stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,191300,61190636950,44000,44000,44000,44000,26979
20230721,191200,61190636950,44000,44000,44000,44000,0
20230721,191100,61190636950,44000,44000,44000,44000,0
20230721,191000,61190636950,44000,44000,44000,44000,0
20230721,190900,61190636950,44000,44000,44000,44000,0
20230721,190800,61190636950,44000,44000,44000,44000,0
20230721,190700,61190636950,44000,44000,44000,44000,0
20230721,190600,61190636950,44000,44000,44000,44000,0
20230721,190500,61190636950,44000,44000,44000,44000,0
20230721,190400,61190636950,44000,44000,44000,44000,0
20230721,190300,61190636950,44000,44000,44000,44000,0
20230721,190200,61190636950,44000,44000,44000,44000,0
20230721,190100,61190636950,44000,44000,44000,44000,0
20230721,190000,61190636950,44000,44000,44000,44000,0
20230721,185900,61190636950,44000,44000,44000,44000,0
20230721,185800,61190636950,44000,44000,44000,44000,0
20230721,185700,61190636950,44000,44000,44000,44000,0
20230721,185600,61190636950,44000,44000,44000,44000,0
20230721,185500,61190636950,44000,44000,44000,44000,0
20230721,185400,61190636950,44000,44000,44000,44000,0
20230721,185300,61190636950,44000,44000,44000,44000,0
20230721,185200,61190636950,44000,44000,44000,44000,0
20230721,185100,61190636950,44000,44000,44000,44000,0
20230721,185000,61190636950,44000,44000,44000,44000,0
20230721,184900,61190636950,44000,44000,44000,44000,0
20230721,184800,61190636950,44000,44000,44000,44000,0
20230721,184700,61190636950,44000,44000,44000,44000,0
20230721,184600,61190636950,44000,44000,44000,44000,0
20230721,184500,61190636950,44000,44000,44000,44000,0
20230721,184400,61190636950,44000,44000,44000,44000,0
20230721,184300,61190636950,44000,44000,44000,44000,26979
20230721,184200,61190636950,44000,44000,44000,44000,0
20230721,184100,61190636950,44000,44000,44000,44000,0
20230721,184000,61190636950,44000,44000,44000,44000,0
20230721,183900,61190636950,44000,44000,44000,44000,0
20230721,183800,61190636950,44000,44000,44000,44000,0
20230721,183700,61190636950,44000,44000,44000,44000,0
20230721,183600,61190636950,44000,44000,44000,44000,0
20230721,183500,61190636950,44000,44000,44000,44000,0
20230721,183400,61190636950,44000,44000,44000,44000,0
20230721,183300,61190636950,44000,44000,44000,44000,0
20230721,183200,61190636950,44000,44000,44000,44000,0
20230721,183100,61190636950,44000,44000,44000,44000,0
20230721,183000,61190636950,44000,44000,44000,44000,0
20230721,182900,61190636950,44000,44000,44000,44000,0
20230721,182800,61190636950,44000,44000,44000,44000,0
20230721,182700,61190636950,44000,44000,44000,44000,0
20230721,182600,61190636950,44000,44000,44000,44000,0
20230721,182500,61190636950,44000,44000,44000,44000,0
20230721,182400,61190636950,44000,44000,44000,44000,0
20230721,182300,61190636950,44000,44000,44000,44000,0
20230721,182200,61190636950,44000,44000,44000,44000,0
20230721,182100,61190636950,44000,44000,44000,44000,0
20230721,182000,61190636950,44000,44000,44000,44000,0
20230721,181900,61190636950,44000,44000,44000,44000,0
20230721,181800,61190636950,44000,44000,44000,44000,0
20230721,181700,61190636950,44000,44000,44000,44000,0
20230721,181600,61190636950,44000,44000,44000,44000,0
20230721,181500,61190636950,44000,44000,44000,44000,0
20230721,181400,61190636950,44000,44000,44000,44000,0
20230721,181300,61190636950,44000,44000,44000,44000,26979
20230721,181200,61190636950,44000,44000,44000,44000,0
20230721,181100,61190636950,44000,44000,44000,44000,0
20230721,181000,61190636950,44000,44000,44000,44000,0
20230721,180900,61190636950,44000,44000,44000,44000,0
20230721,180800,61190636950,44000,44000,44000,44000,0
20230721,180700,61190636950,44000,44000,44000,44000,0
20230721,180600,61190636950,44000,44000,44000,44000,0
20230721,180500,61190636950,44000,44000,44000,44000,0
20230721,180400,61190636950,44000,44000,44000,44000,0
20230721,180300,61190636950,44000,44000,44000,44000,0
20230721,180200,61190636950,44000,44000,44000,44000,0
20230721,180100,61190636950,44000,44000,44000,44000,0
20230721,180000,61190636950,44000,44000,44000,44000,0
20230721,175900,61190636950,44000,44000,44000,44000,0
20230721,175800,61190636950,44000,44000,44000,44000,0
20230721,175700,61190636950,44000,44000,44000,44000,0
20230721,175600,61190636950,44000,44000,44000,44000,0
20230721,175500,61190636950,44000,44000,44000,44000,0
20230721,175400,61190636950,44000,44000,44000,44000,0
20230721,175300,61190636950,44000,44000,44000,44000,0
20230721,175200,61190636950,44000,44000,44000,44000,0
20230721,175100,61190636950,44000,44000,44000,44000,0
20230721,175000,61190636950,44000,44000,44000,44000,0
20230721,174900,61190636950,44000,44000,44000,44000,0
20230721,174800,61190636950,44000,44000,44000,44000,0
20230721,174700,61190636950,44000,44000,44000,44000,0
20230721,174600,61190636950,44000,44000,44000,44000,0
20230721,174500,61190636950,44000,44000,44000,44000,0
20230721,174400,61190636950,44000,44000,44000,44000,0
20230721,174300,61190636950,44000,44000,44000,44000,26979
20230721,174200,61190636950,44000,44000,44000,44000,0
20230721,174100,61190636950,44000,44000,44000,44000,0
20230721,174000,61190636950,44000,44000,44000,44000,0
20230721,173900,61190636950,44000,44000,44000,44000,0
20230721,173800,61190636950,44000,44000,44000,44000,0
20230721,173700,61190636950,44000,44000,44000,44000,0
20230721,173600,61190636950,44000,44000,44000,44000,0
20230721,173500,61190636950,44000,44000,44000,44000,0
20230721,173400,61190636950,44000,44000,44000,44000,0
20230721,173300,61190636950,44000,44000,44000,44000,0
20230721,173200,61190636950,44000,44000,44000,44000,0
20230721,173100,61190636950,44000,44000,44000,44000,0
20230721,173000,61190636950,44000,44000,44000,44000,0
20230721,172900,61190636950,44000,44000,44000,44000,0
20230721,172800,61190636950,44000,44000,44000,44000,0
20230721,172700,61190636950,44000,44000,44000,44000,0
20230721,172600,61190636950,44000,44000,44000,44000,0
20230721,172500,61190636950,44000,44000,44000,44000,0
20230721,172400,61190636950,44000,44000,44000,44000,0
20230721,172300,61190636950,44000,44000,44000,44000,0
20230721,172200,61190636950,44000,44000,44000,44000,0
20230721,172100,61190636950,44000,44000,44000,44000,0
20230721,172000,61190636950,44000,44000,44000,44000,0
20230721,171900,61190636950,44000,44000,44000,44000,0
20230721,171800,61190636950,44000,44000,44000,44000,0
20230721,171700,61190636950,44000,44000,44000,44000,0
20230721,171600,61190636950,44000,44000,44000,44000,0
20230721,171500,61190636950,44000,44000,44000,44000,0
20230721,171400,61190636950,44000,44000,44000,44000,0
20230721,171300,61190636950,44000,44000,44000,44000,26979
20230721,171200,61190636950,44000,44000,44000,44000,0
20230721,171100,61190636950,44000,44000,44000,44000,0
20230721,171000,61190636950,44000,44000,44000,44000,0
20230721,170900,61190636950,44000,44000,44000,44000,0
20230721,170800,61190636950,44000,44000,44000,44000,0
20230721,170700,61190636950,44000,44000,44000,44000,0
20230721,170600,61190636950,44000,44000,44000,44000,0
20230721,170500,61190636950,44000,44000,44000,44000,0
20230721,170400,61190636950,44000,44000,44000,44000,0
20230721,170300,61190636950,44000,44000,44000,44000,0
20230721,170200,61190636950,44000,44000,44000,44000,0
20230721,170100,61190636950,44000,44000,44000,44000,0
20230721,170000,61190636950,44000,44000,44000,44000,0
20230721,165900,61190636950,44000,44000,44000,44000,0
20230721,165800,61190636950,44000,44000,44000,44000,0
20230721,165700,61190636950,44000,44000,44000,44000,0
20230721,165600,61190636950,44000,44000,44000,44000,0
20230721,165500,61190636950,44000,44000,44000,44000,0
20230721,165400,61190636950,44000,44000,44000,44000,0
20230721,165300,61190636950,44000,44000,44000,44000,0
20230721,165200,61190636950,44000,44000,44000,44000,0
20230721,165100,61190636950,44000,44000,44000,44000,0
20230721,165000,61190636950,44000,44000,44000,44000,0
20230721,164900,61190636950,44000,44000,44000,44000,0
20230721,164800,61190636950,44000,44000,44000,44000,0
20230721,164700,61190636950,44000,44000,44000,44000,0
20230721,164600,61190636950,44000,44000,44000,44000,0
20230721,164500,61190636950,44000,44000,44000,44000,0
20230721,164400,61190636950,44000,44000,44000,44000,0
20230721,164300,61190636950,44000,44000,44000,44000,26979
20230721,164200,61190636950,44000,44000,44000,44000,0
20230721,164100,61190636950,44000,44000,44000,44000,0
20230721,164000,61190636950,44000,44000,44000,44000,0
20230721,163900,61190636950,44000,44000,44000,44000,0
20230721,163800,61190636950,44000,44000,44000,44000,0
20230721,163700,61190636950,44000,44000,44000,44000,0
20230721,163600,61190636950,44000,44000,44000,44000,0
20230721,163500,61190636950,44000,44000,44000,44000,0
20230721,163400,61190636950,44000,44000,44000,44000,0
20230721,163300,61190636950,44000,44000,44000,44000,0
20230721,163200,61190636950,44000,44000,44000,44000,0
20230721,163100,61190636950,44000,44000,44000,44000,0
20230721,163000,61190636950,44000,44000,44000,44000,0
20230721,162900,61190636950,44000,44000,44000,44000,0
20230721,162800,61190636950,44000,44000,44000,44000,0
20230721,162700,61190636950,44000,44000,44000,44000,0
20230721,162600,61190636950,44000,44000,44000,44000,0
20230721,162500,61190636950,44000,44000,44000,44000,0
20230721,162400,61190636950,44000,44000,44000,44000,0
20230721,162300,61190636950,44000,44000,44000,44000,0
20230721,162200,61190636950,44000,44000,44000,44000,0
20230721,162100,61190636950,44000,44000,44000,44000,0
20230721,162000,61190636950,44000,44000,44000,44000,0
20230721,161900,61190636950,44000,44000,44000,44000,0
20230721,161800,61190636950,44000,44000,44000,44000,0
20230721,161700,61190636950,44000,44000,44000,44000,0
20230721,161600,61190636950,44000,44000,44000,44000,0
20230721,161500,61190636950,44000,44000,44000,44000,0
20230721,161400,61190636950,44000,44000,44000,44000,0
20230721,161300,61190636950,44000,44000,44000,44000,26979
20230721,161200,61190636950,44000,44000,44000,44000,0
20230721,161100,61190636950,44000,44000,44000,44000,0
20230721,161000,61190636950,44000,44000,44000,44000,0
20230721,160900,61190636950,44000,44000,44000,44000,0
20230721,160800,61190636950,44000,44000,44000,44000,0
20230721,160700,61190636950,44000,44000,44000,44000,0
20230721,160600,61190636950,44000,44000,44000,44000,0
20230721,160500,61190636950,44000,44000,44000,44000,0
20230721,160400,61190636950,44000,44000,44000,44000,0
20230721,160300,61190636950,44000,44000,44000,44000,0
20230721,160200,61190636950,44000,44000,44000,44000,0
20230721,160100,61190636950,44000,44000,44000,44000,0
20230721,160000,61190636950,44000,44000,44000,44000,0
20230721,155900,61190636950,44000,44000,44000,44000,0
20230721,155800,61190636950,44000,44000,44000,44000,0
20230721,155700,61190636950,44000,44000,44000,44000,0
20230721,155600,61190636950,44000,44000,44000,44000,0
20230721,155500,61190636950,44000,44000,44000,44000,0
20230721,155400,61190636950,44000,44000,44000,44000,0
20230721,155300,61190636950,44000,44000,44000,44000,0
20230721,155200,61190636950,44000,44000,44000,44000,0
20230721,155100,61190636950,44000,44000,44000,44000,0
20230721,155000,61190636950,44000,44000,44000,44000,0
20230721,154900,61190636950,44000,44000,44000,44000,0
20230721,154800,61190636950,44000,44000,44000,44000,0
20230721,154700,61190636950,44000,44000,44000,44000,0
20230721,154600,61190636950,44000,44000,44000,44000,0
20230721,154500,61190636950,44000,44000,44000,44000,0
20230721,154400,61190636950,44000,44000,44000,44000,0
20230721,154300,61190636950,44000,44000,44000,44000,26979
20230721,154200,61190636950,44000,44000,44000,44000,0
20230721,154100,61190636950,44000,44000,44000,44000,0
20230721,154000,61190636950,44000,44000,44000,44000,0
20230721,153900,61190636950,44000,44000,44000,44000,0
20230721,153800,61190636950,44000,44000,44000,44000,0
20230721,153700,61190636950,44000,44000,44000,44000,0
20230721,153600,61190636950,44000,44000,44000,44000,0
20230721,153500,61190636950,44000,44000,44000,44000,0
20230721,153400,61190636950,44000,44000,44000,44000,0
20230721,153300,61190636950,44000,44000,44000,44000,0
20230721,153200,61190636950,44000,44000,44000,44000,0
20230721,153100,61190636950,44000,44000,44000,44000,0
20230721,153000,61190636950,44000,44000,44000,44000,26979
20230721,152900,60003560950,44000,44000,44000,44000,0
20230721,152800,60003560950,44000,44000,44000,44000,0
20230721,152700,60003560950,44000,44000,44000,44000,0
20230721,152600,60003560950,44000,44000,44000,44000,0
20230721,152500,60003560950,44000,44000,44000,44000,0
20230721,152400,60003560950,44000,44000,44000,44000,0
20230721,152300,60003560950,44000,44000,44000,44000,0
20230721,152200,60003560950,44000,44000,44000,44000,0
20230721,152100,60003560950,44000,44000,44000,44000,0
20230721,152000,60003560950,44000,44000,44000,44000,0
20230721,151900,60003560950,44000,44000,44000,43950,2406
20230721,151800,59897716800,43950,43950,44000,43900,1636
20230721,151700,59825841550,43900,43950,43950,43900,2314
20230721,151600,59724186350,43950,43950,44000,43900,3076
20230721,151500,59588991050,43950,43950,44000,43950,6725
20230721,151400,59293410600,44000,44050,44050,43950,5177
20230721,151300,59065630550,44050,44000,44050,44000,814
20230721,151200,59029801900,44050,44050,44050,44000,1248
20230721,151100,58974855350,44050,44050,44050,44000,1440
20230721,151000,58911491700,44000,44000,44050,44000,2125
20230721,150900,58817982850,44000,44000,44050,44000,3114
20230721,150800,58680958500,44000,43950,44050,43950,11636
20230721,150700,58168958850,44000,44000,44000,44000,2195
20230721,150600,58072378850,44000,43950,44000,43950,612
20230721,150500,58045455300,44000,43950,44000,43950,2320
20230721,150400,57943383500,43950,43950,43950,43900,3137
20230721,150300,57805512400,43950,43950,43950,43900,4044
20230721,150200,57627781950,43950,44000,44000,43950,6407
20230721,150100,57346189850,43950,44000,44000,43950,628
20230721,150000,57318582100,44000,43950,44000,43950,1417
20230721,145900,57256271850,43950,43900,44000,43900,2134
20230721,145800,57162482450,43950,43900,43950,43900,613
20230721,145700,57135551300,43950,43900,43950,43900,1820
20230721,145600,57055590900,43900,43900,43950,43900,2390
20230721,145500,56950667550,43900,43900,43900,43850,1167
20230721,145400,56899473750,43850,43900,43900,43850,1748
20230721,145300,56822751300,43900,43900,43950,43900,1947
20230721,145200,56737276550,43900,44000,44000,43900,16163
20230721,145100,56027133100,44000,43950,44000,43950,373
20230721,145000,56010732850,43950,43950,44000,43950,979
20230721,144900,55967695800,43950,44000,44000,43950,594
20230721,144800,55941561050,44000,43950,44000,43950,1316
20230721,144700,55883707900,44000,43950,44000,43950,2183
20230721,144600,55787752850,44000,44000,44000,43950,1758
20230721,144500,55710420250,44000,44000,44050,44000,3467
20230721,144400,55557852500,44050,44000,44100,43950,24383
20230721,144300,54484699550,44000,44000,44000,43950,890
20230721,144200,54445540050,43950,44000,44000,43950,845
20230721,144100,54408371150,43950,44000,44000,43950,1251
20230721,144000,54353350900,44000,44000,44000,43950,1835
20230721,143900,54272672300,44000,43950,44000,43950,1373
20230721,143800,54212280300,43950,43950,44000,43950,1195
20230721,143700,54159733300,44000,43950,44000,43950,1726
20230721,143600,54083813750,44000,44000,44000,43950,380
20230721,143500,54067095150,43950,43950,44000,43950,825
20230721,143400,54030823450,44000,44000,44000,43950,159
20230721,143300,54023828100,43950,44000,44000,43950,315
20230721,143200,54009970800,43950,43950,44000,43950,763
20230721,143100,53976435650,44000,44000,44000,43950,1015
20230721,143000,53931825650,44000,43950,44000,43950,3382
20230721,142900,53783109300,43950,43900,43950,43900,2897
20230721,142800,53655823950,43950,43900,43950,43900,834
20230721,142700,53619204800,43900,43950,43950,43900,428
20230721,142600,53600404350,43950,43900,43950,43900,1322
20230721,142500,53542359050,43900,43950,43950,43900,2760
20230721,142400,53421184300,43950,43900,43950,43900,2274
20230721,142300,53321354350,43850,43850,43900,43850,770
20230721,142200,53287583850,43900,43900,43900,43850,2256
20230721,142100,53188654350,43850,43850,43900,43850,6052
20230721,142000,52923265600,43850,43850,43900,43850,1739
20230721,141900,52846989750,43900,43900,43900,43850,767
20230721,141800,52813350200,43850,43850,43900,43850,925
20230721,141700,52772772950,43850,43850,43900,43850,95
20230721,141600,52768606850,43850,43850,43900,43850,8119
20230721,141500,52412584800,43850,43850,43900,43850,357
20230721,141400,52396923300,43850,43900,43900,43850,750
20230721,141300,52364024300,43850,43900,43900,43850,609
20230721,141200,52337306550,43850,43900,43950,43850,914
20230721,141100,52297180600,43950,43950,43950,43850,6120
20230721,141000,52028557650,43900,43950,43950,43900,1155
20230721,140900,51977841900,43950,43950,43950,43900,5399
20230721,140800,51740810600,43950,43900,43950,43900,1485
20230721,140700,51675563350,43950,43900,43950,43900,1011
20230721,140600,51631164450,43900,43950,43950,43900,1376
20230721,140500,51570719500,43950,43950,43950,43900,743
20230721,140400,51538088550,43950,43950,44000,43900,1376
20230721,140300,51477614750,43950,43900,43950,43900,2132
20230721,140200,51383944000,43900,43850,43900,43850,1711
20230721,140100,51308836700,43850,43950,44000,43850,46469
20230721,140000,49268467250,44000,43950,44000,43950,1102
20230721,135900,49219992150,43950,44000,44050,43950,2372
20230721,135800,49115614100,44000,44000,44050,44000,6662
20230721,135700,48822482050,43950,43950,44000,43950,1496
20230721,135600,48756663550,43950,44000,44000,43950,733
20230721,135500,48724439550,44000,43950,44000,43950,207
20230721,135400,48715334450,43950,44000,44000,43950,993
20230721,135300,48671681000,44000,43950,44000,43950,195
20230721,135200,48663104850,43950,44050,44050,43950,10794
20230721,135100,48188177300,44050,44000,44050,44000,1091
20230721,135000,48140151200,44000,44050,44050,44000,1138
20230721,134900,48090030000,44050,44050,44100,44000,1652
20230721,134800,48017284850,44050,44050,44100,44000,6524
20230721,134700,47729914050,44050,44050,44100,44000,1362
20230721,134600,47669952100,44050,44100,44100,44000,2108
20230721,134500,47577097700,44050,44050,44100,44000,1529
20230721,134400,47509770400,44050,44050,44100,44050,1919
20230721,134300,47425230450,44050,44050,44100,44050,973
20230721,134200,47382369500,44050,44050,44100,44050,880
20230721,134100,47343602800,44050,44050,44050,44050,1603
20230721,134000,47272990650,44050,44050,44100,44050,769
20230721,133900,47239110050,44100,44100,44100,44050,952
20230721,133800,47197161800,44050,44050,44100,44050,920
20230721,133700,47156632050,44050,44100,44150,44050,2379
20230721,133600,47051743100,44150,44100,44150,44100,1336
20230721,133500,46992821400,44100,44150,44150,44100,922
20230721,133400,46952148500,44150,44150,44150,44100,1039
20230721,133300,46906309050,44100,44150,44200,44000,7120
20230721,133200,46592513450,44150,44100,44200,44100,3456
20230721,133100,46439930950,44150,44150,44200,44100,1352
20230721,133000,46380241100,44200,44150,44200,44100,2039
20230721,132900,46290243150,44150,44150,44200,44150,1147
20230721,132800,46239597100,44200,44250,44250,44150,1646
20230721,132700,46166843350,44250,44200,44250,44150,1085
20230721,132600,46118902050,44200,44200,44200,44150,1458
20230721,132500,46054485750,44150,44150,44200,44150,441
20230721,132400,46035012000,44200,44250,44250,44150,2289
20230721,132300,45933852900,44250,44250,44300,44200,3477
20230721,132200,45780004250,44200,44300,44350,44200,3244
20230721,132100,45636391250,44250,44150,44250,44150,682
20230721,132000,45606238600,44150,44050,44200,44050,1141
20230721,131900,45555893650,44100,44100,44100,44000,3218
20230721,131800,45414117550,44050,44050,44100,44050,1101
20230721,131700,45365614850,44050,44200,44250,44050,12090
20230721,131600,44832322800,44200,44100,44200,44050,2412
20230721,131500,44725887250,44100,44150,44150,44050,3113
20230721,131400,44588550850,44150,44150,44200,44150,186
20230721,131300,44580336150,44150,44100,44150,44100,2231
20230721,131200,44481889550,44100,44050,44100,44050,2064
20230721,131100,44390892750,44100,44050,44100,44000,8049
20230721,131000,44036391800,44050,43950,44050,43950,24029
20230721,130900,42978950550,43950,44000,44000,43950,462
20230721,130800,42958640650,44000,43950,44000,43950,785
20230721,130700,42924136800,44000,43950,44000,43950,1217
20230721,130600,42870642100,43950,44000,44000,43950,240
20230721,130500,42860091850,44000,43950,44000,43950,1167
20230721,130400,42808799550,43950,43950,44000,43950,747
20230721,130300,42775959200,44000,43950,44000,43950,948
20230721,130200,42734291800,43950,44000,44000,43950,1034
20230721,130100,42688844300,44000,44000,44000,43950,306
20230721,130000,42675386650,43950,43950,43950,43900,5680
20230721,125900,42425902500,43950,43950,43950,43900,1977
20230721,125800,42339013950,43950,43900,43950,43900,467
20230721,125700,42318506900,43950,43950,43950,43900,4178
20230721,125600,42134889750,43950,43950,44000,43950,5122
20230721,125500,41909775850,43950,43950,43950,43950,435
20230721,125400,41890657600,43950,44000,44000,43950,138
20230721,125300,41884588200,43950,43950,44000,43950,1119
20230721,125200,41835390150,43950,44000,44000,43950,1543
20230721,125100,41767531200,43950,44000,44000,43950,395
20230721,125000,41750154100,44000,43950,44000,43950,1052
20230721,124900,41703904850,43950,44000,44000,43950,1108
20230721,124800,41655199150,44000,44000,44000,43950,870
20230721,124700,41616919700,44000,43950,44000,43950,174
20230721,124600,41609267050,43950,44000,44000,43950,904
20230721,124500,41569525400,43950,44000,44000,43950,598
20230721,124400,41543216200,44000,43950,44000,43950,741
20230721,124300,41510634800,44000,44000,44000,43950,174
20230721,124200,41502980950,43950,44000,44000,43950,1489
20230721,124100,41437499150,44000,44000,44000,43950,412
20230721,124000,41419374950,44000,44000,44000,43950,428
20230721,123900,41400543400,44000,44000,44000,43950,843
20230721,123800,41363487500,44000,44000,44000,43950,317
20230721,123700,41349545450,44000,43950,44000,43950,430
20230721,123600,41330627450,43950,43950,44000,43950,118
20230721,123500,41325436850,44000,43950,44000,43950,1458
20230721,123400,41261328250,44000,44050,44050,44000,1521
20230721,123300,41194381950,44050,44050,44100,44050,526
20230721,123200,41171208150,44050,44100,44150,44050,4812
20230721,123100,40959037200,44150,44000,44250,44000,24468
20230721,123000,39881646900,44000,44000,44000,43950,1317
20230721,122900,39823762250,43950,43950,44000,43950,315
20230721,122800,39809917900,43950,43950,43950,43900,2809
20230721,122700,39686493600,43950,43950,43950,43900,1171
20230721,122600,39635080650,43900,43900,43950,43900,168
20230721,122500,39627703150,43900,43900,43950,43900,1464
20230721,122400,39563419350,43950,43900,43950,43900,123
20230721,122300,39558017150,43950,43950,43950,43900,784
20230721,122200,39523596900,43900,43900,43950,43900,201
20230721,122100,39514764150,43950,43950,43950,43950,1047
20230721,122000,39468748500,44000,44000,44000,43950,915
20230721,121900,39428532700,43950,43950,44000,43950,1669
20230721,121800,39355179350,44000,43950,44000,43950,990
20230721,121700,39311665800,43950,43950,44000,43950,1635
20230721,121600,39239795250,43950,43950,44000,43950,397
20230721,121500,39222333600,43950,44000,44000,43950,463
20230721,121400,39201979100,44000,43950,44000,43950,1561
20230721,121300,39133335100,44000,44000,44050,43950,1547
20230721,121200,39065265850,44000,43950,44000,43950,4065
20230721,121100,38886411300,44000,44000,44000,43950,1049
20230721,121000,38840286700,44000,44000,44100,44000,4454
20230721,120900,38644272200,44000,43900,44150,43900,41715
20230721,120800,36808702200,43900,43900,43950,43900,159
20230721,120700,36801718550,43900,43900,43950,43900,1210
20230721,120600,36748597700,43950,43950,43950,43900,933
20230721,120500,36707637600,43900,43900,43900,43900,324
20230721,120400,36693414000,43900,43900,43950,43850,871
20230721,120300,36655178400,43950,43900,43950,43900,1176
20230721,120200,36603551550,43850,43850,43900,43850,352
20230721,120100,36588113550,43850,43850,43900,43850,227
20230721,120000,36578159500,43850,43850,43900,43850,2220
20230721,115900,36480761450,43850,43850,43900,43850,308
20230721,115800,36467250450,43850,43850,43900,43850,880
20230721,115700,36428658950,43850,43850,43900,43850,1169
20230721,115600,36377398150,43850,43900,43900,43850,1114
20230721,115500,36328547150,43900,43900,43900,43850,504
20230721,115400,36306434050,43900,43850,43900,43850,340
20230721,115300,36291516450,43850,43900,43900,43850,1102
20230721,115200,36243171750,43900,43900,43950,43900,1051
20230721,115100,36197032300,43900,43900,43950,43900,297
20230721,115000,36183985650,43900,43900,43900,43850,659
20230721,114900,36155056700,43950,43950,43950,43950,1081
20230721,114800,36107546750,43950,43850,43950,43800,11135
20230721,114700,35619195200,43800,43750,43850,43750,1747
20230721,114600,35542691000,43750,43800,43800,43750,1871
20230721,114500,35460825750,43800,43750,43800,43750,780
20230721,114400,35426690600,43750,43800,43800,43750,1059
20230721,114300,35380352700,43750,43850,43850,43750,4719
20230721,114200,35173675900,43850,43900,43900,43800,9380
20230721,114100,34762416600,43900,43850,43900,43850,1441
20230721,114000,34699215000,43850,43900,43900,43850,1048
20230721,113900,34653244050,43900,43850,43900,43850,1090
20230721,113800,34605436800,43850,43900,43900,43850,1324
20230721,113700,34547356650,43900,43900,43900,43850,392
20230721,113600,34530157950,43900,43850,43900,43850,1123
20230721,113500,34480893450,43800,44000,44000,43800,18289
20230721,113400,33678044250,44000,44000,44000,44000,3045
20230721,113300,33544064250,44000,44000,44050,43950,8997
20230721,113200,33148190900,44000,44000,44000,43950,942
20230721,113100,33106773650,43950,43950,44000,43950,209
20230721,113000,33097578700,43950,44000,44000,43950,532
20230721,112900,33074196150,43950,44000,44000,43950,541
20230721,112800,33050411350,43950,43950,44000,43950,809
20230721,112700,33014848450,43950,44000,44000,43950,161
20230721,112600,33007767800,44000,44000,44050,44000,2781
20230721,112500,32885397900,44000,44050,44100,44000,2653
20230721,112400,32768538350,44050,44100,44100,44050,2123
20230721,112300,32674961700,44100,43950,44100,43950,17995
20230721,112200,31883026400,43950,43950,43950,43950,428
20230721,112100,31864215800,43950,44000,44000,43950,702
20230721,112000,31833359200,44000,43950,44000,43950,224
20230721,111900,31823512750,43950,44000,44000,43950,686
20230721,111800,31793362200,43950,43950,44000,43950,1714
20230721,111700,31718030800,44000,43950,44000,43950,287
20230721,111600,31705411450,44000,43950,44000,43950,544
20230721,111500,31681498200,43950,44000,44000,43950,1644
20230721,111400,31609231900,43950,43950,44000,43950,843
20230721,111300,31572181050,44000,43950,44000,43950,454
20230721,111200,31552211000,44000,43950,44000,43900,458
20230721,111100,31532081700,43950,43900,43950,43900,1497
20230721,111000,31466290000,43950,43900,43950,43900,192
20230721,110900,31457856700,43900,43900,43950,43900,960
20230721,110800,31415696600,43900,43900,43950,43900,916
20230721,110700,31375483500,43900,44000,44050,43900,5340
20230721,110600,31140749500,44000,44000,44050,43950,4896
20230721,110500,30925324000,44000,43950,44150,43950,14064
20230721,110400,30306277150,44000,44000,44000,43950,3168
20230721,110300,30166976050,44000,43950,44000,43950,3703
20230721,110200,30004142600,43950,43950,44000,43950,1158
20230721,110100,29953247950,43950,43950,44000,43950,288
20230721,110000,29940588150,43950,43950,44000,43950,2553
20230721,105900,29828296650,43950,44000,44000,43950,172
20230721,105800,29820733100,44000,44000,44000,43950,208
20230721,105700,29811584500,43950,44000,44000,43950,641
20230721,105600,29783411350,44000,43950,44100,43950,7280
20230721,105500,29462958950,44000,43950,44100,43850,57074
20230721,105400,26953133700,44000,43950,44000,43950,1004
20230721,105300,26909006350,43950,43950,44000,43950,1958
20230721,105200,26822952200,43950,43900,44000,43900,2299
20230721,105100,26721919050,43900,43950,43950,43900,1338
20230721,105000,26663179950,43950,43950,43950,43900,1123
20230721,104900,26613877050,43900,43950,43950,43900,1248
20230721,104800,26559048550,43950,43950,43950,43950,1354
20230721,104700,26499540250,43950,44000,44000,43950,361
20230721,104600,26483670200,43950,44000,44000,43950,1641
20230721,104500,26411548000,44000,43950,44000,43950,989
20230721,104400,26368077200,44000,43950,44000,43950,2816
20230721,104300,26244308350,43950,43950,44000,43950,1705
20230721,104200,26169358550,43950,43950,44000,43950,620
20230721,104100,26142104200,44000,43950,44000,43950,534
20230721,104000,26118633650,43950,43950,44000,43950,342
20230721,103900,26103596650,44000,43950,44000,43950,875
20230721,103800,26065137900,43950,43950,43950,43900,754
20230721,103700,26032003300,43950,43900,43950,43900,859
20230721,103600,25994258650,43950,43950,44000,43900,2441
20230721,103500,25886968800,43950,44000,44000,43950,907
20230721,103400,25847104750,44000,43950,44000,43950,1415
20230721,103300,25784875300,43950,43950,44000,43900,456
20230721,103200,25764835100,43900,43950,44000,43900,1434
20230721,103100,25701825400,43950,43950,44000,43950,1240
20230721,103000,25647327250,43950,43950,44000,43900,737
20230721,102900,25614928200,43900,43950,44000,43900,1330
20230721,102800,25556480450,43950,43950,43950,43900,878
20230721,102700,25517898800,43900,43900,43950,43850,544
20230721,102600,25494016750,43900,43900,43900,43850,431
20230721,102500,25475102850,43850,43850,43900,43800,1667
20230721,102400,25402012350,43800,43800,43850,43800,1199
20230721,102300,25349491800,43800,43800,43850,43800,1981
20230721,102200,25262647750,43800,43900,43900,43800,3707
20230721,102100,25100171800,43850,43900,43950,43850,975
20230721,102000,25057372200,43900,43900,43950,43850,2551
20230721,101900,24945421500,43900,44000,44000,43900,1123
20230721,101800,24896087950,44000,44100,44100,43950,2375
20230721,101700,24791577600,44050,44200,44200,44050,4248
20230721,101600,24604129050,44200,44150,44200,44150,3121
20230721,101500,24466296000,44200,44300,44300,44150,3101
20230721,101400,24329283800,44250,44150,44250,44150,5604
20230721,101300,24081572450,44150,43950,44150,43950,19174
20230721,101200,23237666400,43950,43850,44000,43850,1868
20230721,101100,23155604200,43900,43850,43950,43850,2763
20230721,101000,23034327000,43850,43700,43900,43700,3941
20230721,100900,22861717750,43750,43800,43850,43700,5650
20230721,100800,22614455250,43800,43900,43900,43800,5806
20230721,100700,22359897850,43850,44000,44000,43850,13936
20230721,100600,21747605050,44000,44050,44050,44000,2265
20230721,100500,21647931200,44050,44050,44100,44000,1959
20230721,100400,21561643400,44050,44050,44100,44000,2972
20230721,100300,21430752100,44050,43950,44100,43950,6880
20230721,100200,21128036350,43950,44050,44100,43950,9782
20230721,100100,20697554850,44050,44050,44100,44000,8235
20230721,100000,20334846450,44100,44100,44150,44100,4406
20230721,095900,20140482450,44100,44050,44150,44050,2222
20230721,095800,20042532650,44150,44150,44250,44100,10056
20230721,095700,19598833950,44200,44200,44250,44150,9855
20230721,095600,19163336450,44150,44150,44200,44150,2014
20230721,095500,19074414100,44150,44150,44200,44150,2656
20230721,095400,18957149900,44150,44200,44250,44150,2389
20230721,095300,18851553600,44200,44250,44250,44200,2815
20230721,095200,18727119200,44250,44200,44250,44200,1536
20230721,095100,18659206750,44200,44250,44250,44200,1571
20230721,095000,18589748300,44200,44300,44300,44200,2946
20230721,094900,18459471800,44300,44300,44350,44250,2760
20230721,094800,18337258550,44300,44400,44400,44300,2226
20230721,094700,18238584600,44350,44300,44400,44300,3700
20230721,094600,18074541200,44350,44350,44400,44300,2707
20230721,094500,17954548500,44350,44350,44450,44350,4876
20230721,094400,17738216900,44400,44400,44450,44350,2592
20230721,094300,17623127150,44400,44400,44450,44350,5551
20230721,094200,17376692900,44450,44450,44450,44400,1421
20230721,094100,17313572600,44450,44400,44450,44350,2089
20230721,094000,17220790900,44350,44400,44400,44350,1815
20230721,093900,17140273300,44400,44500,44500,44400,4074
20230721,093800,16959176950,44500,44550,44550,44450,2407
20230721,093700,16852072000,44550,44650,44650,44500,4638
20230721,093600,16645451950,44650,44600,44700,44550,3166
20230721,093500,16504229500,44600,44700,44700,44600,2842
20230721,093400,16377347450,44750,44650,44750,44600,6261
20230721,093300,16097691800,44650,44450,44650,44450,9557
20230721,093200,15671931550,44450,44250,44450,44200,13582
20230721,093100,15070191900,44250,44300,44300,44200,2546
20230721,093000,14957547700,44300,44250,44300,44250,2783
20230721,092900,14834399000,44250,44250,44300,44250,2609
20230721,092800,14718935500,44250,44300,44300,44250,2326
20230721,092700,14615944600,44300,44250,44300,44200,8449
20230721,092600,14241975950,44250,44250,44300,44250,2895
20230721,092500,14113850150,44300,44300,44350,44250,4024
20230721,092400,13935619950,44300,44250,44350,44250,3511
20230721,092300,13780153150,44250,44150,44300,44100,4669
20230721,092200,13573906850,44150,44350,44400,44150,11980
20230721,092100,13043507400,44350,44400,44450,44350,5439
20230721,092000,12802030250,44400,44450,44450,44350,3495
20230721,091900,12646905600,44450,44550,44550,44400,1619
20230721,091800,12574935050,44550,44500,44650,44450,2288
20230721,091700,12473057550,44500,44550,44600,44250,15462
20230721,091600,11786207950,44500,44650,44650,44500,8414
20230721,091500,11411249750,44650,44700,44700,44600,5011
20230721,091400,11187595300,44700,44850,44900,44650,7032
20230721,091300,10873134900,44850,44800,44950,44650,9026
20230721,091200,10469304400,44750,44950,45000,44750,7416
20230721,091100,10136705650,44950,45250,45350,44950,12722
20230721,091000,9562804700,45350,45550,45650,45250,12050
20230721,090900,9014246450,45600,45400,45650,45400,24442
20230721,090800,7901259800,45400,45250,45450,45200,12993
20230721,090700,7311669950,45350,45300,45350,45200,8842
20230721,090600,6911531950,45200,45050,45300,45000,18583
20230721,090500,6072317200,45100,45350,45350,45000,8462
20230721,090400,5690413850,45350,45300,45450,44950,27280
20230721,090300,4460583550,45000,45500,45750,45000,20051
20230721,090200,3549790950,45500,45850,46050,45350,36139
20230721,090100,1893835650,45850,45100,46000,45100,28843
20230721,090000,578563350,45100,44350,45100,44350,12583