stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,191500,62319682000,44350,44350,44350,44350,33503
20230720,191400,62319682000,44350,44350,44350,44350,0
20230720,191300,62319682000,44350,44350,44350,44350,0
20230720,191200,62319682000,44350,44350,44350,44350,0
20230720,191100,62319682000,44350,44350,44350,44350,0
20230720,191000,62319682000,44350,44350,44350,44350,0
20230720,190900,62319682000,44350,44350,44350,44350,0
20230720,190800,62319682000,44350,44350,44350,44350,0
20230720,190700,62319682000,44350,44350,44350,44350,0
20230720,190600,62319682000,44350,44350,44350,44350,0
20230720,190500,62319682000,44350,44350,44350,44350,0
20230720,190400,62319682000,44350,44350,44350,44350,0
20230720,190300,62319682000,44350,44350,44350,44350,0
20230720,190200,62319682000,44350,44350,44350,44350,0
20230720,190100,62319682000,44350,44350,44350,44350,0
20230720,190000,62319682000,44350,44350,44350,44350,0
20230720,185900,62319682000,44350,44350,44350,44350,0
20230720,185800,62319682000,44350,44350,44350,44350,0
20230720,185700,62319682000,44350,44350,44350,44350,0
20230720,185600,62319682000,44350,44350,44350,44350,0
20230720,185500,62319682000,44350,44350,44350,44350,0
20230720,185400,62319682000,44350,44350,44350,44350,0
20230720,185300,62319682000,44350,44350,44350,44350,0
20230720,185200,62319682000,44350,44350,44350,44350,0
20230720,185100,62319682000,44350,44350,44350,44350,0
20230720,185000,62319682000,44350,44350,44350,44350,0
20230720,184900,62319682000,44350,44350,44350,44350,0
20230720,184800,62319682000,44350,44350,44350,44350,0
20230720,184700,62319682000,44350,44350,44350,44350,0
20230720,184600,62319682000,44350,44350,44350,44350,0
20230720,184500,62319682000,44350,44350,44350,44350,33503
20230720,184400,62319682000,44350,44350,44350,44350,0
20230720,184300,62319682000,44350,44350,44350,44350,0
20230720,184200,62319682000,44350,44350,44350,44350,0
20230720,184100,62319682000,44350,44350,44350,44350,0
20230720,184000,62319682000,44350,44350,44350,44350,0
20230720,183900,62319682000,44350,44350,44350,44350,0
20230720,183800,62319682000,44350,44350,44350,44350,0
20230720,183700,62319682000,44350,44350,44350,44350,0
20230720,183600,62319682000,44350,44350,44350,44350,0
20230720,183500,62319682000,44350,44350,44350,44350,0
20230720,183400,62319682000,44350,44350,44350,44350,0
20230720,183300,62319682000,44350,44350,44350,44350,0
20230720,183200,62319682000,44350,44350,44350,44350,0
20230720,183100,62319682000,44350,44350,44350,44350,0
20230720,183000,62319682000,44350,44350,44350,44350,0
20230720,182900,62319682000,44350,44350,44350,44350,0
20230720,182800,62319682000,44350,44350,44350,44350,0
20230720,182700,62319682000,44350,44350,44350,44350,0
20230720,182600,62319682000,44350,44350,44350,44350,0
20230720,182500,62319682000,44350,44350,44350,44350,0
20230720,182400,62319682000,44350,44350,44350,44350,0
20230720,182300,62319682000,44350,44350,44350,44350,0
20230720,182200,62319682000,44350,44350,44350,44350,0
20230720,182100,62319682000,44350,44350,44350,44350,0
20230720,182000,62319682000,44350,44350,44350,44350,0
20230720,181900,62319682000,44350,44350,44350,44350,0
20230720,181800,62319682000,44350,44350,44350,44350,0
20230720,181700,62319682000,44350,44350,44350,44350,0
20230720,181600,62319682000,44350,44350,44350,44350,0
20230720,181500,62319682000,44350,44350,44350,44350,33503
20230720,181400,62319682000,44350,44350,44350,44350,0
20230720,181300,62319682000,44350,44350,44350,44350,0
20230720,181200,62319682000,44350,44350,44350,44350,0
20230720,181100,62319682000,44350,44350,44350,44350,0
20230720,181000,62319682000,44350,44350,44350,44350,0
20230720,180900,62319682000,44350,44350,44350,44350,0
20230720,180800,62319682000,44350,44350,44350,44350,0
20230720,180700,62319682000,44350,44350,44350,44350,0
20230720,180600,62319682000,44350,44350,44350,44350,0
20230720,180500,62319682000,44350,44350,44350,44350,0
20230720,180400,62319682000,44350,44350,44350,44350,0
20230720,180300,62319682000,44350,44350,44350,44350,0
20230720,180200,62319682000,44350,44350,44350,44350,0
20230720,180100,62319682000,44350,44350,44350,44350,0
20230720,180000,62319682000,44350,44350,44350,44350,0
20230720,175900,62319682000,44350,44350,44350,44350,0
20230720,175800,62319682000,44350,44350,44350,44350,0
20230720,175700,62319682000,44350,44350,44350,44350,0
20230720,175600,62319682000,44350,44350,44350,44350,0
20230720,175500,62319682000,44350,44350,44350,44350,0
20230720,175400,62319682000,44350,44350,44350,44350,0
20230720,175300,62319682000,44350,44350,44350,44350,0
20230720,175200,62319682000,44350,44350,44350,44350,0
20230720,175100,62319682000,44350,44350,44350,44350,0
20230720,175000,62319682000,44350,44350,44350,44350,0
20230720,174900,62319682000,44350,44350,44350,44350,0
20230720,174800,62319682000,44350,44350,44350,44350,0
20230720,174700,62319682000,44350,44350,44350,44350,0
20230720,174600,62319682000,44350,44350,44350,44350,0
20230720,174500,62319682000,44350,44350,44350,44350,33503
20230720,174400,62319682000,44350,44350,44350,44350,0
20230720,174300,62319682000,44350,44350,44350,44350,0
20230720,174200,62319682000,44350,44350,44350,44350,0
20230720,174100,62319682000,44350,44350,44350,44350,0
20230720,174000,62319682000,44350,44350,44350,44350,0
20230720,173900,62319682000,44350,44350,44350,44350,0
20230720,173800,62319682000,44350,44350,44350,44350,0
20230720,173700,62319682000,44350,44350,44350,44350,0
20230720,173600,62319682000,44350,44350,44350,44350,0
20230720,173500,62319682000,44350,44350,44350,44350,0
20230720,173400,62319682000,44350,44350,44350,44350,0
20230720,173300,62319682000,44350,44350,44350,44350,0
20230720,173200,62319682000,44350,44350,44350,44350,0
20230720,173100,62319682000,44350,44350,44350,44350,0
20230720,173000,62319682000,44350,44350,44350,44350,0
20230720,172900,62319682000,44350,44350,44350,44350,0
20230720,172800,62319682000,44350,44350,44350,44350,0
20230720,172700,62319682000,44350,44350,44350,44350,0
20230720,172600,62319682000,44350,44350,44350,44350,0
20230720,172500,62319682000,44350,44350,44350,44350,0
20230720,172400,62319682000,44350,44350,44350,44350,0
20230720,172300,62319682000,44350,44350,44350,44350,0
20230720,172200,62319682000,44350,44350,44350,44350,0
20230720,172100,62319682000,44350,44350,44350,44350,0
20230720,172000,62319682000,44350,44350,44350,44350,0
20230720,171900,62319682000,44350,44350,44350,44350,0
20230720,171800,62319682000,44350,44350,44350,44350,0
20230720,171700,62319682000,44350,44350,44350,44350,0
20230720,171600,62319682000,44350,44350,44350,44350,0
20230720,171500,62319682000,44350,44350,44350,44350,33503
20230720,171400,62319682000,44350,44350,44350,44350,0
20230720,171300,62319682000,44350,44350,44350,44350,0
20230720,171200,62319682000,44350,44350,44350,44350,0
20230720,171100,62319682000,44350,44350,44350,44350,0
20230720,171000,62319682000,44350,44350,44350,44350,0
20230720,170900,62319682000,44350,44350,44350,44350,0
20230720,170800,62319682000,44350,44350,44350,44350,0
20230720,170700,62319682000,44350,44350,44350,44350,0
20230720,170600,62319682000,44350,44350,44350,44350,0
20230720,170500,62319682000,44350,44350,44350,44350,0
20230720,170400,62319682000,44350,44350,44350,44350,0
20230720,170300,62319682000,44350,44350,44350,44350,0
20230720,170200,62319682000,44350,44350,44350,44350,0
20230720,170100,62319682000,44350,44350,44350,44350,0
20230720,170000,62319682000,44350,44350,44350,44350,0
20230720,165900,62319682000,44350,44350,44350,44350,0
20230720,165800,62319682000,44350,44350,44350,44350,0
20230720,165700,62319682000,44350,44350,44350,44350,0
20230720,165600,62319682000,44350,44350,44350,44350,0
20230720,165500,62319682000,44350,44350,44350,44350,0
20230720,165400,62319682000,44350,44350,44350,44350,0
20230720,165300,62319682000,44350,44350,44350,44350,0
20230720,165200,62319682000,44350,44350,44350,44350,0
20230720,165100,62319682000,44350,44350,44350,44350,0
20230720,165000,62319682000,44350,44350,44350,44350,0
20230720,164900,62319682000,44350,44350,44350,44350,0
20230720,164800,62319682000,44350,44350,44350,44350,0
20230720,164700,62319682000,44350,44350,44350,44350,0
20230720,164600,62319682000,44350,44350,44350,44350,0
20230720,164500,62319682000,44350,44350,44350,44350,33503
20230720,164400,62319682000,44350,44350,44350,44350,0
20230720,164300,62319682000,44350,44350,44350,44350,0
20230720,164200,62319682000,44350,44350,44350,44350,0
20230720,164100,62319682000,44350,44350,44350,44350,0
20230720,164000,62319682000,44350,44350,44350,44350,0
20230720,163900,62319682000,44350,44350,44350,44350,0
20230720,163800,62319682000,44350,44350,44350,44350,0
20230720,163700,62319682000,44350,44350,44350,44350,0
20230720,163600,62319682000,44350,44350,44350,44350,0
20230720,163500,62319682000,44350,44350,44350,44350,0
20230720,163400,62319682000,44350,44350,44350,44350,0
20230720,163300,62319682000,44350,44350,44350,44350,0
20230720,163200,62319682000,44350,44350,44350,44350,0
20230720,163100,62319682000,44350,44350,44350,44350,0
20230720,163000,62319682000,44350,44350,44350,44350,0
20230720,162900,62319682000,44350,44350,44350,44350,0
20230720,162800,62319682000,44350,44350,44350,44350,0
20230720,162700,62319682000,44350,44350,44350,44350,0
20230720,162600,62319682000,44350,44350,44350,44350,0
20230720,162500,62319682000,44350,44350,44350,44350,0
20230720,162400,62319682000,44350,44350,44350,44350,0
20230720,162300,62319682000,44350,44350,44350,44350,0
20230720,162200,62319682000,44350,44350,44350,44350,0
20230720,162100,62319682000,44350,44350,44350,44350,0
20230720,162000,62319682000,44350,44350,44350,44350,0
20230720,161900,62319682000,44350,44350,44350,44350,0
20230720,161800,62319682000,44350,44350,44350,44350,0
20230720,161700,62319682000,44350,44350,44350,44350,0
20230720,161600,62319682000,44350,44350,44350,44350,0
20230720,161500,62319682000,44350,44350,44350,44350,33503
20230720,161400,62319682000,44350,44350,44350,44350,0
20230720,161300,62319682000,44350,44350,44350,44350,0
20230720,161200,62319682000,44350,44350,44350,44350,0
20230720,161100,62319682000,44350,44350,44350,44350,0
20230720,161000,62319682000,44350,44350,44350,44350,0
20230720,160900,62319682000,44350,44350,44350,44350,0
20230720,160800,62319682000,44350,44350,44350,44350,0
20230720,160700,62319682000,44350,44350,44350,44350,0
20230720,160600,62319682000,44350,44350,44350,44350,0
20230720,160500,62319682000,44350,44350,44350,44350,0
20230720,160400,62319682000,44350,44350,44350,44350,0
20230720,160300,62319682000,44350,44350,44350,44350,0
20230720,160200,62319682000,44350,44350,44350,44350,0
20230720,160100,62319682000,44350,44350,44350,44350,0
20230720,160000,62319682000,44350,44350,44350,44350,0
20230720,155900,62319682000,44350,44350,44350,44350,0
20230720,155800,62319682000,44350,44350,44350,44350,0
20230720,155700,62319682000,44350,44350,44350,44350,0
20230720,155600,62319682000,44350,44350,44350,44350,0
20230720,155500,62319682000,44350,44350,44350,44350,0
20230720,155400,62319682000,44350,44350,44350,44350,0
20230720,155300,62319682000,44350,44350,44350,44350,0
20230720,155200,62319682000,44350,44350,44350,44350,0
20230720,155100,62319682000,44350,44350,44350,44350,0
20230720,155000,62319682000,44350,44350,44350,44350,0
20230720,154900,62319682000,44350,44350,44350,44350,0
20230720,154800,62319682000,44350,44350,44350,44350,0
20230720,154700,62319682000,44350,44350,44350,44350,0
20230720,154600,62319682000,44350,44350,44350,44350,0
20230720,154500,62319682000,44350,44350,44350,44350,33503
20230720,154400,62319682000,44350,44350,44350,44350,0
20230720,154300,62319682000,44350,44350,44350,44350,0
20230720,154200,62319682000,44350,44350,44350,44350,0
20230720,154100,62319682000,44350,44350,44350,44350,0
20230720,154000,62319682000,44350,44350,44350,44350,0
20230720,153900,62319682000,44350,44350,44350,44350,0
20230720,153800,62319682000,44350,44350,44350,44350,0
20230720,153700,62319682000,44350,44350,44350,44350,0
20230720,153600,62319682000,44350,44350,44350,44350,0
20230720,153500,62319682000,44350,44350,44350,44350,0
20230720,153400,62319682000,44350,44350,44350,44350,0
20230720,153300,62319682000,44350,44350,44350,44350,0
20230720,153200,62319682000,44350,44350,44350,44350,0
20230720,153100,62319682000,44350,44350,44350,44350,0
20230720,153000,62319682000,44350,44350,44350,44350,33503
20230720,152900,60833823950,44350,44350,44350,44350,0
20230720,152800,60833823950,44350,44350,44350,44350,0
20230720,152700,60833823950,44350,44350,44350,44350,0
20230720,152600,60833823950,44350,44350,44350,44350,0
20230720,152500,60833823950,44350,44350,44350,44350,0
20230720,152400,60833823950,44350,44350,44350,44350,0
20230720,152300,60833823950,44350,44350,44350,44350,0
20230720,152200,60833823950,44350,44350,44350,44350,0
20230720,152100,60833823950,44350,44350,44350,44350,0
20230720,152000,60833823950,44350,44350,44350,44350,0
20230720,151900,60833823950,44350,44500,44500,44350,7592
20230720,151800,60496654600,44500,44450,44500,44400,3336
20230720,151700,60348312700,44450,44350,44450,44350,2540
20230720,151600,60235544750,44350,44250,44350,44250,1876
20230720,151500,60152411200,44250,44200,44300,44200,7409
20230720,151400,59824745850,44200,44200,44250,44200,1733
20230720,151300,59748134050,44250,44250,44250,44200,3778
20230720,151200,59581098850,44250,44250,44300,44200,4202
20230720,151100,59395264450,44250,44300,44350,44250,10580
20230720,151000,58926844100,44350,44300,44350,44300,8956
20230720,150900,58530058300,44350,44400,44450,44350,10208
20230720,150800,58076890150,44400,44400,44500,44400,10423
20230720,150700,57613881350,44400,44400,44450,44350,2558
20230720,150600,57500326900,44400,44400,44450,44350,3488
20230720,150500,57345456450,44400,44400,44450,44350,4387
20230720,150400,57150738750,44400,44400,44400,44350,2792
20230720,150300,57026836200,44400,44350,44400,44350,1694
20230720,150200,56951642700,44350,44400,44450,44350,1432
20230720,150100,56888077500,44450,44400,44450,44350,2319
20230720,150000,56785148350,44400,44400,44450,44350,1656
20230720,145900,56711672000,44350,44450,44500,44350,5934
20230720,145800,56448098200,44450,44500,44500,44450,1288
20230720,145700,56390808050,44450,44450,44500,44400,3013
20230720,145600,56256864600,44400,44450,44500,44400,4468
20230720,145500,56058421200,44400,44500,44500,44400,6131
20230720,145400,55785886850,44500,44450,44500,44450,1408
20230720,145300,55723272200,44500,44500,44500,44450,2043
20230720,145200,55632386750,44450,44500,44500,44450,1047
20230720,145100,55585832200,44500,44550,44600,44450,3406
20230720,145000,55434273200,44550,44600,44600,44500,2749
20230720,144900,55311792900,44600,44600,44600,44550,1919
20230720,144800,55226274450,44600,44500,44600,44450,5038
20230720,144700,55001857300,44500,44450,44550,44450,2006
20230720,144600,54912606700,44450,44400,44500,44400,821
20230720,144500,54876095350,44450,44550,44550,44400,6453
20230720,144400,54589062300,44600,44500,44600,44500,2405
20230720,144300,54481910850,44550,44500,44550,44450,2500
20230720,144200,54370652800,44500,44450,44550,44450,2435
20230720,144100,54262324600,44450,44550,44550,44450,2958
20230720,144000,54130794550,44500,44500,44550,44450,1807
20230720,143900,54050381750,44500,44450,44550,44450,4095
20230720,143800,53868162050,44550,44400,44550,44400,6761
20230720,143700,53567560300,44400,44400,44450,44400,1091
20230720,143600,53519095750,44450,44450,44450,44400,1471
20230720,143500,53453753600,44400,44400,44450,44400,2406
20230720,143400,53346900950,44400,44450,44450,44400,1069
20230720,143300,53299420100,44450,44450,44450,44400,1262
20230720,143200,53243353000,44450,44450,44500,44400,2623
20230720,143100,53126830100,44450,44450,44500,44350,1258
20230720,143000,53070907000,44450,44450,44500,44350,6405
20230720,142900,52786370700,44450,44400,44500,44400,833
20230720,142800,52749354450,44400,44400,44500,44350,3489
20230720,142700,52594393150,44400,44300,44450,44300,2910
20230720,142600,52465279650,44300,44350,44350,44300,2244
20230720,142500,52365846700,44300,44300,44350,44300,1925
20230720,142400,52280533050,44300,44300,44400,44300,2500
20230720,142300,52169695550,44350,44350,44400,44300,3228
20230720,142200,52026512700,44350,44400,44400,44350,1722
20230720,142100,51950082750,44400,44400,44450,44350,2237
20230720,142000,51850746400,44400,44400,44450,44250,8733
20230720,141900,51463586700,44450,44450,44500,44350,6983
20230720,141800,51153574100,44400,44500,44500,44400,2799
20230720,141700,51029144800,44500,44550,44550,44450,4837
20230720,141600,50813900100,44550,44400,44550,44400,6671
20230720,141500,50517171200,44400,44400,44450,44400,2860
20230720,141400,50390163900,44450,44500,44500,44400,5952
20230720,141300,50125632050,44500,44500,44500,44450,1153
20230720,141200,50074352450,44500,44450,44500,44450,1153
20230720,141100,50023074700,44500,44500,44550,44450,4433
20230720,141000,49825859200,44500,44550,44550,44500,6776
20230720,140900,49524292700,44550,44600,44600,44500,4545
20230720,140800,49321842050,44600,44600,44600,44550,2264
20230720,140700,49220948050,44550,44600,44600,44550,813
20230720,140600,49184718200,44600,44600,44600,44550,923
20230720,140500,49143587900,44550,44600,44600,44550,1764
20230720,140400,49064981500,44600,44600,44650,44550,1930
20230720,140300,48978895500,44600,44550,44600,44500,1588
20230720,140200,48908170900,44550,44600,44650,44550,4756
20230720,140100,48696228000,44650,44700,44700,44600,2212
20230720,140000,48597524050,44700,44700,44700,44650,1604
20230720,135900,48525878750,44650,44650,44700,44650,1106
20230720,135800,48476469850,44650,44700,44750,44650,1923
20230720,135700,48390498050,44750,44750,44750,44700,1800
20230720,135600,48310023250,44700,44750,44750,44700,1638
20230720,135500,48236737850,44800,44750,44800,44750,805
20230720,135400,48200702150,44750,44700,44800,44700,730
20230720,135300,48168043550,44700,44800,44800,44700,1024
20230720,135200,48122208800,44750,44800,44850,44750,948
20230720,135100,48079760900,44800,44800,44850,44800,971
20230720,135000,48036246150,44800,44800,44850,44800,436
20230720,134900,48016712850,44800,44800,44850,44750,2343
20230720,134800,47911754500,44800,44750,44800,44750,1415
20230720,134700,47848412750,44750,44750,44800,44750,967
20230720,134600,47805132650,44800,44800,44850,44750,1241
20230720,134500,47749572500,44800,44850,44850,44800,1325
20230720,134400,47690186800,44800,44850,44850,44800,1374
20230720,134300,47628587000,44800,44850,44850,44800,971
20230720,134200,47585074700,44850,44800,44850,44800,548
20230720,134100,47560520100,44850,44850,44850,44800,844
20230720,134000,47522688550,44850,44850,44850,44800,658
20230720,133900,47493199050,44850,44850,44850,44800,347
20230720,133800,47477648250,44800,44850,44900,44800,1752
20230720,133700,47399070250,44850,44700,44850,44700,1838
20230720,133600,47316771650,44750,44700,44750,44700,783
20230720,133500,47281754250,44750,44750,44800,44700,726
20230720,133400,47249263000,44750,44700,44800,44700,978
20230720,133300,47205496150,44700,44700,44750,44650,867
20230720,133200,47166760800,44650,44650,44700,44650,377
20230720,133100,47149924100,44650,44650,44700,44600,993
20230720,133000,47105609100,44650,44600,44650,44600,516
20230720,132900,47082585300,44600,44550,44650,44550,1024
20230720,132800,47036938300,44550,44600,44650,44550,3416
20230720,132700,46884626950,44600,44550,44600,44500,1557
20230720,132600,46815254500,44550,44550,44600,44500,2430
20230720,132500,46706985850,44550,44550,44600,44550,1456
20230720,132400,46642110600,44600,44600,44600,44550,993
20230720,132300,46597862500,44550,44550,44600,44550,381
20230720,132200,46580882700,44600,44600,44600,44550,979
20230720,132100,46537244600,44600,44600,44650,44550,2587
20230720,132000,46421890000,44600,44650,44650,44600,696
20230720,131900,46390841550,44650,44650,44700,44600,1842
20230720,131800,46308624350,44650,44650,44700,44650,696
20230720,131700,46277525300,44650,44650,44700,44600,975
20230720,131600,46234015800,44600,44650,44750,44600,3879
20230720,131500,46060860250,44650,44800,44850,44600,7482
20230720,131400,45726306000,44800,44850,44850,44750,2502
20230720,131300,45614159150,44850,44800,44850,44800,643
20230720,131200,45585341850,44800,44900,44900,44800,992
20230720,131100,45540864500,44850,44850,44900,44850,706
20230720,131000,45509189050,44850,44850,44900,44850,624
20230720,130900,45481192250,44850,44800,44900,44800,1196
20230720,130800,45427557200,44800,44850,44850,44750,1083
20230720,130700,45379050150,44850,44800,44850,44750,1162
20230720,130600,45326990650,44800,44750,44800,44750,1484
20230720,130500,45260557700,44800,44900,44900,44750,2541
20230720,130400,45146685300,44850,44850,44900,44800,3157
20230720,130300,45005185450,44850,44900,44900,44800,1381
20230720,130200,44943258450,44850,44850,44900,44850,760
20230720,130100,44909166850,44900,44900,44950,44850,424
20230720,130000,44890131450,44900,44900,44950,44850,1778
20230720,125900,44810309600,44900,45000,45000,44850,1526
20230720,125800,44741768200,45000,45000,45050,44950,2441
20230720,125700,44631887600,44950,45000,45050,44950,1582
20230720,125600,44560720600,45000,45000,45050,45000,949
20230720,125500,44518000800,45050,45000,45050,44950,1303
20230720,125400,44459391850,45000,44850,45000,44850,5623
20230720,125300,44206597900,44900,44850,44900,44850,521
20230720,125200,44183216650,44850,44900,44900,44800,114
20230720,125100,44178102450,44900,44900,44900,44800,1625
20230720,125000,44105221500,44850,44900,44950,44850,919
20230720,124900,44063955950,44950,44900,44950,44900,431
20230720,124800,44044603400,44950,44900,44950,44900,1200
20230720,124700,43990697800,44900,44950,44950,44900,1452
20230720,124600,43925487400,44900,45050,45050,44900,7700
20230720,124500,43579126800,45050,45050,45050,45000,928
20230720,124400,43537355450,45050,45000,45050,45000,1583
20230720,124300,43466102800,45050,45100,45100,45000,674
20230720,124200,43435752400,45050,45050,45100,45000,1996
20230720,124100,43345850250,45000,45050,45100,45000,1290
20230720,124000,43287734550,45050,45050,45100,45050,698
20230720,123900,43256271500,45050,45050,45100,45050,857
20230720,123800,43217646100,45100,45100,45100,45050,925
20230720,123700,43175967250,45100,45050,45100,45050,1317
20230720,123600,43116590000,45050,45050,45100,45050,1141
20230720,123500,43065178150,45050,45050,45100,45050,1062
20230720,123400,43017326800,45050,45100,45100,45050,804
20230720,123300,42981102800,45100,45100,45100,45050,1209
20230720,123200,42926614750,45100,45100,45150,45050,1032
20230720,123100,42880106050,45100,45100,45150,45050,670
20230720,123000,42849891350,45050,45150,45150,45050,3253
20230720,122900,42703266100,45100,45150,45150,45100,1109
20230720,122800,42653238400,45150,45150,45150,45100,633
20230720,122700,42624688800,45100,45150,45150,45100,2511
20230720,122600,42511425900,45150,45150,45150,45100,1068
20230720,122500,42463252900,45150,45100,45150,45100,563
20230720,122400,42437841550,45100,45100,45100,45050,3202
20230720,122300,42293444100,45050,45050,45100,45000,2031
20230720,122200,42201951900,45050,45050,45050,45000,1457
20230720,122100,42136326550,45050,45100,45100,45050,1148
20230720,122000,42084590450,45100,45050,45100,45050,657
20230720,121900,42054986900,45050,45100,45100,45050,1110
20230720,121800,42004967900,45050,45150,45150,45050,849
20230720,121700,41966673200,45150,45100,45150,45100,1392
20230720,121600,41903860050,45100,45000,45150,45000,965
20230720,121500,41860339100,45000,44950,45100,44950,4951
20230720,121400,41637618350,45000,45000,45000,44950,685
20230720,121300,41606814000,45000,44950,45000,44950,1225
20230720,121200,41551743250,45000,45000,45000,44950,906
20230720,121100,41511012500,45000,44950,45000,44950,860
20230720,121000,41472346250,45000,45000,45050,44950,1931
20230720,120900,41385447300,45000,45000,45050,45000,708
20230720,120800,41353572600,45050,45050,45100,45000,1332
20230720,120700,41293582150,45050,45050,45050,45000,1994
20230720,120600,41203807500,45050,45100,45100,45000,1442
20230720,120500,41138884450,45100,45100,45150,45050,2500
20230720,120400,41026125950,45150,45200,45250,45100,1668
20230720,120300,40950812300,45200,45200,45250,45150,4786
20230720,120200,40734458500,45150,45150,45200,45100,2391
20230720,120100,40626500550,45150,45150,45150,45100,1914
20230720,120000,40540101150,45150,45000,45150,45000,9358
20230720,115900,40118246550,45000,45000,45050,45000,526
20230720,115800,40094570850,45000,45050,45050,45000,535
20230720,115700,40070479000,45050,45000,45050,45000,454
20230720,115600,40050042250,45000,45050,45050,44950,3126
20230720,115500,39909344150,45000,44950,45100,44950,32949
20230720,115400,38426563500,44950,44900,44950,44850,1396
20230720,115300,38363889900,44900,44800,44900,44800,971
20230720,115200,38320339600,44800,44800,44850,44800,493
20230720,115100,38298246100,44800,44850,44850,44800,401
20230720,115000,38280264400,44850,44900,44900,44800,2157
20230720,114900,38183525650,44850,44950,44950,44850,2132
20230720,114800,38087786600,44950,44950,44950,44900,814
20230720,114700,38051216550,44950,44900,44950,44850,772
20230720,114600,38016554750,44850,44900,44900,44850,762
20230720,114500,37982349500,44900,44850,44950,44800,2710
20230720,114400,37860755100,44800,44750,44900,44750,2619
20230720,114300,37743343800,44750,44750,44800,44700,1383
20230720,114200,37681411050,44700,44850,44900,44700,4170
20230720,114100,37494579900,44850,44800,44900,44800,2733
20230720,114000,37372061050,44800,44700,44800,44650,1329
20230720,113900,37312627800,44700,44650,44700,44650,849
20230720,113800,37274699800,44700,44600,44700,44600,623
20230720,113700,37246875500,44650,44700,44750,44550,1754
20230720,113600,37168567100,44700,44700,44750,44700,387
20230720,113500,37151258350,44750,44800,44800,44700,1276
20230720,113400,37094151300,44800,44650,44800,44600,4630
20230720,113300,36887236750,44650,44550,44650,44500,2992
20230720,113200,36753845050,44550,44500,44550,44500,617
20230720,113100,36726364950,44500,44550,44550,44500,386
20230720,113000,36709179850,44500,44600,44600,44500,783
20230720,112900,36674309500,44550,44550,44600,44500,763
20230720,112800,36640339050,44550,44550,44600,44500,1163
20230720,112700,36588533900,44600,44550,44600,44500,1267
20230720,112600,36532090600,44550,44550,44600,44550,529
20230720,112500,36508507750,44550,44550,44600,44550,460
20230720,112400,36488001000,44550,44450,44550,44450,970
20230720,112300,36444831450,44500,44500,44550,44450,2378
20230720,112200,36339026850,44550,44550,44550,44500,349
20230720,112100,36323495300,44550,44550,44600,44500,1805
20230720,112000,36243115050,44550,44650,44650,44550,3372
20230720,111900,36092750050,44650,44650,44650,44600,1411
20230720,111800,36029801100,44600,44600,44650,44600,1024
20230720,111700,35984103600,44600,44600,44650,44600,559
20230720,111600,35959153650,44600,44650,44650,44600,858
20230720,111500,35920862800,44650,44600,44650,44550,768
20230720,111400,35886608750,44600,44600,44650,44600,1377
20230720,111300,35825187700,44650,44550,44650,44550,1167
20230720,111200,35773146700,44550,44550,44600,44550,1453
20230720,111100,35708403000,44600,44500,44650,44500,7326
20230720,111000,35381745500,44550,44500,44550,44500,1828
20230720,110900,35300385550,44500,44550,44550,44500,723
20230720,110800,35268197100,44550,44500,44550,44500,1334
20230720,110700,35208822600,44500,44500,44550,44500,1060
20230720,110600,35161631800,44500,44600,44600,44500,2015
20230720,110500,35071875200,44600,44550,44600,44550,1742
20230720,110400,34994207100,44600,44500,44600,44500,2435
20230720,110300,34885731950,44500,44400,44550,44400,3496
20230720,110200,34730247300,44450,44400,44450,44400,691
20230720,110100,34699556650,44400,44450,44500,44400,1938
20230720,110000,34613457500,44450,44450,44500,44400,1078
20230720,105900,34565540800,44450,44450,44500,44350,1568
20230720,105800,34495863750,44400,44350,44450,44350,5275
20230720,105700,34261508900,44350,44300,44400,44300,2263
20230720,105600,34161205600,44300,44200,44450,44150,2535
20230720,105500,34048859600,44200,44150,44250,44150,2034
20230720,105400,33958985500,44150,44200,44200,44150,2408
20230720,105300,33852607550,44200,44200,44200,44150,1763
20230720,105200,33774698850,44200,44250,44300,44200,4374
20230720,105100,33581231400,44250,44200,44250,44200,1248
20230720,105000,33526055400,44250,44250,44300,44200,1639
20230720,104900,33453515750,44250,44250,44350,44250,1495
20230720,104800,33387331050,44300,44100,44300,44100,2501
20230720,104700,33276838250,44100,44150,44150,44100,1700
20230720,104600,33201829650,44150,44150,44150,44100,1488
20230720,104500,33136181450,44100,44150,44250,44100,2338
20230720,104400,33032970000,44200,44250,44250,44150,4656
20230720,104300,32827155850,44250,44250,44300,44200,2001
20230720,104200,32738609500,44250,44300,44350,44250,3431
20230720,104100,32586695450,44300,44350,44400,44300,1772
20230720,104000,32508128350,44300,44400,44400,44300,1898
20230720,103900,32423934700,44400,44450,44500,44350,12839
20230720,103800,31853318200,44500,44450,44500,44450,988
20230720,103700,31809388050,44500,44550,44550,44450,3869
20230720,103600,31637169850,44550,44600,44600,44550,401
20230720,103500,31619303950,44550,44550,44600,44550,1715
20230720,103400,31542855200,44550,44550,44600,44550,510
20230720,103300,31520129900,44550,44550,44600,44500,678
20230720,103200,31489925700,44550,44500,44550,44400,4264
20230720,103100,31300285000,44500,44450,44500,44450,1279
20230720,103000,31243405650,44500,44500,44500,44450,652
20230720,102900,31214411200,44500,44450,44500,44400,935
20230720,102800,31172832650,44450,44350,44450,44350,3180
20230720,102700,31031650400,44350,44350,44400,44350,1265
20230720,102600,30975539800,44350,44450,44500,44350,3639
20230720,102500,30813938550,44450,44550,44550,44450,2129
20230720,102400,30719257700,44500,44450,44550,44450,779
20230720,102300,30684575900,44450,44500,44550,44450,884
20230720,102200,30645246150,44550,44550,44600,44450,5125
20230720,102100,30417046450,44550,44600,44600,44550,1135
20230720,102000,30366442800,44600,44500,44600,44450,2089
20230720,101900,30273378700,44500,44500,44550,44450,1963
20230720,101800,30186047250,44500,44350,44550,44350,4502
20230720,101700,29985832650,44350,44100,44350,44100,3197
20230720,101600,29844522050,44150,44100,44150,44050,1699
20230720,101500,29769579950,44100,44100,44100,44050,3374
20230720,101400,29620868150,44050,44100,44100,44050,1526
20230720,101300,29553602100,44100,44100,44150,44050,5184
20230720,101200,29325102950,44150,44200,44300,44100,5091
20230720,101100,29100271100,44200,44250,44300,44200,3336
20230720,101000,28952649000,44250,44250,44300,44250,1497
20230720,100900,28886371900,44300,44250,44300,44200,2265
20230720,100800,28786137200,44250,44300,44350,44250,2252
20230720,100700,28686385150,44300,44300,44300,44200,2370
20230720,100600,28581478200,44300,44250,44350,44200,2969
20230720,100500,28450108550,44200,44450,44450,44200,4188
20230720,100400,28264410950,44450,44550,44550,44450,4793
20230720,100300,28051196950,44550,44650,44650,44550,6211
20230720,100200,27774335450,44700,44650,44700,44600,979
20230720,100100,27730625650,44600,44650,44700,44600,1246
20230720,100000,27674995050,44700,44650,44700,44650,1983
20230720,095900,27586401000,44650,44750,44750,44650,2114
20230720,095800,27491893600,44800,44700,44800,44700,2366
20230720,095700,27386017150,44700,44850,44850,44700,1185
20230720,095600,27332956550,44850,44800,44850,44700,3371
20230720,095500,27182035800,44750,44750,44800,44700,776
20230720,095400,27147305450,44700,44750,44750,44700,800
20230720,095300,27111525550,44750,44800,44800,44650,3959
20230720,095200,26934562450,44800,44450,44800,44450,9848
20230720,095100,26495053200,44450,44500,44600,44450,3747
20230720,095000,26328280100,44500,44600,44650,44500,6343
20230720,094900,26045681050,44600,44650,44700,44600,1633
20230720,094800,25972757500,44650,44650,44700,44600,1785
20230720,094700,25893000250,44600,44650,44700,44500,1937
20230720,094600,25806595050,44650,44500,44650,44500,2385
20230720,094500,25700320550,44550,44550,44600,44500,1961
20230720,094400,25612963250,44550,44650,44700,44500,7597
20230720,094300,25274524100,44600,44800,44800,44600,4885
20230720,094200,25056143900,44800,45000,45000,44800,7122
20230720,094100,24736543250,45050,45000,45200,44950,14885
20230720,094000,24066049650,45000,44950,45000,44900,6184
20230720,093900,23788091850,44950,44650,44950,44650,5445
20230720,093800,23544261100,44700,44500,44750,44500,4700
20230720,093700,23334656300,44500,44550,44550,44450,3662
20230720,093600,23171662100,44550,44600,44600,44450,7693
20230720,093500,22829285000,44600,43950,44600,43900,18208
20230720,093400,22024474850,43950,43950,44000,43900,3616
20230720,093300,21865563950,43950,43900,44000,43900,3462
20230720,093200,21713528750,43900,43900,44000,43800,9044
20230720,093100,21316601850,43800,43800,43950,43800,8898
20230720,093000,20926480100,43850,43900,43950,43800,7046
20230720,092900,20617426050,43950,43950,44000,43900,3652
20230720,092800,20456963300,44000,44050,44050,43900,8577
20230720,092700,20079666000,44050,44050,44050,44000,3454
20230720,092600,19927563600,44050,44100,44100,43950,7881
20230720,092500,19580681150,44050,44000,44150,44000,5074
20230720,092400,19357081800,44000,44100,44150,43900,7537
20230720,092300,19025199650,44100,44150,44250,44100,5800
20230720,092200,18769053000,44050,43800,44150,43700,6115
20230720,092100,18500389900,43750,43600,43800,43500,13639
20230720,092000,17905412300,43600,43650,43650,43550,13562
20230720,091900,17314139150,43650,43750,43800,43600,12201
20230720,091800,16781105450,43700,44000,44050,43650,27250
20230720,091700,15586309000,44000,43950,44000,43900,5543
20230720,091600,15342824100,43950,43800,43950,43750,9304
20230720,091500,14935079400,43850,44200,44200,43800,13185
20230720,091400,14354059150,44200,43800,44250,43800,10631
20230720,091300,13886360700,43800,43950,44000,43500,34757
20230720,091200,12365122400,43950,44150,44300,43950,27997
20230720,091100,11131337200,44200,44300,44350,44100,19747
20230720,091000,10257880100,44300,44600,44650,44250,42973
20230720,090900,8350279750,44600,44850,44850,44600,13794
20230720,090800,7733117250,44800,45000,45100,44700,13702
20230720,090700,7118789750,45050,45300,45300,44900,10186
20230720,090600,6659222300,45300,44950,45300,44900,10549
20230720,090500,6182223650,45000,44650,45000,44600,13483
20230720,090400,5577618250,44600,44850,44900,44500,29393
20230720,090300,4263931350,44900,45200,45300,44800,33182
20230720,090200,2768844200,45200,45250,45300,45000,18637
20230720,090100,1927524800,45250,45350,45400,45250,16317
20230720,090000,1188343150,45400,46000,46050,45250,25736