,350
20230703,121700,1370737750,25250,25250,25250,25250,0
20230703,121600,1370737750,25250,25250,25250,25250,12
20230703,121500,1370434750,25250,25250,25250,25250,51
20230703,121400,1369147000,25300,25300,25300,25300,0
20230703,121300,1369147000,25300,25300,25300,25300,60
20230703,121200,1367629000,25300,25300,25300,25300,0
20230703,121100,1367629000,25300,25300,25300,25300,50
20230703,121000,1366364000,25350,25350,25350,25350,0
20230703,120900,1366364000,25350,25350,25350,25350,1
20230703,120800,1366338650,25350,25350,25350,25350,0
20230703,120700,1366338650,25350,25350,25350,25350,14
20230703,120600,1365983750,25300,25300,25300,25300,0
20230703,120500,1365983750,25300,25300,25300,25250,68
20230703,120400,1364264950,25400,25400,25400,25400,0
20230703,120300,1364264950,25400,25400,25400,25300,486
20230703,120200,1351931450,25450,25400,25450,25400,109
20230703,120100,1349162400,25400,25300,25400,25300,575
20230703,120000,1334583100,25300,25300,25300,25300,0
20230703,115900,1334583100,25300,25300,25300,25300,1
20230703,115800,1334557800,25300,25150,25300,25150,204
20230703,115700,1329422450,25150,25150,25150,25150,120
20230703,115600,1326404450,25150,25150,25150,25150,10
20230703,115500,1326152950,25150,25100,25150,25000,503
20230703,115400,1313560600,25150,25100,25150,25100,16
20230703,115300,1313158850,25100,25100,25100,25100,14
20230703,115200,1312807450,25100,25100,25100,25100,3
20230703,115100,1312732150,25150,25150,25150,25150,0
20230703,115000,1312732150,25150,25150,25150,25150,0
20230703,114900,1312732150,25150,25150,25150,25150,0
20230703,114800,1312732150,25150,25150,25150,25150,0
20230703,114700,1312732150,25150,25150,25150,25150,0
20230703,114600,1312732150,25150,25150,25150,25150,1
20230703,114500,1312707000,25000,25000,25000,25000,0
20230703,114400,1312707000,25000,25050,25050,25000,180
20230703,114300,1308205900,25000,25000,25000,25000,0
20230703,114200,1308205900,25000,25000,25000,25000,600
20230703,114100,1293205900,25000,25000,25000,25000,0
20230703,114000,1293205900,25000,25000,25000,25000,0
20230703,113900,1293205900,25000,25000,25000,25000,7
20230703,113800,1293030900,25000,25050,25050,25000,402
20230703,113700,1282980850,25000,25000,25000,25000,0
20230703,113600,1282980850,25000,25000,25000,25000,0
20230703,113500,1282980850,25000,25000,25000,25000,0
20230703,113400,1282980850,25000,25000,25000,25000,0
20230703,113300,1282980850,25000,25000,25000,25000,0
20230703,113200,1282980850,25000,25000,25000,25000,30
20230703,113100,1282230850,25000,25000,25000,25000,400
20230703,113000,1272230850,25000,25000,25000,25000,20
20230703,112900,1271730850,24950,24950,24950,24950,0
20230703,112800,1271730850,24950,25100,25100,24950,304
20230703,112700,1264144900,25000,25050,25050,25000,100
20230703,112600,1261644650,25000,25000,25000,25000,0
20230703,112500,1261644650,25000,25000,25000,25000,500
20230703,112400,1249144650,25000,25000,25000,25000,207
20230703,112300,1243969650,25000,25050,25050,25000,107
20230703,112200,1241293850,25000,25000,25000,25000,200
20230703,112100,1236293850,25000,25000,25000,25000,300
20230703,112000,1228793850,25000,25050,25050,25000,100
20230703,111900,1226292850,25050,25050,25050,25000,322
20230703,111800,1218233750,25000,25000,25000,25000,300
20230703,111700,1210733750,25000,25000,25000,25000,0
20230703,111600,1210733750,25000,25000,25000,25000,807
20230703,111500,1190558750,25000,25100,25100,25000,48
20230703,111400,1189358650,25100,25100,25100,25100,0
20230703,111300,1189358650,25100,25100,25100,25100,600
20230703,111200,1174298650,25250,25250,25250,25250,0
20230703,111100,1174298650,25250,25150,25250,25150,55
20230703,111000,1172912550,25100,25100,25100,25100,0
20230703,110900,1172912550,25100,25100,25150,25100,48
20230703,110800,1171707700,25000,25000,25000,25000,50
20230703,110700,1170457700,25000,25000,25000,25000,209
20230703,110600,1165232700,25100,25000,25100,25000,4
20230703,110500,1165132400,25100,25100,25100,25100,0
20230703,110400,1165132400,25100,25100,25100,25100,0
20230703,110300,1165132400,25100,25100,25100,25100,0
20230703,110200,1165132400,25100,25100,25100,25100,5
20230703,110100,1165006900,25000,25000,25000,25000,3
20230703,110000,1164931900,25100,25100,25100,25100,0
20230703,105900,1164931900,25100,25100,25100,25100,10
20230703,105800,1164680900,25100,25000,25100,25000,609
20230703,105700,1149405200,25000,25100,25100,25000,35
20230703,105600,1148528200,25100,25100,25100,25100,0
20230703,105500,1148528200,25100,25050,25100,25050,6
20230703,105400,1148377700,24950,24950,24950,24950,0
20230703,105300,1148377700,24950,25000,25000,24950,100
20230703,105200,1145882500,25100,25100,25100,25100,12
20230703,105100,1145581300,25100,25100,25100,25100,100
20230703,105000,1143071300,24950,25000,25000,24950,50
20230703,104900,1141822050,25050,25050,25050,25050,20
20230703,104800,1141321050,25000,25050,25050,25000,100
20230703,104700,1138821000,25050,25050,25050,25050,6
20230703,104600,1138670700,25100,25100,25100,25100,0
20230703,104500,1138670700,25100,25100,25100,25100,3
20230703,104400,1138595400,25000,25000,25000,25000,1
20230703,104300,1138570400,25000,25000,25000,25000,0
20230703,104200,1138570400,25000,25000,25000,25000,1000
20230703,104100,1113570400,25000,25000,25000,25000,20
20230703,104000,1113070400,25000,25000,25000,25000,1
20230703,103900,1113045400,25000,25000,25000,25000,1
20230703,103800,1113020400,25000,25000,25000,25000,12
20230703,103700,1112720400,25000,25050,25050,25000,19
20230703,103600,1112245350,25050,25050,25050,25050,250
20230703,103500,1105982850,25000,25050,25050,25000,150
20230703,103400,1102229750,25000,25000,25000,25000,0
20230703,103300,1102229750,25000,25000,25000,25000,0
20230703,103200,1102229750,25000,25000,25000,25000,347
20230703,103100,1093554750,25000,25000,25000,25000,97
20230703,103000,1091129750,25000,25050,25050,25000,411
20230703,102900,1080854200,25050,25050,25050,25050,150
20230703,102800,1077096700,25050,25050,25050,25050,0
20230703,102700,1077096700,25050,25050,25050,25050,0
20230703,102600,1077096700,25050,25050,25050,25050,500
20230703,102500,1064571700,25100,25100,25100,25100,24
20230703,102400,1063969300,25100,25100,25100,25100,2
20230703,102300,1063919100,25050,25100,25100,25050,31
20230703,102200,1063141350,25100,25100,25100,25100,134
20230703,102100,1059777950,25100,25100,25100,25100,12
20230703,102000,1059476750,25100,25100,25100,25050,101
20230703,101900,1056943300,25100,25250,25250,25100,9
20230703,101800,1056716800,25250,25100,25250,25100,603
20230703,101700,1041581050,25100,25100,25100,25100,1
20230703,101600,1041555950,25100,25100,25100,25100,0
20230703,101500,1041555950,25100,25100,25100,25100,4
20230703,101400,1041455550,25150,25150,25150,25150,191
20230703,101300,1036651900,25250,25250,25250,25250,20
20230703,101200,1036146900,25250,25250,25250,25250,10
20230703,101100,1035894400,25250,25250,25250,25250,0
20230703,101000,1035894400,25250,25150,25250,25150,69
20230703,100900,1034158750,25100,25200,25200,25100,510
20230703,100800,1021338350,25200,25200,25200,25200,5
20230703,100700,1021212350,25200,25350,25350,25200,3
20230703,100600,1021136600,25300,25300,25300,25300,137
20230703,100500,1017670500,25250,25250,25250,25250,0
20230703,100400,1017670500,25250,25250,25250,25250,0
20230703,100300,1017670500,25250,25150,25250,25150,264
20230703,100200,1011020550,25200,25200,25200,25200,1
20230703,100100,1010995350,25200,25200,25200,25200,2
20230703,100000,1010944950,25200,25150,25200,25150,22
20230703,095900,1010390650,25300,25300,25300,25300,0
20230703,095800,1010390650,25300,25200,25300,25200,66
20230703,095700,1008726350,25200,25200,25200,25200,0
20230703,095600,1008726350,25200,25200,25200,25200,1
20230703,095500,1008701150,25200,25200,25200,25200,82
20230703,095400,1006634750,25300,25300,25300,25300,0
20230703,095300,1006634750,25300,25350,25400,25300,744
20230703,095200,987789650,25300,25050,25300,25050,391
20230703,095100,977914000,24950,24950,24950,24950,39
20230703,095000,976940950,24950,24900,24950,24900,983
20230703,094900,952415700,24700,25150,25150,24700,5217
20230703,094800,823261450,25150,25000,25150,24950,306
20230703,094700,815619550,25000,25000,25000,25000,277
20230703,094600,808694550,24950,24950,24950,24950,0
20230703,094500,808694550,24950,24950,24950,24950,31
20230703,094400,807921100,24900,24950,24950,24900,129
20230703,094300,804703300,24950,24950,24950,24950,20
20230703,094200,804204300,24950,25000,25100,24950,504
20230703,094100,791618250,25000,25150,25150,24950,1999
20230703,094000,741584250,25350,25350,25350,25350,9
20230703,093900,741356100,25400,25150,25400,25150,351
20230703,093800,732526650,25150,25300,25300,25100,1261
20230703,093700,700744700,25400,25400,25400,25400,0
20230703,093600,700744700,25400,25400,25400,25400,4
20230703,093500,700643100,25400,25400,25400,25400,3
20230703,093400,700566900,25450,25350,25500,25350,16
20230703,093300,700160700,25350,25450,25500,25350,89
20230703,093200,697894250,25550,25550,25550,25550,0
20230703,093100,697894250,25550,25350,25550,25350,48
20230703,093000,696676250,25350,25400,25400,25350,50
20230703,092900,695407050,25350,25400,25400,25350,156
20230703,092800,691445300,25400,25450,25450,25400,3002
20230703,092700,615143150,25450,25450,25450,25450,2
20230703,092600,615092250,25600,25450,25600,25450,395
20230703,092500,605010250,25400,25450,25550,25400,525
20230703,092400,591671600,25500,25500,25500,25500,358
20230703,092300,582542600,25500,25400,25500,25400,114
20230703,092200,579646900,25500,25500,25500,25500,182
20230703,092100,575005900,25500,25400,25500,25300,342
20230703,092000,566345150,25400,25500,25500,25400,313
20230703,091900,558392450,25500,25500,25500,25500,9
20230703,091800,558162950,25500,25500,25500,25500,721
20230703,091700,539777450,25400,25400,25400,25400,70
20230703,091600,537999450,25400,25450,25450,25400,104
20230703,091500,535357350,25300,25400,25500,25300,320
20230703,091400,527230550,25400,25500,25500,25400,449
20230703,091300,515823850,25600,25700,25750,25600,339
20230703,091200,507135050,25650,25600,25650,25600,315
20230703,091100,499057550,25550,25450,25550,25450,745
20230703,091000,480024850,25500,25400,25500,25400,655
20230703,090900,463350400,25400,25500,25500,25400,1103
20230703,090800,435312050,25500,25550,25550,25450,45
20230703,090700,434164250,25400,25400,25400,25400,426
20230703,090600,423343850,25400,25200,25400,25200,1894
20230703,090500,375532150,25200,25050,25250,25050,2126
20230703,090400,322111950,25050,24950,25050,24950,559
20230703,090300,308142800,24950,24650,24950,24650,1755
20230703,090200,264581650,24650,24550,24650,24500,700
20230703,090100,247379250,24650,24750,24750,24450,1772
20230703,090000,203862050,24800,24550,24800,24400,8294