stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,190500,26528050700,31250,31250,31250,31250,10849
20230714,190400,26528050700,31250,31250,31250,31250,0
20230714,190300,26528050700,31250,31250,31250,31250,0
20230714,190200,26528050700,31250,31250,31250,31250,0
20230714,190100,26528050700,31250,31250,31250,31250,0
20230714,190000,26528050700,31250,31250,31250,31250,0
20230714,185900,26528050700,31250,31250,31250,31250,0
20230714,185800,26528050700,31250,31250,31250,31250,0
20230714,185700,26528050700,31250,31250,31250,31250,0
20230714,185600,26528050700,31250,31250,31250,31250,0
20230714,185500,26528050700,31250,31250,31250,31250,0
20230714,185400,26528050700,31250,31250,31250,31250,0
20230714,185300,26528050700,31250,31250,31250,31250,0
20230714,185200,26528050700,31250,31250,31250,31250,0
20230714,185100,26528050700,31250,31250,31250,31250,0
20230714,185000,26528050700,31250,31250,31250,31250,0
20230714,184900,26528050700,31250,31250,31250,31250,0
20230714,184800,26528050700,31250,31250,31250,31250,0
20230714,184700,26528050700,31250,31250,31250,31250,0
20230714,184600,26528050700,31250,31250,31250,31250,0
20230714,184500,26528050700,31250,31250,31250,31250,0
20230714,184400,26528050700,31250,31250,31250,31250,0
20230714,184300,26528050700,31250,31250,31250,31250,0
20230714,184200,26528050700,31250,31250,31250,31250,0
20230714,184100,26528050700,31250,31250,31250,31250,0
20230714,184000,26528050700,31250,31250,31250,31250,0
20230714,183900,26528050700,31250,31250,31250,31250,0
20230714,183800,26528050700,31250,31250,31250,31250,0
20230714,183700,26528050700,31250,31250,31250,31250,0
20230714,183600,26528050700,31250,31250,31250,31250,0
20230714,183500,26528050700,31250,31250,31250,31250,10849
20230714,183400,26528050700,31250,31250,31250,31250,0
20230714,183300,26528050700,31250,31250,31250,31250,0
20230714,183200,26528050700,31250,31250,31250,31250,0
20230714,183100,26528050700,31250,31250,31250,31250,0
20230714,183000,26528050700,31250,31250,31250,31250,0
20230714,182900,26528050700,31250,31250,31250,31250,0
20230714,182800,26528050700,31250,31250,31250,31250,0
20230714,182700,26528050700,31250,31250,31250,31250,0
20230714,182600,26528050700,31250,31250,31250,31250,0
20230714,182500,26528050700,31250,31250,31250,31250,0
20230714,182400,26528050700,31250,31250,31250,31250,0
20230714,182300,26528050700,31250,31250,31250,31250,0
20230714,182200,26528050700,31250,31250,31250,31250,0
20230714,182100,26528050700,31250,31250,31250,31250,0
20230714,182000,26528050700,31250,31250,31250,31250,0
20230714,181900,26528050700,31250,31250,31250,31250,0
20230714,181800,26528050700,31250,31250,31250,31250,0
20230714,181700,26528050700,31250,31250,31250,31250,0
20230714,181600,26528050700,31250,31250,31250,31250,0
20230714,181500,26528050700,31250,31250,31250,31250,0
20230714,181400,26528050700,31250,31250,31250,31250,0
20230714,181300,26528050700,31250,31250,31250,31250,0
20230714,181200,26528050700,31250,31250,31250,31250,0
20230714,181100,26528050700,31250,31250,31250,31250,0
20230714,181000,26528050700,31250,31250,31250,31250,0
20230714,180900,26528050700,31250,31250,31250,31250,0
20230714,180800,26528050700,31250,31250,31250,31250,0
20230714,180700,26528050700,31250,31250,31250,31250,0
20230714,180600,26528050700,31250,31250,31250,31250,0
20230714,180500,26528050700,31250,31250,31250,31250,10849
20230714,180400,26528050700,31250,31250,31250,31250,0
20230714,180300,26528050700,31250,31250,31250,31250,0
20230714,180200,26528050700,31250,31250,31250,31250,0
20230714,180100,26528050700,31250,31250,31250,31250,0
20230714,180000,26528050700,31250,31250,31250,31250,0
20230714,175900,26528050700,31250,31250,31250,31250,0
20230714,175800,26528050700,31250,31250,31250,31250,0
20230714,175700,26528050700,31250,31250,31250,31250,0
20230714,175600,26528050700,31250,31250,31250,31250,0
20230714,175500,26528050700,31250,31250,31250,31250,0
20230714,175400,26528050700,31250,31250,31250,31250,0
20230714,175300,26528050700,31250,31250,31250,31250,0
20230714,175200,26528050700,31250,31250,31250,31250,0
20230714,175100,26528050700,31250,31250,31250,31250,0
20230714,175000,26528050700,31250,31250,31250,31250,0
20230714,174900,26528050700,31250,31250,31250,31250,0
20230714,174800,26528050700,31250,31250,31250,31250,0
20230714,174700,26528050700,31250,31250,31250,31250,0
20230714,174600,26528050700,31250,31250,31250,31250,0
20230714,174500,26528050700,31250,31250,31250,31250,0
20230714,174400,26528050700,31250,31250,31250,31250,0
20230714,174300,26528050700,31250,31250,31250,31250,0
20230714,174200,26528050700,31250,31250,31250,31250,0
20230714,174100,26528050700,31250,31250,31250,31250,0
20230714,174000,26528050700,31250,31250,31250,31250,0
20230714,173900,26528050700,31250,31250,31250,31250,0
20230714,173800,26528050700,31250,31250,31250,31250,0
20230714,173700,26528050700,31250,31250,31250,31250,0
20230714,173600,26528050700,31250,31250,31250,31250,0
20230714,173500,26528050700,31250,31250,31250,31250,10849
20230714,173400,26528050700,31250,31250,31250,31250,0
20230714,173300,26528050700,31250,31250,31250,31250,0
20230714,173200,26528050700,31250,31250,31250,31250,0
20230714,173100,26528050700,31250,31250,31250,31250,0
20230714,173000,26528050700,31250,31250,31250,31250,0
20230714,172900,26528050700,31250,31250,31250,31250,0
20230714,172800,26528050700,31250,31250,31250,31250,0
20230714,172700,26528050700,31250,31250,31250,31250,0
20230714,172600,26528050700,31250,31250,31250,31250,0
20230714,172500,26528050700,31250,31250,31250,31250,0
20230714,172400,26528050700,31250,31250,31250,31250,0
20230714,172300,26528050700,31250,31250,31250,31250,0
20230714,172200,26528050700,31250,31250,31250,31250,0
20230714,172100,26528050700,31250,31250,31250,31250,0
20230714,172000,26528050700,31250,31250,31250,31250,0
20230714,171900,26528050700,31250,31250,31250,31250,0
20230714,171800,26528050700,31250,31250,31250,31250,0
20230714,171700,26528050700,31250,31250,31250,31250,0
20230714,171600,26528050700,31250,31250,31250,31250,0
20230714,171500,26528050700,31250,31250,31250,31250,0
20230714,171400,26528050700,31250,31250,31250,31250,0
20230714,171300,26528050700,31250,31250,31250,31250,0
20230714,171200,26528050700,31250,31250,31250,31250,0
20230714,171100,26528050700,31250,31250,31250,31250,0
20230714,171000,26528050700,31250,31250,31250,31250,0
20230714,170900,26528050700,31250,31250,31250,31250,0
20230714,170800,26528050700,31250,31250,31250,31250,0
20230714,170700,26528050700,31250,31250,31250,31250,0
20230714,170600,26528050700,31250,31250,31250,31250,0
20230714,170500,26528050700,31250,31250,31250,31250,10849
20230714,170400,26528050700,31250,31250,31250,31250,0
20230714,170300,26528050700,31250,31250,31250,31250,0
20230714,170200,26528050700,31250,31250,31250,31250,0
20230714,170100,26528050700,31250,31250,31250,31250,0
20230714,170000,26528050700,31250,31250,31250,31250,0
20230714,165900,26528050700,31250,31250,31250,31250,0
20230714,165800,26528050700,31250,31250,31250,31250,0
20230714,165700,26528050700,31250,31250,31250,31250,0
20230714,165600,26528050700,31250,31250,31250,31250,0
20230714,165500,26528050700,31250,31250,31250,31250,0
20230714,165400,26528050700,31250,31250,31250,31250,0
20230714,165300,26528050700,31250,31250,31250,31250,0
20230714,165200,26528050700,31250,31250,31250,31250,0
20230714,165100,26528050700,31250,31250,31250,31250,0
20230714,165000,26528050700,31250,31250,31250,31250,0
20230714,164900,26528050700,31250,31250,31250,31250,0
20230714,164800,26528050700,31250,31250,31250,31250,0
20230714,164700,26528050700,31250,31250,31250,31250,0
20230714,164600,26528050700,31250,31250,31250,31250,0
20230714,164500,26528050700,31250,31250,31250,31250,0
20230714,164400,26528050700,31250,31250,31250,31250,0
20230714,164300,26528050700,31250,31250,31250,31250,0
20230714,164200,26528050700,31250,31250,31250,31250,0
20230714,164100,26528050700,31250,31250,31250,31250,0
20230714,164000,26528050700,31250,31250,31250,31250,0
20230714,163900,26528050700,31250,31250,31250,31250,0
20230714,163800,26528050700,31250,31250,31250,31250,0
20230714,163700,26528050700,31250,31250,31250,31250,0
20230714,163600,26528050700,31250,31250,31250,31250,0
20230714,163500,26528050700,31250,31250,31250,31250,10849
20230714,163400,26528050700,31250,31250,31250,31250,0
20230714,163300,26528050700,31250,31250,31250,31250,0
20230714,163200,26528050700,31250,31250,31250,31250,0
20230714,163100,26528050700,31250,31250,31250,31250,0
20230714,163000,26528050700,31250,31250,31250,31250,0
20230714,162900,26528050700,31250,31250,31250,31250,0
20230714,162800,26528050700,31250,31250,31250,31250,0
20230714,162700,26528050700,31250,31250,31250,31250,0
20230714,162600,26528050700,31250,31250,31250,31250,0
20230714,162500,26528050700,31250,31250,31250,31250,0
20230714,162400,26528050700,31250,31250,31250,31250,0
20230714,162300,26528050700,31250,31250,31250,31250,0
20230714,162200,26528050700,31250,31250,31250,31250,0
20230714,162100,26528050700,31250,31250,31250,31250,0
20230714,162000,26528050700,31250,31250,31250,31250,0
20230714,161900,26528050700,31250,31250,31250,31250,0
20230714,161800,26528050700,31250,31250,31250,31250,0
20230714,161700,26528050700,31250,31250,31250,31250,0
20230714,161600,26528050700,31250,31250,31250,31250,0
20230714,161500,26528050700,31250,31250,31250,31250,0
20230714,161400,26528050700,31250,31250,31250,31250,0
20230714,161300,26528050700,31250,31250,31250,31250,0
20230714,161200,26528050700,31250,31250,31250,31250,0
20230714,161100,26528050700,31250,31250,31250,31250,0
20230714,161000,26528050700,31250,31250,31250,31250,0
20230714,160900,26528050700,31250,31250,31250,31250,0
20230714,160800,26528050700,31250,31250,31250,31250,0
20230714,160700,26528050700,31250,31250,31250,31250,0
20230714,160600,26528050700,31250,31250,31250,31250,0
20230714,160500,26528050700,31250,31250,31250,31250,10849
20230714,160400,26528050700,31250,31250,31250,31250,0
20230714,160300,26528050700,31250,31250,31250,31250,0
20230714,160200,26528050700,31250,31250,31250,31250,0
20230714,160100,26528050700,31250,31250,31250,31250,0
20230714,160000,26528050700,31250,31250,31250,31250,0
20230714,155900,26528050700,31250,31250,31250,31250,0
20230714,155800,26528050700,31250,31250,31250,31250,0
20230714,155700,26528050700,31250,31250,31250,31250,0
20230714,155600,26528050700,31250,31250,31250,31250,0
20230714,155500,26528050700,31250,31250,31250,31250,0
20230714,155400,26528050700,31250,31250,31250,31250,0
20230714,155300,26528050700,31250,31250,31250,31250,0
20230714,155200,26528050700,31250,31250,31250,31250,0
20230714,155100,26528050700,31250,31250,31250,31250,0
20230714,155000,26528050700,31250,31250,31250,31250,0
20230714,154900,26528050700,31250,31250,31250,31250,0
20230714,154800,26528050700,31250,31250,31250,31250,0
20230714,154700,26528050700,31250,31250,31250,31250,0
20230714,154600,26528050700,31250,31250,31250,31250,0
20230714,154500,26528050700,31250,31250,31250,31250,0
20230714,154400,26528050700,31250,31250,31250,31250,0
20230714,154300,26528050700,31250,31250,31250,31250,0
20230714,154200,26528050700,31250,31250,31250,31250,0
20230714,154100,26528050700,31250,31250,31250,31250,0
20230714,154000,26528050700,31250,31250,31250,31250,0
20230714,153900,26528050700,31250,31250,31250,31250,0
20230714,153800,26528050700,31250,31250,31250,31250,0
20230714,153700,26528050700,31250,31250,31250,31250,0
20230714,153600,26528050700,31250,31250,31250,31250,0
20230714,153500,26528050700,31250,31250,31250,31250,10849
20230714,153400,26528050700,31250,31250,31250,31250,0
20230714,153300,26528050700,31250,31250,31250,31250,0
20230714,153200,26528050700,31250,31250,31250,31250,0
20230714,153100,26528050700,31250,31250,31250,31250,0
20230714,153000,26528050700,31250,31250,31250,31250,10849
20230714,152900,26189019450,31400,31400,31400,31400,0
20230714,152800,26189019450,31400,31400,31400,31400,0
20230714,152700,26189019450,31400,31400,31400,31400,0
20230714,152600,26189019450,31400,31400,31400,31400,0
20230714,152500,26189019450,31400,31400,31400,31400,0
20230714,152400,26189019450,31400,31400,31400,31400,0
20230714,152300,26189019450,31400,31400,31400,31400,0
20230714,152200,26189019450,31400,31400,31400,31400,0
20230714,152100,26189019450,31400,31400,31400,31400,0
20230714,152000,26189019450,31400,31400,31400,31400,0
20230714,151900,26189019450,31400,31450,31450,31300,6687
20230714,151800,25979018850,31450,31200,31500,31200,5900
20230714,151700,25794222550,31200,31200,31350,31150,4133
20230714,151600,25664926250,31200,31150,31400,31150,5371
20230714,151500,25496844950,31250,31050,31400,31000,4006
20230714,151400,25371875600,31050,31050,31200,31000,2132
20230714,151300,25305591700,31050,31000,31200,31000,736
20230714,151200,25282764200,30950,30850,31250,30850,1290
20230714,151100,25242762000,30850,31100,31400,30850,7771
20230714,151000,25001850400,31100,31500,31500,31050,4097
20230714,150900,24873693950,31500,31350,31500,31300,6973
20230714,150800,24654689250,31350,31150,31350,31000,3861
20230714,150700,24534162800,31150,31050,31200,31000,3720
20230714,150600,24418450900,31100,30950,31100,30850,3698
20230714,150500,24303646850,30850,31000,31050,30800,3362
20230714,150400,24199601650,31000,30800,31000,30700,6211
20230714,150300,24007672200,30800,30650,30800,30600,2126
20230714,150200,23942429350,30600,30600,30600,30500,663
20230714,150100,23922156250,30600,30600,30600,30500,637
20230714,150000,23902669750,30600,30400,30600,30250,1276
20230714,145900,23863765200,30200,30450,30450,30200,525
20230714,145800,23847891300,30450,30500,30500,30450,149
20230714,145700,23843352650,30500,30450,30500,30400,671
20230714,145600,23822903250,30400,30300,30400,30100,1477
20230714,145500,23778110800,30300,30250,30300,30200,715
20230714,145400,23756497850,30250,30400,30400,30250,750
20230714,145300,23733767900,30400,30300,30400,30300,1001
20230714,145200,23703366050,30300,30400,30400,30250,2409
20230714,145100,23630340150,30400,30350,30400,30350,1833
20230714,145000,23574647800,30350,30400,30500,30350,1162
20230714,144900,23539319000,30450,30650,30650,30400,1887
20230714,144800,23481812050,30650,30250,30650,30250,10336
20230714,144700,23167105000,30250,30250,30400,30250,638
20230714,144600,23147751800,30250,30300,30350,30250,1544
20230714,144500,23100920250,30350,30150,30350,30150,3038
20230714,144400,23008976300,30200,30100,30200,30050,5378
20230714,144300,22847190350,30050,30050,30050,30050,269
20230714,144200,22839106900,30050,30150,30150,30050,582
20230714,144100,22821600400,30200,30000,30200,30000,1470
20230714,144000,22777371350,30050,30050,30050,29950,238
20230714,143900,22770226050,30150,30050,30200,30050,658
20230714,143800,22750431350,30050,29950,30150,29900,4000
20230714,143700,22630369150,29950,29950,30000,29850,290
20230714,143600,22621702850,29950,29900,29950,29900,206
20230714,143500,22615540450,29900,29900,29950,29850,321
20230714,143400,22605942500,30000,30000,30000,29900,621
20230714,143300,22587345400,30000,29950,30000,29900,162
20230714,143200,22582490900,30000,30050,30050,30000,1882
20230714,143100,22526015400,30050,29900,30050,29900,1368
20230714,143000,22484987850,29900,29800,29900,29800,225
20230714,142900,22478260550,29800,29950,30050,29800,1599
20230714,142800,22430362400,30000,29650,30000,29650,4100
20230714,142700,22307989350,29650,29450,29650,29450,1877
20230714,142600,22252468600,29450,29400,29500,29400,517
20230714,142500,22237245650,29450,29450,29450,29400,227
20230714,142400,22230563750,29450,29450,29500,29400,122
20230714,142300,22226970900,29450,29450,29450,29400,482
20230714,142200,22212786650,29450,29450,29450,29400,1141
20230714,142100,22179210600,29400,29400,29450,29400,259
20230714,142000,22171584250,29400,29400,29400,29400,501
20230714,141900,22156854850,29400,29500,29500,29400,2033
20230714,141800,22097056750,29600,29700,29700,29450,400
20230714,141700,22085235000,29700,29500,29750,29500,1426
20230714,141600,22043020950,29500,29400,29500,29400,907
20230714,141500,22016300200,29350,29450,29500,29350,1809
20230714,141400,21963057950,29450,29600,29700,29450,2878
20230714,141300,21877963200,29700,29750,29750,29600,1363
20230714,141200,21837538200,29650,29650,29750,29600,625
20230714,141100,21819006850,29600,29650,29750,29600,1187
20230714,141000,21783836500,29750,29750,29800,29700,324
20230714,140900,21774204450,29800,29750,29800,29750,226
20230714,140800,21767477350,29750,29600,29750,29600,1805
20230714,140700,21713872950,29550,29700,29700,29550,968
20230714,140600,21685190200,29600,29750,29800,29600,2347
20230714,140500,21615507100,29850,29950,29950,29750,1353
20230714,140400,21575172300,29950,30000,30000,29850,547
20230714,140300,21558765600,30000,30100,30100,30000,2141
20230714,140200,21494533450,30050,30200,30200,30050,1352
20230714,140100,21453810450,30200,30150,30300,30100,2674
20230714,140000,21373035800,30100,29950,30200,29850,4812
20230714,135900,21228470000,29950,29800,29950,29750,1995
20230714,135800,21168960250,29900,29850,29900,29850,517
20230714,135700,21153517150,29850,29850,29850,29800,475
20230714,135600,21139362050,29850,29800,29850,29800,424
20230714,135500,21126721300,29900,29900,29900,29850,423
20230714,135400,21114094550,29850,29850,29850,29800,267
20230714,135300,21106131150,29800,29900,29900,29800,285
20230714,135200,21097624150,29950,29800,30000,29800,265
20230714,135100,21089679600,29800,30050,30050,29800,2385
20230714,135000,21018120950,30050,29850,30100,29850,3509
20230714,134900,20912984000,29900,29700,29900,29700,1243
20230714,134800,20875940150,29700,29600,29700,29600,1056
20230714,134700,20844657850,29600,29600,29600,29500,18
20230714,134600,20844126350,29500,29500,29500,29450,82
20230714,134500,20841709000,29450,29450,29600,29450,407
20230714,134400,20829718850,29600,29450,29600,29350,604
20230714,134300,20811902200,29500,29400,29500,29300,4578
20230714,134200,20677680300,29400,29550,29550,29350,1563
20230714,134100,20631647250,29500,29550,29550,29500,1250
20230714,134000,20594764550,29550,29600,29600,29550,513
20230714,133900,20579594450,29550,29600,29600,29550,1010
20230714,133800,20549737250,29600,29550,29600,29500,1337
20230714,133700,20510223050,29600,29950,29950,29600,1296
20230714,133600,20471761300,29950,30000,30050,29850,2192
20230714,133500,20406076400,29950,29600,29950,29550,3945
20230714,133400,20288785050,29650,30100,30150,29650,14124
20230714,133300,19866297800,30150,29800,30150,29700,5918
20230714,133200,19689255600,29750,29650,29750,29550,3163
20230714,133100,19595457950,29650,29450,29650,29400,2002
20230714,133000,19536376150,29450,29300,29450,29300,1675
20230714,132900,19487159950,29350,29350,29350,29300,1101
20230714,132800,19454877300,29400,29300,29400,29250,2615
20230714,132700,19378188250,29350,29000,29350,28900,7046
20230714,132600,19171926150,28950,28900,29100,28900,8751
20230714,132500,18918175000,28900,28900,28900,28900,157
20230714,132400,18913637700,28900,28900,28900,28850,1060
20230714,132300,18883032250,28850,28900,28900,28850,536
20230714,132200,18867541900,28900,28850,28900,28800,311
20230714,132100,18858565650,28850,28850,28850,28850,16
20230714,132000,18858104050,28850,28800,28850,28800,11
20230714,131900,18857787200,28850,28700,28850,28700,593
20230714,131800,18840723550,28700,28650,28700,28650,203
20230714,131700,18834899200,28700,28700,28700,28650,136
20230714,131600,18830997150,28700,28700,28700,28700,775
20230714,131500,18808754650,28700,28650,28700,28650,256
20230714,131400,18801409750,28700,28700,28700,28650,107
20230714,131300,18798343950,28700,28650,28700,28600,244
20230714,131200,18791353300,28650,28600,28650,28600,198
20230714,131100,18785690250,28600,28600,28600,28550,1727
20230714,131000,18736308500,28700,28700,28700,28650,1153
20230714,130900,18703260250,28700,28650,28700,28650,352
20230714,130800,18693171800,28650,28700,28750,28650,261
20230714,130700,18685688900,28750,28750,28750,28650,458
20230714,130600,18672544300,28750,28650,28750,28650,396
20230714,130500,18661187500,28650,28800,28800,28650,670
20230714,130400,18641950150,28800,28750,28800,28750,398
20230714,130300,18630489200,28750,28750,28750,28750,176
20230714,130200,18625429200,28700,28700,28750,28700,125
20230714,130100,18621841450,28700,28700,28750,28700,105
20230714,130000,18618827850,28700,28750,28750,28700,63
20230714,125900,18617019400,28750,28750,28750,28650,73
20230714,125800,18614924350,28650,28750,28750,28650,51
20230714,125700,18613461050,28750,28650,28750,28650,298
20230714,125600,18604920200,28650,28750,28750,28650,1674
20230714,125500,18556939100,28750,28700,28800,28650,1005
20230714,125400,18528140100,28700,28650,28800,28600,837
20230714,125300,18504180250,28650,28700,28700,28650,2869
20230714,125200,18421902850,28750,28850,28850,28750,1949
20230714,125100,18365807650,28850,28850,28850,28850,442
20230714,125000,18353055950,28850,28850,28850,28850,179
20230714,124900,18347891800,28850,28850,28850,28850,15
20230714,124800,18347459050,28850,28850,28850,28850,366
20230714,124700,18336899950,29000,28850,29000,28800,686
20230714,124600,18317099700,28850,28950,29000,28850,398
20230714,124500,18305605550,29000,29000,29050,28900,227
20230714,124400,18299022400,29000,29000,29050,28900,134
20230714,124300,18295135500,29000,29050,29050,29000,410
20230714,124200,18283235500,29050,29000,29050,28950,23
20230714,124100,18282569400,29000,29000,29000,29000,515
20230714,124000,18267634400,29000,28900,29000,28900,406
20230714,123900,18255875650,28900,28850,28900,28850,112
20230714,123800,18252644400,28850,28850,28850,28850,25
20230714,123700,18251923150,28850,28850,28850,28800,266
20230714,123600,18244260200,28850,28800,28850,28800,127
20230714,123500,18240602550,28800,28800,28800,28800,132
20230714,123400,18236800950,28800,28800,28800,28800,41
20230714,123300,18235620150,28800,28800,28800,28800,14
20230714,123200,18235216950,28800,28800,28800,28800,121
20230714,123100,18231732150,28850,28850,28900,28800,82
20230714,123000,18229366250,28850,28850,28850,28800,23
20230714,122900,18228703700,28850,28800,28850,28800,54
20230714,122800,18227145850,28800,28800,28800,28750,1104
20230714,122700,18195396350,28800,28850,28850,28800,42
20230714,122600,18194186700,28800,28800,28800,28800,0
20230714,122500,18194186700,28800,28800,28850,28800,314
20230714,122400,18185143000,28800,28800,28800,28800,901
20230714,122300,18159194200,28800,28900,28900,28800,127
20230714,122200,18155527050,28900,28900,28900,28900,1
20230714,122100,18155498150,28800,28900,28900,28800,617
20230714,122000,18137670050,28900,28800,28900,28800,133
20230714,121900,18133839450,28800,28900,28900,28800,493
20230714,121800,18119620350,28900,28900,28900,28800,85
20230714,121700,18117164350,28800,28750,28950,28750,775
20230714,121600,18094782350,28750,28900,28900,28750,898
20230714,121500,18068909350,28950,28750,28950,28750,183
20230714,121400,18063638250,28750,28800,28800,28750,235
20230714,121300,18056876450,28800,28850,28850,28750,447
20230714,121200,18044020950,28800,28800,28850,28750,314
20230714,121100,18034990050,28800,28800,28800,28750,1401
20230714,121000,17994666500,28800,28950,28950,28800,1104
20230714,120900,17962781400,28950,29000,29000,28950,40
20230714,120800,17961621900,28850,28900,28900,28800,1350
20230714,120700,17922686450,28950,29100,29100,28950,310
20230714,120600,17913696950,29100,29100,29100,28850,3145
20230714,120500,17822614600,29150,29100,29150,29100,29
20230714,120400,17821770000,29100,29150,29150,29100,515
20230714,120300,17806757850,29150,29100,29150,29000,1329
20230714,120200,17768090000,28950,29150,29150,28950,2223
20230714,120100,17703535100,29150,29150,29150,29150,329
20230714,120000,17693944750,29150,29200,29200,29150,650
20230714,115900,17674977400,29200,29250,29300,29200,22
20230714,115800,17674334300,29250,29250,29250,29250,220
20230714,115700,17667899300,29250,29300,29300,29250,172
20230714,115600,17662861200,29300,29300,29300,29250,375
20230714,115500,17651875200,29300,29250,29300,29250,348
20230714,115400,17641682050,29250,29300,29300,29250,505
20230714,115300,17626908150,29300,29300,29300,29300,414
20230714,115200,17614777950,29300,29300,29350,29300,684
20230714,115100,17594734250,29250,29150,29250,29100,889
20230714,115000,17568803150,29100,29100,29200,29100,331
20230714,114900,17559164100,29100,29100,29150,29100,403
20230714,114800,17547424650,29100,29100,29100,29100,344
20230714,114700,17537414250,29100,29250,29250,29100,1679
20230714,114600,17488441800,29250,29250,29350,29250,733
20230714,114500,17466990000,29250,29200,29250,29200,572
20230714,114400,17450271700,29150,29150,29200,29150,2099
20230714,114300,17389005500,29150,29050,29150,29050,1852
20230714,114200,17335142800,29000,29000,29100,28900,1452
20230714,114100,17293019450,29000,28900,29000,28900,1964
20230714,114000,17236191550,28900,28850,28900,28850,94
20230714,113900,17233478900,28850,28850,28900,28850,780
20230714,113800,17210975400,28800,28800,28850,28800,2041
20230714,113700,17152127050,28800,28700,28800,28700,822
20230714,113600,17128506700,28750,28750,28750,28700,170
20230714,113500,17123625600,28650,28750,28750,28650,385
20230714,113400,17112575100,28700,28700,28700,28700,448
20230714,113300,17099717500,28700,28650,28700,28650,170
20230714,113200,17094838600,28650,28600,28650,28600,559
20230714,113100,17078838700,28500,28650,28650,28500,502
20230714,113000,17064495100,28650,28550,28650,28500,886
20230714,112900,17039222650,28500,28550,28550,28500,1155
20230714,112800,17006267900,28550,28650,28650,28550,873
20230714,112700,16981299100,28650,28700,28700,28650,917
20230714,112600,16954999450,28750,28650,28800,28650,617
20230714,112500,16937278800,28650,28500,28650,28450,2657
20230714,112400,16861497950,28450,28600,28650,28450,8248
20230714,112300,16626305300,28600,28700,28700,28550,5810
20230714,112200,16460118800,28700,28850,28850,28700,1760
20230714,112100,16409463750,28850,28800,28850,28800,1629
20230714,112000,16362545950,28900,28750,28900,28650,5013
20230714,111900,16218473150,28750,28950,29000,28750,7306
20230714,111800,16007677050,28950,28950,28950,28900,1542
20230714,111700,15963036550,28950,28950,29100,28900,2280
20230714,111600,15897022450,28950,29000,29050,28850,6578
20230714,111500,15706888400,29000,28850,29000,28850,3600
20230714,111400,15602867450,28850,28850,28850,28850,0
20230714,111300,15602867450,28850,29100,29100,28850,5455
20230714,111200,15444968400,29050,29200,29200,29050,4109
20230714,111100,15325323100,29200,29250,29300,29200,2382
20230714,111000,15255723000,29250,29200,29400,29200,1701
20230714,110900,15205884550,29200,29300,29350,29200,3352
20230714,110800,15107669600,29300,29250,29350,29250,1379
20230714,110700,15067294550,29250,29550,29650,29250,6554
20230714,110600,14874374400,29650,29700,29700,29550,1138
20230714,110500,14840717850,29700,29700,29700,29600,574
20230714,110400,14823684050,29650,29750,29750,29600,731
20230714,110300,14801988050,29750,29650,29750,29600,1317
20230714,110200,14762931850,29600,29600,29650,29550,691
20230714,110100,14742498450,29600,29650,29650,29550,1999
20230714,110000,14683336900,29650,29750,29750,29600,3605
20230714,105900,14576334450,29800,29850,29850,29750,2309
20230714,105800,14507507650,29850,30000,30000,29850,6022
20230714,105700,14327332500,30000,30000,30050,29950,2498
20230714,105600,14252400400,30000,30100,30100,30000,1323
20230714,105500,14212658700,30100,30250,30250,30000,2580
20230714,105400,14135134000,30250,30250,30500,30150,2397
20230714,105300,14062400300,30350,30100,30500,30100,3430
20230714,105200,13958424600,30100,30100,30100,30000,536
20230714,105100,13942325050,30200,30100,30200,30050,1042
20230714,105000,13910998550,30100,30350,30450,30100,980
20230714,104900,13881352850,30500,30100,30500,30000,5153
20230714,104800,13725415250,30100,29900,30100,29900,2855
20230714,104700,13639753000,29900,29900,30000,29800,944
20230714,104600,13611473900,29900,29800,30050,29800,1659
20230714,104500,13561846950,29800,29800,29850,29800,322
20230714,104400,13552251050,29800,29800,29800,29750,163
20230714,104300,13547395200,29750,29750,29800,29750,238
20230714,104200,13540308000,29750,29800,29800,29750,814
20230714,104100,13516084300,29800,29750,29850,29750,456
20230714,104000,13502513900,29750,29850,29850,29750,1313
20230714,103900,13463419500,29900,29800,29900,29800,260
20230714,103800,13455664900,29800,29800,29800,29750,753
20230714,103700,13433260000,29800,29800,29900,29800,554
20230714,103600,13416733800,29900,29900,29900,29750,4779
20230714,103500,13274165550,29950,29950,29950,29900,59
20230714,103400,13272401350,29950,29950,30000,29900,962
20230714,103300,13243612750,29950,29950,29950,29950,720
20230714,103200,13222048750,30050,29950,30050,29950,109
20230714,103100,13218783500,29950,29950,30000,29950,502
20230714,103000,13203735600,30000,30000,30000,29900,1808
20230714,102900,13149562950,30050,30100,30100,30000,529
20230714,102800,13133674300,30050,30050,30150,30050,908
20230714,102700,13106372000,30050,30050,30050,30050,328
20230714,102600,13096515600,30050,30050,30100,30050,117
20230714,102500,13092998550,30050,30100,30100,30050,494
20230714,102400,13078135950,30100,30100,30100,30100,150
20230714,102300,13073620950,30100,30050,30100,30050,1009
20230714,102200,13043250350,30000,29850,30000,29850,751
20230714,102100,13020796400,29850,30000,30000,29850,4681
20230714,102000,12880789650,29950,30050,30050,29950,1531
20230714,101900,12834863850,30050,30100,30100,30050,210
20230714,101800,12828552850,30100,30000,30100,30000,551
20230714,101700,12811980250,30050,30050,30050,30050,481
20230714,101600,12797526200,30100,30100,30100,30100,67
20230714,101500,12795509500,30000,30100,30100,30000,351
20230714,101400,12784967500,30050,30150,30150,30050,236
20230714,101300,12777862600,30150,30050,30150,30050,648
20230714,101200,12758355400,30100,30100,30100,30000,1018
20230714,101100,12727755500,30100,29850,30100,29850,812
20230714,101000,12703380900,29900,30100,30100,29900,3717
20230714,100900,12591973150,30100,30000,30200,30000,604
20230714,100800,12573794500,30000,30050,30100,30000,711
20230714,100700,12552436350,30100,30050,30200,30050,928
20230714,100600,12524504850,30100,30100,30150,30100,286
20230714,100500,12515896200,30100,30000,30150,30000,615
20230714,100400,12497392150,29950,30100,30100,29900,2690
20230714,100300,12416826600,30050,30050,30050,30000,383
20230714,100200,12405329850,30050,30100,30100,30000,1726
20230714,100100,12353510250,30100,30150,30200,30100,949
20230714,100000,12324892550,30150,30250,30300,30150,405
20230714,095900,12312660800,30200,30100,30300,30100,576
20230714,095800,12295269750,30100,30200,30200,30100,1200
20230714,095700,12259063050,30200,30050,30200,30050,795
20230714,095600,12235124750,30050,30200,30200,30050,1092
20230714,095500,12202271850,30150,30000,30450,30000,839
20230714,095400,12176939900,30200,30000,30200,29950,2478
20230714,095300,12102530900,29900,29850,30100,29800,4156
20230714,095200,11978137350,29850,29600,29900,29600,2639
20230714,095100,11899548850,29700,30200,30200,29500,17971
20230714,095000,11363638250,30050,30050,30300,30000,6390
20230714,094900,11171450600,30050,31000,31000,30050,11469
20230714,094800,10820824950,31000,31050,31100,30950,772
20230714,094700,10796861900,31050,31150,31200,31000,1753
20230714,094600,10742303850,31150,31000,31200,31000,3408
20230714,094500,10636278350,31050,30800,31050,30800,1631
20230714,094400,10585808150,30800,30850,30900,30800,1029
20230714,094300,10554062100,30800,30750,30900,30750,2037
20230714,094200,10491354300,30750,30800,30850,30750,2060
20230714,094100,10427922600,30800,30850,30850,30800,618
20230714,094000,10408866250,30850,30850,31000,30800,646
20230714,093900,10388943750,30850,30900,30900,30800,544
20230714,093800,10372158400,30850,31000,31000,30850,1916
20230714,093700,10312932300,30950,31000,31050,30900,2076
20230714,093600,10248568200,30950,31000,31100,30850,4418
20230714,093500,10111479850,30950,31000,31000,30900,1842
20230714,093400,10054444100,30950,30950,31050,30900,1897
20230714,093300,9995672150,30900,30900,31050,30850,2124
20230714,093200,9929937900,30900,31000,31050,30900,1902
20230714,093100,9870965450,31000,30800,31000,30700,6872
20230714,093000,9659171450,30800,30950,31150,30800,3328
20230714,092900,9556254000,30950,31050,31200,30900,2636
20230714,092800,9474473550,31050,31250,31250,31050,1861
20230714,092700,9416509750,31250,31300,31350,31200,966
20230714,092600,9386312250,31350,31150,31350,31150,3814
20230714,092500,9267253050,31150,31200,31250,31050,1398
20230714,092400,9223655300,31200,31300,31450,31150,3049
20230714,092300,9128226000,31450,31300,31550,31200,4456
20230714,092200,8988373600,31350,30800,31450,30750,5387
20230714,092100,8821098850,30800,30850,31100,30650,9409
20230714,092000,8530538650,30850,30750,30950,30650,5445
20230714,091900,8362956300,30750,31800,31800,30750,16737
20230714,091800,7841252700,31800,31650,32100,31500,18035
20230714,091700,7270662700,31650,32000,32300,31650,39619
20230714,091600,6001960650,32400,32400,32400,32400,0
20230714,091500,6001960650,32400,32400,32400,32400,0
20230714,091400,6001960650,32400,31450,32400,31450,33516
20230714,091300,4933523300,31500,31200,31500,31050,7009
20230714,091200,4714714700,31200,31000,31650,30950,18398
20230714,091100,4137802750,31000,30950,31050,30750,9172
20230714,091000,3854236600,30950,30700,30950,30500,13023
20230714,090900,3454186450,30700,30200,30750,30200,13869
20230714,090800,3031044900,30250,29850,30250,29800,4805
20230714,090700,2887055750,29850,30050,30100,29850,4784
20230714,090600,2743901700,30050,30150,30250,29950,7195
20230714,090500,2527294000,30150,29850,30250,29850,4407
20230714,090400,2394689100,29800,29700,30100,29700,8851
20230714,090300,2129788550,29700,29850,29900,29500,11551
20230714,090200,1786677850,29850,30000,30200,29750,17052
20230714,090100,1276055800,30000,29450,30100,29300,11319
20230714,090000,940288550,29300,29500,29850,29250,30983