stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,195100,2625981800,26400,26400,26400,26400,1078
20230719,195000,2625981800,26400,26400,26400,26400,0
20230719,194900,2625981800,26400,26400,26400,26400,0
20230719,194800,2625981800,26400,26400,26400,26400,0
20230719,194700,2625981800,26400,26400,26400,26400,0
20230719,194600,2625981800,26400,26400,26400,26400,0
20230719,194500,2625981800,26400,26400,26400,26400,0
20230719,194400,2625981800,26400,26400,26400,26400,0
20230719,194300,2625981800,26400,26400,26400,26400,0
20230719,194200,2625981800,26400,26400,26400,26400,0
20230719,194100,2625981800,26400,26400,26400,26400,0
20230719,194000,2625981800,26400,26400,26400,26400,0
20230719,193900,2625981800,26400,26400,26400,26400,0
20230719,193800,2625981800,26400,26400,26400,26400,0
20230719,193700,2625981800,26400,26400,26400,26400,0
20230719,193600,2625981800,26400,26400,26400,26400,0
20230719,193500,2625981800,26400,26400,26400,26400,0
20230719,193400,2625981800,26400,26400,26400,26400,0
20230719,193300,2625981800,26400,26400,26400,26400,0
20230719,193200,2625981800,26400,26400,26400,26400,0
20230719,193100,2625981800,26400,26400,26400,26400,0
20230719,193000,2625981800,26400,26400,26400,26400,0
20230719,192900,2625981800,26400,26400,26400,26400,0
20230719,192800,2625981800,26400,26400,26400,26400,0
20230719,192700,2625981800,26400,26400,26400,26400,0
20230719,192600,2625981800,26400,26400,26400,26400,0
20230719,192500,2625981800,26400,26400,26400,26400,0
20230719,192400,2625981800,26400,26400,26400,26400,0
20230719,192300,2625981800,26400,26400,26400,26400,0
20230719,192200,2625981800,26400,26400,26400,26400,0
20230719,192100,2625981800,26400,26400,26400,26400,1078
20230719,192000,2625981800,26400,26400,26400,26400,0
20230719,191900,2625981800,26400,26400,26400,26400,0
20230719,191800,2625981800,26400,26400,26400,26400,0
20230719,191700,2625981800,26400,26400,26400,26400,0
20230719,191600,2625981800,26400,26400,26400,26400,0
20230719,191500,2625981800,26400,26400,26400,26400,0
20230719,191400,2625981800,26400,26400,26400,26400,0
20230719,191300,2625981800,26400,26400,26400,26400,0
20230719,191200,2625981800,26400,26400,26400,26400,0
20230719,191100,2625981800,26400,26400,26400,26400,0
20230719,191000,2625981800,26400,26400,26400,26400,0
20230719,190900,2625981800,26400,26400,26400,26400,0
20230719,190800,2625981800,26400,26400,26400,26400,0
20230719,190700,2625981800,26400,26400,26400,26400,0
20230719,190600,2625981800,26400,26400,26400,26400,0
20230719,190500,2625981800,26400,26400,26400,26400,0
20230719,190400,2625981800,26400,26400,26400,26400,0
20230719,190300,2625981800,26400,26400,26400,26400,0
20230719,190200,2625981800,26400,26400,26400,26400,0
20230719,190100,2625981800,26400,26400,26400,26400,0
20230719,190000,2625981800,26400,26400,26400,26400,0
20230719,185900,2625981800,26400,26400,26400,26400,0
20230719,185800,2625981800,26400,26400,26400,26400,0
20230719,185700,2625981800,26400,26400,26400,26400,0
20230719,185600,2625981800,26400,26400,26400,26400,0
20230719,185500,2625981800,26400,26400,26400,26400,0
20230719,185400,2625981800,26400,26400,26400,26400,0
20230719,185300,2625981800,26400,26400,26400,26400,0
20230719,185200,2625981800,26400,26400,26400,26400,0
20230719,185100,2625981800,26400,26400,26400,26400,1078
20230719,185000,2625981800,26400,26400,26400,26400,0
20230719,184900,2625981800,26400,26400,26400,26400,0
20230719,184800,2625981800,26400,26400,26400,26400,0
20230719,184700,2625981800,26400,26400,26400,26400,0
20230719,184600,2625981800,26400,26400,26400,26400,0
20230719,184500,2625981800,26400,26400,26400,26400,0
20230719,184400,2625981800,26400,26400,26400,26400,0
20230719,184300,2625981800,26400,26400,26400,26400,0
20230719,184200,2625981800,26400,26400,26400,26400,0
20230719,184100,2625981800,26400,26400,26400,26400,0
20230719,184000,2625981800,26400,26400,26400,26400,0
20230719,183900,2625981800,26400,26400,26400,26400,0
20230719,183800,2625981800,26400,26400,26400,26400,0
20230719,183700,2625981800,26400,26400,26400,26400,0
20230719,183600,2625981800,26400,26400,26400,26400,0
20230719,183500,2625981800,26400,26400,26400,26400,0
20230719,183400,2625981800,26400,26400,26400,26400,0
20230719,183300,2625981800,26400,26400,26400,26400,0
20230719,183200,2625981800,26400,26400,26400,26400,0
20230719,183100,2625981800,26400,26400,26400,26400,0
20230719,183000,2625981800,26400,26400,26400,26400,0
20230719,182900,2625981800,26400,26400,26400,26400,0
20230719,182800,2625981800,26400,26400,26400,26400,0
20230719,182700,2625981800,26400,26400,26400,26400,0
20230719,182600,2625981800,26400,26400,26400,26400,0
20230719,182500,2625981800,26400,26400,26400,26400,0
20230719,182400,2625981800,26400,26400,26400,26400,0
20230719,182300,2625981800,26400,26400,26400,26400,0
20230719,182200,2625981800,26400,26400,26400,26400,0
20230719,182100,2625981800,26400,26400,26400,26400,1078
20230719,182000,2625981800,26400,26400,26400,26400,0
20230719,181900,2625981800,26400,26400,26400,26400,0
20230719,181800,2625981800,26400,26400,26400,26400,0
20230719,181700,2625981800,26400,26400,26400,26400,0
20230719,181600,2625981800,26400,26400,26400,26400,0
20230719,181500,2625981800,26400,26400,26400,26400,0
20230719,181400,2625981800,26400,26400,26400,26400,0
20230719,181300,2625981800,26400,26400,26400,26400,0
20230719,181200,2625981800,26400,26400,26400,26400,0
20230719,181100,2625981800,26400,26400,26400,26400,0
20230719,181000,2625981800,26400,26400,26400,26400,0
20230719,180900,2625981800,26400,26400,26400,26400,0
20230719,180800,2625981800,26400,26400,26400,26400,0
20230719,180700,2625981800,26400,26400,26400,26400,0
20230719,180600,2625981800,26400,26400,26400,26400,0
20230719,180500,2625981800,26400,26400,26400,26400,0
20230719,180400,2625981800,26400,26400,26400,26400,0
20230719,180300,2625981800,26400,26400,26400,26400,0
20230719,180200,2625981800,26400,26400,26400,26400,0
20230719,180100,2625981800,26400,26400,26400,26400,0
20230719,180000,2625981800,26400,26400,26400,26400,0
20230719,175900,2625981800,26400,26400,26400,26400,0
20230719,175800,2625981800,26400,26400,26400,26400,0
20230719,175700,2625981800,26400,26400,26400,26400,0
20230719,175600,2625981800,26400,26400,26400,26400,0
20230719,175500,2625981800,26400,26400,26400,26400,0
20230719,175400,2625981800,26400,26400,26400,26400,0
20230719,175300,2625981800,26400,26400,26400,26400,0
20230719,175200,2625981800,26400,26400,26400,26400,0
20230719,175100,2625981800,26400,26400,26400,26400,1078
20230719,175000,2625981800,26400,26400,26400,26400,0
20230719,174900,2625981800,26400,26400,26400,26400,0
20230719,174800,2625981800,26400,26400,26400,26400,0
20230719,174700,2625981800,26400,26400,26400,26400,0
20230719,174600,2625981800,26400,26400,26400,26400,0
20230719,174500,2625981800,26400,26400,26400,26400,0
20230719,174400,2625981800,26400,26400,26400,26400,0
20230719,174300,2625981800,26400,26400,26400,26400,0
20230719,174200,2625981800,26400,26400,26400,26400,0
20230719,174100,2625981800,26400,26400,26400,26400,0
20230719,174000,2625981800,26400,26400,26400,26400,0
20230719,173900,2625981800,26400,26400,26400,26400,0
20230719,173800,2625981800,26400,26400,26400,26400,0
20230719,173700,2625981800,26400,26400,26400,26400,0
20230719,173600,2625981800,26400,26400,26400,26400,0
20230719,173500,2625981800,26400,26400,26400,26400,0
20230719,173400,2625981800,26400,26400,26400,26400,0
20230719,173300,2625981800,26400,26400,26400,26400,0
20230719,173200,2625981800,26400,26400,26400,26400,0
20230719,173100,2625981800,26400,26400,26400,26400,0
20230719,173000,2625981800,26400,26400,26400,26400,0
20230719,172900,2625981800,26400,26400,26400,26400,0
20230719,172800,2625981800,26400,26400,26400,26400,0
20230719,172700,2625981800,26400,26400,26400,26400,0
20230719,172600,2625981800,26400,26400,26400,26400,0
20230719,172500,2625981800,26400,26400,26400,26400,0
20230719,172400,2625981800,26400,26400,26400,26400,0
20230719,172300,2625981800,26400,26400,26400,26400,0
20230719,172200,2625981800,26400,26400,26400,26400,0
20230719,172100,2625981800,26400,26400,26400,26400,1078
20230719,172000,2625981800,26400,26400,26400,26400,0
20230719,171900,2625981800,26400,26400,26400,26400,0
20230719,171800,2625981800,26400,26400,26400,26400,0
20230719,171700,2625981800,26400,26400,26400,26400,0
20230719,171600,2625981800,26400,26400,26400,26400,0
20230719,171500,2625981800,26400,26400,26400,26400,0
20230719,171400,2625981800,26400,26400,26400,26400,0
20230719,171300,2625981800,26400,26400,26400,26400,0
20230719,171200,2625981800,26400,26400,26400,26400,0
20230719,171100,2625981800,26400,26400,26400,26400,0
20230719,171000,2625981800,26400,26400,26400,26400,0
20230719,170900,2625981800,26400,26400,26400,26400,0
20230719,170800,2625981800,26400,26400,26400,26400,0
20230719,170700,2625981800,26400,26400,26400,26400,0
20230719,170600,2625981800,26400,26400,26400,26400,0
20230719,170500,2625981800,26400,26400,26400,26400,0
20230719,170400,2625981800,26400,26400,26400,26400,0
20230719,170300,2625981800,26400,26400,26400,26400,0
20230719,170200,2625981800,26400,26400,26400,26400,0
20230719,170100,2625981800,26400,26400,26400,26400,0
20230719,170000,2625981800,26400,26400,26400,26400,0
20230719,165900,2625981800,26400,26400,26400,26400,0
20230719,165800,2625981800,26400,26400,26400,26400,0
20230719,165700,2625981800,26400,26400,26400,26400,0
20230719,165600,2625981800,26400,26400,26400,26400,0
20230719,165500,2625981800,26400,26400,26400,26400,0
20230719,165400,2625981800,26400,26400,26400,26400,0
20230719,165300,2625981800,26400,26400,26400,26400,0
20230719,165200,2625981800,26400,26400,26400,26400,0
20230719,165100,2625981800,26400,26400,26400,26400,1078
20230719,165000,2625981800,26400,26400,26400,26400,0
20230719,164900,2625981800,26400,26400,26400,26400,0
20230719,164800,2625981800,26400,26400,26400,26400,0
20230719,164700,2625981800,26400,26400,26400,26400,0
20230719,164600,2625981800,26400,26400,26400,26400,0
20230719,164500,2625981800,26400,26400,26400,26400,0
20230719,164400,2625981800,26400,26400,26400,26400,0
20230719,164300,2625981800,26400,26400,26400,26400,0
20230719,164200,2625981800,26400,26400,26400,26400,0
20230719,164100,2625981800,26400,26400,26400,26400,0
20230719,164000,2625981800,26400,26400,26400,26400,0
20230719,163900,2625981800,26400,26400,26400,26400,0
20230719,163800,2625981800,26400,26400,26400,26400,0
20230719,163700,2625981800,26400,26400,26400,26400,0
20230719,163600,2625981800,26400,26400,26400,26400,0
20230719,163500,2625981800,26400,26400,26400,26400,0
20230719,163400,2625981800,26400,26400,26400,26400,0
20230719,163300,2625981800,26400,26400,26400,26400,0
20230719,163200,2625981800,26400,26400,26400,26400,0
20230719,163100,2625981800,26400,26400,26400,26400,0
20230719,163000,2625981800,26400,26400,26400,26400,0
20230719,162900,2625981800,26400,26400,26400,26400,0
20230719,162800,2625981800,26400,26400,26400,26400,0
20230719,162700,2625981800,26400,26400,26400,26400,0
20230719,162600,2625981800,26400,26400,26400,26400,0
20230719,162500,2625981800,26400,26400,26400,26400,0
20230719,162400,2625981800,26400,26400,26400,26400,0
20230719,162300,2625981800,26400,26400,26400,26400,0
20230719,162200,2625981800,26400,26400,26400,26400,0
20230719,162100,2625981800,26400,26400,26400,26400,1078
20230719,162000,2625981800,26400,26400,26400,26400,0
20230719,161900,2625981800,26400,26400,26400,26400,0
20230719,161800,2625981800,26400,26400,26400,26400,0
20230719,161700,2625981800,26400,26400,26400,26400,0
20230719,161600,2625981800,26400,26400,26400,26400,0
20230719,161500,2625981800,26400,26400,26400,26400,0
20230719,161400,2625981800,26400,26400,26400,26400,0
20230719,161300,2625981800,26400,26400,26400,26400,0
20230719,161200,2625981800,26400,26400,26400,26400,0
20230719,161100,2625981800,26400,26400,26400,26400,0
20230719,161000,2625981800,26400,26400,26400,26400,0
20230719,160900,2625981800,26400,26400,26400,26400,0
20230719,160800,2625981800,26400,26400,26400,26400,0
20230719,160700,2625981800,26400,26400,26400,26400,0
20230719,160600,2625981800,26400,26400,26400,26400,0
20230719,160500,2625981800,26400,26400,26400,26400,0
20230719,160400,2625981800,26400,26400,26400,26400,0
20230719,160300,2625981800,26400,26400,26400,26400,0
20230719,160200,2625981800,26400,26400,26400,26400,0
20230719,160100,2625981800,26400,26400,26400,26400,0
20230719,160000,2625981800,26400,26400,26400,26400,0
20230719,155900,2625981800,26400,26400,26400,26400,0
20230719,155800,2625981800,26400,26400,26400,26400,0
20230719,155700,2625981800,26400,26400,26400,26400,0
20230719,155600,2625981800,26400,26400,26400,26400,0
20230719,155500,2625981800,26400,26400,26400,26400,0
20230719,155400,2625981800,26400,26400,26400,26400,0
20230719,155300,2625981800,26400,26400,26400,26400,0
20230719,155200,2625981800,26400,26400,26400,26400,0
20230719,155100,2625981800,26400,26400,26400,26400,1078
20230719,155000,2625981800,26400,26400,26400,26400,0
20230719,154900,2625981800,26400,26400,26400,26400,0
20230719,154800,2625981800,26400,26400,26400,26400,0
20230719,154700,2625981800,26400,26400,26400,26400,0
20230719,154600,2625981800,26400,26400,26400,26400,0
20230719,154500,2625981800,26400,26400,26400,26400,0
20230719,154400,2625981800,26400,26400,26400,26400,0
20230719,154300,2625981800,26400,26400,26400,26400,0
20230719,154200,2625981800,26400,26400,26400,26400,0
20230719,154100,2625981800,26400,26400,26400,26400,0
20230719,154000,2625981800,26400,26400,26400,26400,0
20230719,153900,2625981800,26400,26400,26400,26400,0
20230719,153800,2625981800,26400,26400,26400,26400,0
20230719,153700,2625981800,26400,26400,26400,26400,0
20230719,153600,2625981800,26400,26400,26400,26400,0
20230719,153500,2625981800,26400,26400,26400,26400,0
20230719,153400,2625981800,26400,26400,26400,26400,0
20230719,153300,2625981800,26400,26400,26400,26400,0
20230719,153200,2625981800,26400,26400,26400,26400,0
20230719,153100,2625981800,26400,26400,26400,26400,0
20230719,153000,2625981800,26400,26400,26400,26400,1078
20230719,152900,2597522600,26500,26500,26500,26500,0
20230719,152800,2597522600,26500,26500,26500,26500,0
20230719,152700,2597522600,26500,26500,26500,26500,0
20230719,152600,2597522600,26500,26500,26500,26500,0
20230719,152500,2597522600,26500,26500,26500,26500,0
20230719,152400,2597522600,26500,26500,26500,26500,0
20230719,152300,2597522600,26500,26500,26500,26500,0
20230719,152200,2597522600,26500,26500,26500,26500,0
20230719,152100,2597522600,26500,26500,26500,26500,0
20230719,152000,2597522600,26500,26500,26500,26500,0
20230719,151900,2597522600,26500,26350,26500,26350,243
20230719,151800,2591100150,26350,26350,26400,26350,376
20230719,151700,2581175600,26350,26400,26400,26350,177
20230719,151600,2576508550,26400,26350,26500,26350,237
20230719,151500,2570252100,26350,26400,26400,26350,81
20230719,151400,2568114500,26450,26450,26450,26350,73
20230719,151300,2566184150,26350,26350,26350,26350,80
20230719,151200,2564076150,26450,26450,26450,26450,96
20230719,151100,2561536950,26450,26400,26450,26400,1266
20230719,151000,2528065050,26400,26400,26400,26350,1132
20230719,150900,2498212500,26450,26450,26450,26450,49
20230719,150800,2496916450,26400,26450,26450,26400,416
20230719,150700,2485914900,26500,26450,26500,26450,80
20230719,150600,2483795900,26500,26450,26500,26450,1087
20230719,150500,2455044400,26450,26500,26500,26450,21
20230719,150400,2454488450,26450,26450,26450,26450,1391
20230719,150300,2417696500,26450,26400,26450,26400,2526
20230719,150200,2351003050,26400,26400,26400,26400,2
20230719,150100,2350950250,26350,26350,26350,26350,50
20230719,150000,2349632750,26400,26400,26400,26400,102
20230719,145900,2346939950,26350,26350,26350,26350,1
20230719,145800,2346913600,26350,26350,26350,26350,301
20230719,145700,2338982250,26400,26400,26400,26400,2
20230719,145600,2338929450,26400,26350,26400,26350,514
20230719,145500,2325375550,26350,26400,26400,26350,11
20230719,145400,2325085200,26350,26350,26350,26350,0
20230719,145300,2325085200,26350,26400,26400,26350,274
20230719,145200,2317864350,26400,26400,26400,26400,1
20230719,145100,2317837950,26400,26400,26400,26400,0
20230719,145000,2317837950,26400,26400,26400,26400,56
20230719,144900,2316359550,26400,26350,26400,26350,3355
20230719,144800,2227952400,26300,26350,26350,26300,27
20230719,144700,2227242250,26350,26350,26350,26350,13
20230719,144600,2226899700,26300,26300,26350,26300,93
20230719,144500,2224453750,26350,26300,26350,26300,237
20230719,144400,2218218650,26300,26300,26300,26300,50
20230719,144300,2216903650,26300,26300,26300,26300,40
20230719,144200,2215851650,26300,26300,26300,26300,50
20230719,144100,2214536650,26350,26300,26350,26300,4
20230719,144000,2214431400,26350,26350,26350,26300,110
20230719,143900,2211537900,26300,26300,26300,26300,44
20230719,143800,2210380700,26350,26300,26350,26300,544
20230719,143700,2196073450,26300,26350,26350,26300,24
20230719,143600,2195442100,26350,26300,26350,26300,514
20230719,143500,2181923800,26350,26350,26350,26350,64
20230719,143400,2180237400,26350,26350,26350,26300,144
20230719,143300,2176447000,26350,26300,26350,26300,26
20230719,143200,2175763150,26350,26350,26350,26350,51
20230719,143100,2174419300,26350,26350,26350,26350,18
20230719,143000,2173945000,26350,26350,26350,26350,63
20230719,142900,2172284950,26350,26300,26350,26300,45
20230719,142800,2171101100,26300,26300,26350,26250,1208
20230719,142700,2139330750,26300,26300,26300,26250,28
20230719,142600,2138594600,26300,26300,26300,26250,174
20230719,142500,2134019650,26300,26300,26300,26300,65
20230719,142400,2132310150,26300,26300,26300,26250,163
20230719,142300,2128023500,26300,26250,26300,26250,134
20230719,142200,2124499550,26300,26250,26300,26250,308
20230719,142100,2116411900,26250,26250,26250,26250,116
20230719,142000,2113366900,26250,26250,26300,26250,964
20230719,141900,2088061850,26250,26250,26250,26200,476
20230719,141800,2075580350,26250,26300,26350,26250,2084
20230719,141700,2020845150,26300,26350,26400,26250,2263
20230719,141600,1961313300,26350,26350,26400,26350,671
20230719,141500,1943632050,26400,26500,26500,26350,5420
20230719,141400,1800404300,26500,26500,26500,26500,58
20230719,141300,1798867300,26500,26500,26500,26500,13
20230719,141200,1798522800,26500,26500,26500,26500,5
20230719,141100,1798390300,26500,26500,26500,26500,1
20230719,141000,1798363800,26500,26500,26500,26500,185
20230719,140900,1793461300,26500,26500,26500,26500,82
20230719,140800,1791288300,26500,26500,26500,26500,55
20230719,140700,1789830800,26500,26450,26500,26450,416
20230719,140600,1778823950,26450,26500,26500,26450,72
20230719,140500,1776918500,26500,26500,26500,26500,64
20230719,140400,1775222500,26500,26500,26500,26500,691
20230719,140300,1756911000,26500,26500,26500,26500,50
20230719,140200,1755586000,26550,26550,26550,26550,0
20230719,140100,1755586000,26550,26550,26550,26550,1
20230719,140000,1755559450,26550,26550,26550,26550,8
20230719,135900,1755347050,26550,26550,26550,26550,0
20230719,135800,1755347050,26550,26550,26550,26550,0
20230719,135700,1755347050,26550,26550,26550,26550,0
20230719,135600,1755347050,26550,26550,26550,26550,0
20230719,135500,1755347050,26550,26550,26550,26500,1338
20230719,135400,1719889900,26550,26550,26550,26550,7
20230719,135300,1719704050,26550,26550,26550,26550,2
20230719,135200,1719650950,26500,26550,26550,26500,6
20230719,135100,1719491900,26550,26550,26550,26550,6
20230719,135000,1719332600,26500,26500,26500,26500,108
20230719,134900,1716470600,26550,26550,26550,26550,8
20230719,134800,1716258200,26550,26550,26550,26550,1
20230719,134700,1716231650,26500,26550,26550,26500,512
20230719,134600,1702663050,26550,26550,26550,26550,1
20230719,134500,1702636500,26550,26550,26550,26500,57
20230719,134400,1701123200,26550,26500,26550,26500,11
20230719,134300,1700831200,26550,26550,26550,26550,0
20230719,134200,1700831200,26550,26550,26550,26550,62
20230719,134100,1699185100,26500,26500,26500,26500,0
20230719,134000,1699185100,26500,26550,26550,26500,44
20230719,133900,1698018900,26550,26550,26550,26550,0
20230719,133800,1698018900,26550,26550,26550,26550,0
20230719,133700,1698018900,26550,26500,26550,26500,34
20230719,133600,1697117350,26550,26550,26550,26550,45
20230719,133500,1695922600,26550,26550,26550,26550,78
20230719,133400,1693851700,26550,26500,26550,26500,1327
20230719,133300,1658684750,26500,26500,26500,26500,70
20230719,133200,1656829750,26500,26500,26500,26500,55
20230719,133100,1655372250,26500,26500,26500,26500,62
20230719,133000,1653729250,26500,26500,26500,26500,52
20230719,132900,1652351250,26450,26500,26500,26450,323
20230719,132800,1643792050,26500,26500,26500,26500,10
20230719,132700,1643527050,26500,26550,26550,26500,55
20230719,132600,1642069450,26550,26550,26550,26550,3
20230719,132500,1641989800,26500,26500,26500,26500,30
20230719,132400,1641194800,26500,26550,26550,26500,5
20230719,132300,1641062200,26550,26550,26550,26550,4
20230719,132200,1640956000,26550,26550,26550,26500,382
20230719,132100,1630832800,26550,26550,26550,26550,52
20230719,132000,1629452200,26550,26500,26550,26450,372
20230719,131900,1619599150,26500,26500,26500,26500,12
20230719,131800,1619281150,26500,26500,26500,26450,32
20230719,131700,1618433250,26500,26500,26500,26450,1797
20230719,131600,1570833200,26500,26500,26500,26500,92
20230719,131500,1568395200,26500,26500,26500,26500,147
20230719,131400,1564499700,26550,26500,26550,26500,89
20230719,131300,1562139250,26500,26500,26500,26500,167
20230719,131200,1557713750,26550,26550,26550,26550,1
20230719,131100,1557687200,26550,26550,26550,26550,195
20230719,131000,1552509950,26550,26600,26600,26550,9
20230719,130900,1552270800,26550,26550,26550,26550,0
20230719,130800,1552270800,26550,26550,26550,26550,0
20230719,130700,1552270800,26550,26550,26550,26550,111
20230719,130600,1549323750,26550,26550,26550,26550,0
20230719,130500,1549323750,26550,26600,26600,26550,16
20230719,130400,1548898900,26550,26600,26600,26550,162
20230719,130300,1544597700,26550,26550,26550,26550,0
20230719,130200,1544597700,26550,26550,26550,26550,292
20230719,130100,1536845100,26550,26550,26550,26550,3
20230719,130000,1536765450,26550,26550,26550,26550,113
20230719,125900,1533765300,26550,26550,26550,26550,0
20230719,125800,1533765300,26550,26500,26550,26500,202
20230719,125700,1528412200,26500,26550,26550,26500,4
20230719,125600,1528306150,26550,26550,26550,26550,0
20230719,125500,1528306150,26550,26550,26550,26550,0
20230719,125400,1528306150,26550,26550,26550,26550,0
20230719,125300,1528306150,26550,26550,26550,26550,1
20230719,125200,1528279600,26550,26550,26550,26500,46
20230719,125100,1527060150,26550,26550,26550,26500,43
20230719,125000,1525920000,26500,26550,26550,26500,40
20230719,124900,1524859500,26550,26550,26550,26550,10
20230719,124800,1524594000,26550,26550,26550,26550,15
20230719,124700,1524195750,26550,26550,26550,26550,7
20230719,124600,1524009900,26600,26600,26600,26600,100
20230719,124500,1521349900,26600,26600,26600,26600,5
20230719,124400,1521216900,26600,26600,26600,26600,500
20230719,124300,1507916900,26600,26600,26600,26600,0
20230719,124200,1507916900,26600,26600,26600,26600,1
20230719,124100,1507890300,26600,26600,26600,26600,60
20230719,124000,1506294300,26550,26600,26600,26550,75
20230719,123900,1504302650,26600,26600,26600,26600,40
20230719,123800,1503238650,26600,26600,26600,26600,1
20230719,123700,1503212050,26600,26600,26600,26600,2
20230719,123600,1503158850,26550,26550,26550,26550,0
20230719,123500,1503158850,26550,26550,26550,26550,0
20230719,123400,1503158850,26550,26550,26550,26550,0
20230719,123300,1503158850,26550,26550,26550,26550,0
20230719,123200,1503158850,26550,26550,26550,26550,0
20230719,123100,1503158850,26550,26550,26550,26550,146
20230719,123000,1499282550,26550,26550,26550,26550,0
20230719,122900,1499282550,26550,26550,26550,26550,188
20230719,122800,1494291150,26500,26500,26500,26500,0
20230719,122700,1494291150,26500,26550,26550,26500,29
20230719,122600,1493522450,26550,26500,26550,26500,224
20230719,122500,1487586250,26500,26500,26500,26500,84
20230719,122400,1485360250,26500,26500,26500,26500,125
20230719,122300,1482047750,26500,26500,26500,26500,25
20230719,122200,1481385250,26500,26500,26500,26500,40
20230719,122100,1480325250,26500,26500,26500,26500,204
20230719,122000,1474919250,26500,26500,26500,26500,99
20230719,121900,1472295750,26500,26500,26500,26500,420
20230719,121800,1461165750,26500,26550,26550,26500,7
20230719,121700,1460979950,26550,26550,26550,26550,1
20230719,121600,1460953400,26500,26500,26500,26500,0
20230719,121500,1460953400,26500,26500,26550,26500,266
20230719,121400,1453903900,26500,26600,26600,26500,226
20230719,121300,1447911950,26550,26550,26550,26550,10
20230719,121200,1447646450,26500,26550,26550,26500,74
20230719,121100,1445682600,26550,26500,26550,26500,28
20230719,121000,1444939700,26550,26550,26550,26550,4
20230719,120900,1444833500,26550,26550,26550,26550,5
20230719,120800,1444700750,26500,26500,26500,26500,13
20230719,120700,1444356250,26500,26550,26600,26500,393
20230719,120600,1433938350,26550,26550,26550,26550,40
20230719,120500,1432876350,26550,26550,26550,26550,30
20230719,120400,1432079850,26550,26550,26550,26550,0
20230719,120300,1432079850,26550,26600,26600,26550,40
20230719,120200,1431017350,26550,26550,26550,26550,40
20230719,120100,1429955350,26600,26600,26600,26600,3
20230719,120000,1429875550,26600,26600,26600,26600,11
20230719,115900,1429582950,26550,26550,26550,26550,0
20230719,115800,1429582950,26550,26550,26550,26550,0
20230719,115700,1429582950,26550,26550,26550,26550,11
20230719,115600,1429290900,26550,26550,26550,26550,0
20230719,115500,1429290900,26550,26550,26550,26550,1
20230719,115400,1429264350,26550,26550,26550,26550,143
20230719,115300,1425467700,26550,26550,26550,26550,100
20230719,115200,1422812700,26550,26500,26550,26500,104
20230719,115100,1420051850,26500,26550,26550,26500,182
20230719,115000,1415228300,26550,26550,26550,26550,200
20230719,114900,1409918300,26550,26550,26550,26550,20
20230719,114800,1409387300,26550,26550,26550,26550,138
20230719,114700,1405723400,26500,26550,26550,26500,13
20230719,114600,1405378850,26550,26550,26550,26550,50
20230719,114500,1404051350,26550,26550,26550,26550,0
20230719,114400,1404051350,26550,26550,26550,26550,500
20230719,114300,1390776350,26550,26550,26550,26550,1
20230719,114200,1390749800,26550,26550,26550,26550,1
20230719,114100,1390723250,26500,26550,26550,26500,331
20230719,114000,1381951650,26500,26500,26500,26500,83
20230719,113900,1379752150,26500,26500,26500,26500,260
20230719,113800,1372862150,26500,26550,26550,26500,358
20230719,113700,1363375050,26550,26550,26550,26550,1
20230719,113600,1363348500,26550,26550,26550,26550,2
20230719,113500,1363295400,26550,26550,26550,26550,1
20230719,113400,1363268850,26500,26550,26550,26500,271
20230719,113300,1356087300,26550,26500,26550,26500,105
20230719,113200,1353304550,26500,26500,26500,26500,0
20230719,113100,1353304550,26500,26500,26500,26500,73
20230719,113000,1351370050,26500,26500,26500,26500,50
20230719,112900,1350045050,26500,26500,26500,26500,341
20230719,112800,1341008550,26500,26500,26500,26500,0
20230719,112700,1341008550,26500,26500,26500,26500,0
20230719,112600,1341008550,26500,26500,26500,26500,0
20230719,112500,1341008550,26500,26550,26550,26500,400
20230719,112400,1330393550,26550,26500,26550,26500,99
20230719,112300,1327769550,26500,26500,26500,26500,61
20230719,112200,1326153050,26500,26500,26500,26500,38
20230719,112100,1325146050,26450,26500,26500,26450,17
20230719,112000,1324696150,26500,26500,26500,26500,139
20230719,111900,1321012650,26500,26550,26550,26500,45
20230719,111800,1319818400,26550,26550,26550,26500,1686
20230719,111700,1275139000,26500,26500,26500,26500,0
20230719,111600,1275139000,26500,26500,26500,26500,6
20230719,111500,1274980000,26500,26550,26550,26500,1185
20230719,111400,1243573900,26550,26550,26550,26550,9
20230719,111300,1243334950,26500,26500,26600,26500,444
20230719,111200,1231554300,26550,26550,26550,26500,556
20230719,111100,1216816000,26550,26550,26550,26550,38
20230719,111000,1215807100,26550,26550,26550,26500,104
20230719,110900,1213046450,26550,26550,26550,26550,60
20230719,110800,1211453450,26550,26550,26550,26500,65
20230719,110700,1209727950,26550,26550,26550,26550,213
20230719,110600,1204072800,26550,26600,26600,26550,243
20230719,110500,1197620550,26600,26600,26600,26600,152
20230719,110400,1193577350,26600,26600,26600,26550,177
20230719,110300,1188876950,26550,26550,26550,26550,100
20230719,110200,1186221950,26550,26550,26550,26550,6
20230719,110100,1186062650,26600,26600,26600,26600,1
20230719,110000,1186036050,26600,26600,26600,26600,11
20230719,105900,1185743450,26600,26600,26600,26600,2
20230719,105800,1185690250,26600,26600,26600,26600,0
20230719,105700,1185690250,26600,26600,26600,26600,68
20230719,105600,1183881450,26550,26550,26550,26550,1
20230719,105500,1183854900,26550,26600,26600,26550,630
20230719,105400,1167101050,26600,26600,26600,26600,103
20230719,105300,1164361250,26600,26600,26600,26600,166
20230719,105200,1159945650,26600,26650,26650,26600,176
20230719,105100,1155260250,26650,26650,26650,26650,250
20230719,105000,1148597750,26700,26700,26700,26700,100
20230719,104900,1145927750,26700,26600,26700,26600,10
20230719,104800,1145661450,26650,26650,26650,26650,3
20230719,104700,1145581500,26650,26650,26650,26650,155
20230719,104600,1141450750,26650,26650,26650,26650,0
20230719,104500,1141450750,26650,26600,26650,26600,424
20230719,104400,1130152150,26650,26650,26650,26650,1
20230719,104300,1130125500,26600,26650,26650,26600,26
20230719,104200,1129433600,26650,26650,26650,26650,552
20230719,104100,1114722800,26700,26700,26700,26650,16
20230719,104000,1114296100,26650,26650,26650,26650,48
20230719,103900,1113016900,26700,26650,26700,26650,13
20230719,103800,1112670050,26650,26700,26700,26650,416
20230719,103700,1101582800,26700,26700,26700,26700,32
20230719,103600,1100728400,26700,26700,26700,26700,13
20230719,103500,1100381300,26700,26700,26700,26700,3
20230719,103400,1100301200,26700,26700,26700,26700,2
20230719,103300,1100247800,26650,26600,26650,26600,396
20230719,103200,1089694900,26650,26650,26650,26650,1
20230719,103100,1089668250,26650,26650,26650,26650,9
20230719,103000,1089428400,26650,26600,26650,26550,336
20230719,102900,1080497450,26600,26600,26600,26600,108
20230719,102800,1077624650,26600,26600,26600,26600,98
20230719,102700,1075017850,26600,26650,26650,26600,198
20230719,102600,1069741200,26650,26650,26650,26650,517
20230719,102500,1055963150,26650,26650,26650,26650,0
20230719,102400,1055963150,26650,26600,26650,26600,23
20230719,102300,1055351250,26600,26600,26600,26600,0
20230719,102200,1055351250,26600,26600,26600,26600,243
20230719,102100,1048887450,26500,26550,26550,26500,866
20230719,102000,1025901050,26500,26500,26500,26500,9
20230719,101900,1025662550,26500,26500,26500,26500,519
20230719,101800,1011909050,26500,26500,26500,26500,0
20230719,101700,1011909050,26500,26550,26550,26500,95
20230719,101600,1009387950,26550,26550,26550,26550,17
20230719,101500,1008936600,26600,26600,26600,26550,31
20230719,101400,1008112950,26550,26600,26600,26550,13
20230719,101300,1007767200,26600,26600,26600,26600,6
20230719,101200,1007607600,26600,26600,26600,26600,74
20230719,101100,1005639200,26600,26600,26600,26600,12
20230719,101000,1005320000,26600,26500,26600,26500,411
20230719,100900,994406200,26500,26500,26500,26500,620
20230719,100800,977976200,26450,26450,26450,26450,111
20230719,100700,975040250,26450,26500,26500,26450,460
20230719,100600,962856250,26500,26450,26500,26450,199
20230719,100500,957585250,26450,26450,26500,26450,127
20230719,100400,954225700,26450,26450,26450,26450,428
20230719,100300,942905100,26450,26450,26450,26400,968
20230719,100200,917304000,26450,26450,26450,26450,897
20230719,100100,893578350,26500,26500,26500,26500,24
20230719,100000,892942350,26500,26500,26500,26500,100
20230719,095900,890292350,26500,26550,26550,26500,136
20230719,095800,886687350,26550,26500,26550,26500,707
20230719,095700,867950900,26500,26500,26550,26500,533
20230719,095600,853826350,26550,26550,26550,26500,320
20230719,095500,845345350,26550,26550,26600,26550,725
20230719,095400,826096350,26600,26600,26600,26600,687
20230719,095300,807822150,26600,26600,26650,26600,66
20230719,095200,806064900,26600,26600,26650,26600,157
20230719,095100,801888650,26650,26650,26650,26650,36
20230719,095000,800929250,26650,26600,26650,26600,13
20230719,094900,800583350,26650,26650,26650,26650,8
20230719,094800,800370150,26650,26650,26650,26650,37
20230719,094700,799384100,26600,26600,26600,26600,164
20230719,094600,795021700,26600,26600,26600,26600,34
20230719,094500,794117300,26550,26600,26600,26550,209
20230719,094400,788567900,26600,26550,26600,26550,150
20230719,094300,784585050,26600,26600,26600,26600,9
20230719,094200,784345650,26550,26550,26550,26500,1137
20230719,094100,754207350,26550,26550,26600,26500,710
20230719,094000,735373100,26550,26550,26600,26500,947
20230719,093900,710249250,26600,26600,26600,26500,592
20230719,093800,694531150,26600,26600,26700,26600,254
20230719,093700,687774650,26600,26500,26600,26500,2
20230719,093600,687721550,26500,26650,26700,26500,2071
20230719,093500,632690200,26650,26600,26650,26600,437
20230719,093400,621044650,26650,26750,26750,26550,1262
20230719,093300,587512300,26750,26650,26750,26550,1019
20230719,093200,560392250,26650,26600,26650,26550,172
20230719,093100,555822700,26650,26600,26650,26550,964
20230719,093000,530178050,26650,26600,26650,26600,163
20230719,092900,525840100,26600,26650,26650,26600,23
20230719,092800,525228150,26650,26650,26650,26650,9
20230719,092700,524988300,26600,26700,26700,26550,1520
20230719,092600,484543500,26700,26700,26700,26700,52
20230719,092500,483155100,26700,26750,26750,26650,527
20230719,092400,469060350,26800,26700,26800,26700,153
20230719,092300,464968050,26700,26600,26700,26600,272
20230719,092200,457719950,26650,26650,26650,26650,169
20230719,092100,453216100,26650,26700,26700,26650,37
20230719,092000,452230000,26700,26650,26700,26650,120
20230719,091900,449031800,26600,26600,26600,26550,183
20230719,091800,444164550,26600,26600,26600,26550,165
20230719,091700,439783550,26550,26600,26600,26550,121
20230719,091600,436568600,26600,26600,26600,26550,419
20230719,091500,425438100,26600,26550,26600,26500,365
20230719,091400,415738150,26500,26550,26550,26500,135
20230719,091300,412155500,26500,26550,26550,26500,1000
20230719,091200,385621500,26550,26650,26650,26550,3287
20230719,091100,298134800,26700,26700,26700,26700,480
20230719,091000,285318800,26750,26750,26750,26700,488
20230719,090900,272265800,26750,26750,26750,26700,165
20230719,090800,267854550,26750,26750,26750,26750,144
20230719,090700,264002550,26750,26750,26750,26700,481
20230719,090600,251137800,26750,26850,26850,26750,377
20230719,090500,241029750,26850,26850,26850,26850,173
20230719,090400,236384700,26850,26900,26900,26850,42
20230719,090300,235255500,26900,26950,26950,26900,240
20230719,090200,228799450,27000,27100,27100,27000,291
20230719,090100,220937350,27100,27100,27150,27050,213
20230719,090000,215163200,27100,26700,27100,26700,8053