stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,193600,152971804250,20500,20500,20500,20500,85533
20230714,193500,152971804250,20500,20500,20500,20500,0
20230714,193400,152971804250,20500,20500,20500,20500,0
20230714,193300,152971804250,20500,20500,20500,20500,0
20230714,193200,152971804250,20500,20500,20500,20500,0
20230714,193100,152971804250,20500,20500,20500,20500,0
20230714,193000,152971804250,20500,20500,20500,20500,0
20230714,192900,152971804250,20500,20500,20500,20500,0
20230714,192800,152971804250,20500,20500,20500,20500,0
20230714,192700,152971804250,20500,20500,20500,20500,0
20230714,192600,152971804250,20500,20500,20500,20500,0
20230714,192500,152971804250,20500,20500,20500,20500,0
20230714,192400,152971804250,20500,20500,20500,20500,0
20230714,192300,152971804250,20500,20500,20500,20500,0
20230714,192200,152971804250,20500,20500,20500,20500,0
20230714,192100,152971804250,20500,20500,20500,20500,0
20230714,192000,152971804250,20500,20500,20500,20500,0
20230714,191900,152971804250,20500,20500,20500,20500,0
20230714,191800,152971804250,20500,20500,20500,20500,0
20230714,191700,152971804250,20500,20500,20500,20500,0
20230714,191600,152971804250,20500,20500,20500,20500,0
20230714,191500,152971804250,20500,20500,20500,20500,0
20230714,191400,152971804250,20500,20500,20500,20500,0
20230714,191300,152971804250,20500,20500,20500,20500,0
20230714,191200,152971804250,20500,20500,20500,20500,0
20230714,191100,152971804250,20500,20500,20500,20500,0
20230714,191000,152971804250,20500,20500,20500,20500,0
20230714,190900,152971804250,20500,20500,20500,20500,0
20230714,190800,152971804250,20500,20500,20500,20500,0
20230714,190700,152971804250,20500,20500,20500,20500,0
20230714,190600,152971804250,20500,20500,20500,20500,85533
20230714,190500,152971804250,20500,20500,20500,20500,0
20230714,190400,152971804250,20500,20500,20500,20500,0
20230714,190300,152971804250,20500,20500,20500,20500,0
20230714,190200,152971804250,20500,20500,20500,20500,0
20230714,190100,152971804250,20500,20500,20500,20500,0
20230714,190000,152971804250,20500,20500,20500,20500,0
20230714,185900,152971804250,20500,20500,20500,20500,0
20230714,185800,152971804250,20500,20500,20500,20500,0
20230714,185700,152971804250,20500,20500,20500,20500,0
20230714,185600,152971804250,20500,20500,20500,20500,0
20230714,185500,152971804250,20500,20500,20500,20500,0
20230714,185400,152971804250,20500,20500,20500,20500,0
20230714,185300,152971804250,20500,20500,20500,20500,0
20230714,185200,152971804250,20500,20500,20500,20500,0
20230714,185100,152971804250,20500,20500,20500,20500,0
20230714,185000,152971804250,20500,20500,20500,20500,0
20230714,184900,152971804250,20500,20500,20500,20500,0
20230714,184800,152971804250,20500,20500,20500,20500,0
20230714,184700,152971804250,20500,20500,20500,20500,0
20230714,184600,152971804250,20500,20500,20500,20500,0
20230714,184500,152971804250,20500,20500,20500,20500,0
20230714,184400,152971804250,20500,20500,20500,20500,0
20230714,184300,152971804250,20500,20500,20500,20500,0
20230714,184200,152971804250,20500,20500,20500,20500,0
20230714,184100,152971804250,20500,20500,20500,20500,0
20230714,184000,152971804250,20500,20500,20500,20500,0
20230714,183900,152971804250,20500,20500,20500,20500,0
20230714,183800,152971804250,20500,20500,20500,20500,0
20230714,183700,152971804250,20500,20500,20500,20500,0
20230714,183600,152971804250,20500,20500,20500,20500,85533
20230714,183500,152971804250,20500,20500,20500,20500,0
20230714,183400,152971804250,20500,20500,20500,20500,0
20230714,183300,152971804250,20500,20500,20500,20500,0
20230714,183200,152971804250,20500,20500,20500,20500,0
20230714,183100,152971804250,20500,20500,20500,20500,0
20230714,183000,152971804250,20500,20500,20500,20500,0
20230714,182900,152971804250,20500,20500,20500,20500,0
20230714,182800,152971804250,20500,20500,20500,20500,0
20230714,182700,152971804250,20500,20500,20500,20500,0
20230714,182600,152971804250,20500,20500,20500,20500,0
20230714,182500,152971804250,20500,20500,20500,20500,0
20230714,182400,152971804250,20500,20500,20500,20500,0
20230714,182300,152971804250,20500,20500,20500,20500,0
20230714,182200,152971804250,20500,20500,20500,20500,0
20230714,182100,152971804250,20500,20500,20500,20500,0
20230714,182000,152971804250,20500,20500,20500,20500,0
20230714,181900,152971804250,20500,20500,20500,20500,0
20230714,181800,152971804250,20500,20500,20500,20500,0
20230714,181700,152971804250,20500,20500,20500,20500,0
20230714,181600,152971804250,20500,20500,20500,20500,0
20230714,181500,152971804250,20500,20500,20500,20500,0
20230714,181400,152971804250,20500,20500,20500,20500,0
20230714,181300,152971804250,20500,20500,20500,20500,0
20230714,181200,152971804250,20500,20500,20500,20500,0
20230714,181100,152971804250,20500,20500,20500,20500,0
20230714,181000,152971804250,20500,20500,20500,20500,0
20230714,180900,152971804250,20500,20500,20500,20500,0
20230714,180800,152971804250,20500,20500,20500,20500,0
20230714,180700,152971804250,20500,20500,20500,20500,0
20230714,180600,152971804250,20500,20500,20500,20500,85533
20230714,180500,152971804250,20500,20500,20500,20500,0
20230714,180400,152971804250,20500,20500,20500,20500,0
20230714,180300,152971804250,20500,20500,20500,20500,0
20230714,180200,152971804250,20500,20500,20500,20500,0
20230714,180100,152971804250,20500,20500,20500,20500,0
20230714,180000,152971804250,20500,20500,20500,20500,0
20230714,175900,152971804250,20500,20500,20500,20500,0
20230714,175800,152971804250,20500,20500,20500,20500,0
20230714,175700,152971804250,20500,20500,20500,20500,0
20230714,175600,152971804250,20500,20500,20500,20500,0
20230714,175500,152971804250,20500,20500,20500,20500,0
20230714,175400,152971804250,20500,20500,20500,20500,0
20230714,175300,152971804250,20500,20500,20500,20500,0
20230714,175200,152971804250,20500,20500,20500,20500,0
20230714,175100,152971804250,20500,20500,20500,20500,0
20230714,175000,152971804250,20500,20500,20500,20500,0
20230714,174900,152971804250,20500,20500,20500,20500,0
20230714,174800,152971804250,20500,20500,20500,20500,0
20230714,174700,152971804250,20500,20500,20500,20500,0
20230714,174600,152971804250,20500,20500,20500,20500,0
20230714,174500,152971804250,20500,20500,20500,20500,0
20230714,174400,152971804250,20500,20500,20500,20500,0
20230714,174300,152971804250,20500,20500,20500,20500,0
20230714,174200,152971804250,20500,20500,20500,20500,0
20230714,174100,152971804250,20500,20500,20500,20500,0
20230714,174000,152971804250,20500,20500,20500,20500,0
20230714,173900,152971804250,20500,20500,20500,20500,0
20230714,173800,152971804250,20500,20500,20500,20500,0
20230714,173700,152971804250,20500,20500,20500,20500,0
20230714,173600,152971804250,20500,20500,20500,20500,85533
20230714,173500,152971804250,20500,20500,20500,20500,0
20230714,173400,152971804250,20500,20500,20500,20500,0
20230714,173300,152971804250,20500,20500,20500,20500,0
20230714,173200,152971804250,20500,20500,20500,20500,0
20230714,173100,152971804250,20500,20500,20500,20500,0
20230714,173000,152971804250,20500,20500,20500,20500,0
20230714,172900,152971804250,20500,20500,20500,20500,0
20230714,172800,152971804250,20500,20500,20500,20500,0
20230714,172700,152971804250,20500,20500,20500,20500,0
20230714,172600,152971804250,20500,20500,20500,20500,0
20230714,172500,152971804250,20500,20500,20500,20500,0
20230714,172400,152971804250,20500,20500,20500,20500,0
20230714,172300,152971804250,20500,20500,20500,20500,0
20230714,172200,152971804250,20500,20500,20500,20500,0
20230714,172100,152971804250,20500,20500,20500,20500,0
20230714,172000,152971804250,20500,20500,20500,20500,0
20230714,171900,152971804250,20500,20500,20500,20500,0
20230714,171800,152971804250,20500,20500,20500,20500,0
20230714,171700,152971804250,20500,20500,20500,20500,0
20230714,171600,152971804250,20500,20500,20500,20500,0
20230714,171500,152971804250,20500,20500,20500,20500,0
20230714,171400,152971804250,20500,20500,20500,20500,0
20230714,171300,152971804250,20500,20500,20500,20500,0
20230714,171200,152971804250,20500,20500,20500,20500,0
20230714,171100,152971804250,20500,20500,20500,20500,0
20230714,171000,152971804250,20500,20500,20500,20500,0
20230714,170900,152971804250,20500,20500,20500,20500,0
20230714,170800,152971804250,20500,20500,20500,20500,0
20230714,170700,152971804250,20500,20500,20500,20500,0
20230714,170600,152971804250,20500,20500,20500,20500,85533
20230714,170500,152971804250,20500,20500,20500,20500,0
20230714,170400,152971804250,20500,20500,20500,20500,0
20230714,170300,152971804250,20500,20500,20500,20500,0
20230714,170200,152971804250,20500,20500,20500,20500,0
20230714,170100,152971804250,20500,20500,20500,20500,0
20230714,170000,152971804250,20500,20500,20500,20500,0
20230714,165900,152971804250,20500,20500,20500,20500,0
20230714,165800,152971804250,20500,20500,20500,20500,0
20230714,165700,152971804250,20500,20500,20500,20500,0
20230714,165600,152971804250,20500,20500,20500,20500,0
20230714,165500,152971804250,20500,20500,20500,20500,0
20230714,165400,152971804250,20500,20500,20500,20500,0
20230714,165300,152971804250,20500,20500,20500,20500,0
20230714,165200,152971804250,20500,20500,20500,20500,0
20230714,165100,152971804250,20500,20500,20500,20500,0
20230714,165000,152971804250,20500,20500,20500,20500,0
20230714,164900,152971804250,20500,20500,20500,20500,0
20230714,164800,152971804250,20500,20500,20500,20500,0
20230714,164700,152971804250,20500,20500,20500,20500,0
20230714,164600,152971804250,20500,20500,20500,20500,0
20230714,164500,152971804250,20500,20500,20500,20500,0
20230714,164400,152971804250,20500,20500,20500,20500,0
20230714,164300,152971804250,20500,20500,20500,20500,0
20230714,164200,152971804250,20500,20500,20500,20500,0
20230714,164100,152971804250,20500,20500,20500,20500,0
20230714,164000,152971804250,20500,20500,20500,20500,0
20230714,163900,152971804250,20500,20500,20500,20500,0
20230714,163800,152971804250,20500,20500,20500,20500,0
20230714,163700,152971804250,20500,20500,20500,20500,0
20230714,163600,152971804250,20500,20500,20500,20500,85533
20230714,163500,152971804250,20500,20500,20500,20500,0
20230714,163400,152971804250,20500,20500,20500,20500,0
20230714,163300,152971804250,20500,20500,20500,20500,0
20230714,163200,152971804250,20500,20500,20500,20500,0
20230714,163100,152971804250,20500,20500,20500,20500,0
20230714,163000,152971804250,20500,20500,20500,20500,0
20230714,162900,152971804250,20500,20500,20500,20500,0
20230714,162800,152971804250,20500,20500,20500,20500,0
20230714,162700,152971804250,20500,20500,20500,20500,0
20230714,162600,152971804250,20500,20500,20500,20500,0
20230714,162500,152971804250,20500,20500,20500,20500,0
20230714,162400,152971804250,20500,20500,20500,20500,0
20230714,162300,152971804250,20500,20500,20500,20500,0
20230714,162200,152971804250,20500,20500,20500,20500,0
20230714,162100,152971804250,20500,20500,20500,20500,0
20230714,162000,152971804250,20500,20500,20500,20500,0
20230714,161900,152971804250,20500,20500,20500,20500,0
20230714,161800,152971804250,20500,20500,20500,20500,0
20230714,161700,152971804250,20500,20500,20500,20500,0
20230714,161600,152971804250,20500,20500,20500,20500,0
20230714,161500,152971804250,20500,20500,20500,20500,0
20230714,161400,152971804250,20500,20500,20500,20500,0
20230714,161300,152971804250,20500,20500,20500,20500,0
20230714,161200,152971804250,20500,20500,20500,20500,0
20230714,161100,152971804250,20500,20500,20500,20500,0
20230714,161000,152971804250,20500,20500,20500,20500,0
20230714,160900,152971804250,20500,20500,20500,20500,0
20230714,160800,152971804250,20500,20500,20500,20500,0
20230714,160700,152971804250,20500,20500,20500,20500,0
20230714,160600,152971804250,20500,20500,20500,20500,85533
20230714,160500,152971804250,20500,20500,20500,20500,0
20230714,160400,152971804250,20500,20500,20500,20500,0
20230714,160300,152971804250,20500,20500,20500,20500,0
20230714,160200,152971804250,20500,20500,20500,20500,0
20230714,160100,152971804250,20500,20500,20500,20500,0
20230714,160000,152971804250,20500,20500,20500,20500,0
20230714,155900,152971804250,20500,20500,20500,20500,0
20230714,155800,152971804250,20500,20500,20500,20500,0
20230714,155700,152971804250,20500,20500,20500,20500,0
20230714,155600,152971804250,20500,20500,20500,20500,0
20230714,155500,152971804250,20500,20500,20500,20500,0
20230714,155400,152971804250,20500,20500,20500,20500,0
20230714,155300,152971804250,20500,20500,20500,20500,0
20230714,155200,152971804250,20500,20500,20500,20500,0
20230714,155100,152971804250,20500,20500,20500,20500,0
20230714,155000,152971804250,20500,20500,20500,20500,0
20230714,154900,152971804250,20500,20500,20500,20500,0
20230714,154800,152971804250,20500,20500,20500,20500,0
20230714,154700,152971804250,20500,20500,20500,20500,0
20230714,154600,152971804250,20500,20500,20500,20500,0
20230714,154500,152971804250,20500,20500,20500,20500,0
20230714,154400,152971804250,20500,20500,20500,20500,0
20230714,154300,152971804250,20500,20500,20500,20500,0
20230714,154200,152971804250,20500,20500,20500,20500,0
20230714,154100,152971804250,20500,20500,20500,20500,0
20230714,154000,152971804250,20500,20500,20500,20500,0
20230714,153900,152971804250,20500,20500,20500,20500,0
20230714,153800,152971804250,20500,20500,20500,20500,0
20230714,153700,152971804250,20500,20500,20500,20500,0
20230714,153600,152971804250,20500,20500,20500,20500,85533
20230714,153500,152971804250,20500,20500,20500,20500,0
20230714,153400,152971804250,20500,20500,20500,20500,0
20230714,153300,152971804250,20500,20500,20500,20500,0
20230714,153200,152971804250,20500,20500,20500,20500,0
20230714,153100,152971804250,20500,20500,20500,20500,0
20230714,153000,152971804250,20500,20500,20500,20500,85533
20230714,152900,151218377750,20500,20500,20500,20500,0
20230714,152800,151218377750,20500,20500,20500,20500,0
20230714,152700,151218377750,20500,20500,20500,20500,0
20230714,152600,151218377750,20500,20500,20500,20500,0
20230714,152500,151218377750,20500,20500,20500,20500,0
20230714,152400,151218377750,20500,20500,20500,20500,0
20230714,152300,151218377750,20500,20500,20500,20500,0
20230714,152200,151218377750,20500,20500,20500,20500,0
20230714,152100,151218377750,20500,20500,20500,20500,0
20230714,152000,151218377750,20500,20500,20500,20500,0
20230714,151900,151218377750,20500,20550,20550,20450,18038
20230714,151800,150848693650,20550,20450,20550,20450,4561
20230714,151700,150755159900,20500,20450,20500,20450,10723
20230714,151600,150535444200,20450,20500,20500,20450,10026
20230714,151500,150329957650,20500,20500,20500,20450,10320
20230714,151400,150118462250,20500,20450,20500,20400,11365
20230714,151300,149886184600,20450,20450,20450,20400,6454
20230714,151200,149754243700,20450,20450,20500,20400,9273
20230714,151100,149564666750,20450,20450,20450,20400,8534
20230714,151000,149390232950,20450,20350,20450,20350,7752
20230714,150900,149232140450,20350,20350,20400,20350,7656
20230714,150800,149076144150,20350,20400,20400,20350,9808
20230714,150700,148876315000,20350,20300,20400,20300,15980
20230714,150600,148551105600,20300,20350,20350,20300,6560
20230714,150500,148417845300,20300,20400,20400,20300,14274
20230714,150400,148127541550,20400,20400,20400,20350,16919
20230714,150300,147782996700,20350,20400,20400,20350,9485
20230714,150200,147589777000,20400,20350,20400,20350,7599
20230714,150100,147434991800,20350,20450,20450,20350,14993
20230714,150000,147129258800,20400,20450,20450,20400,7542
20230714,145900,146975210600,20450,20400,20450,20350,15745
20230714,145800,146654024200,20400,20400,20400,20350,11432
20230714,145700,146421008300,20400,20350,20450,20350,15191
20230714,145600,146111177750,20400,20350,20400,20300,12244
20230714,145500,145861944950,20300,20200,20350,20200,14633
20230714,145400,145565248200,20200,20250,20300,20200,12958
20230714,145300,145303253900,20250,20200,20300,20150,20608
20230714,145200,144886716300,20200,20200,20250,20150,25553
20230714,145100,144370474400,20200,20250,20300,20100,64597
20230714,145000,143065353150,20250,20350,20400,20250,58204
20230714,144900,141884238100,20350,20450,20450,20350,32986
20230714,144800,141212112550,20450,20450,20500,20400,13158
20230714,144700,140943372000,20450,20500,20500,20450,14912
20230714,144600,140638342400,20450,20450,20550,20450,21877
20230714,144500,140190487550,20500,20550,20550,20450,15165
20230714,144400,139879575050,20500,20550,20600,20500,5822
20230714,144300,139760032050,20550,20650,20700,20500,25561
20230714,144200,139233911600,20650,20650,20700,20600,11793
20230714,144100,138990459050,20650,20550,20650,20500,10017
20230714,144000,138784396150,20500,20500,20550,20500,5227
20230714,143900,138677174950,20500,20500,20550,20450,6738
20230714,143800,138539040550,20450,20500,20500,20450,8224
20230714,143700,138370682950,20500,20500,20500,20450,4089
20230714,143600,138286967600,20450,20400,20500,20400,9136
20230714,143500,138100032000,20400,20400,20450,20400,10396
20230714,143400,137887734850,20400,20450,20500,20400,10636
20230714,143300,137670484700,20500,20450,20500,20450,6645
20230714,143200,137534573650,20450,20450,20500,20450,8209
20230714,143100,137366646800,20450,20400,20500,20350,33674
20230714,143000,136678866000,20400,20450,20500,20400,31786
20230714,142900,136029750650,20500,20500,20550,20450,24071
20230714,142800,135536588800,20550,20600,20650,20500,22728
20230714,142700,135069119600,20600,20650,20700,20600,4932
20230714,142600,134967389250,20650,20500,20700,20500,29476
20230714,142500,134361171750,20500,20550,20550,20500,3855
20230714,142400,134282067200,20500,20500,20600,20500,11396
20230714,142300,134048025500,20550,20550,20600,20500,10376
20230714,142200,133834975800,20550,20550,20600,20550,3549
20230714,142100,133762032100,20550,20550,20600,20550,8511
20230714,142000,133587051250,20550,20600,20650,20550,5555
20230714,141900,133472819900,20650,20550,20650,20500,14043
20230714,141800,133184008550,20600,20550,20600,20550,4431
20230714,141700,133092935200,20600,20550,20650,20500,14934
20230714,141600,132785906250,20550,20650,20650,20500,33885
20230714,141500,132088826550,20600,20650,20700,20600,19605
20230714,141400,131684374850,20650,20700,20700,20650,8534
20230714,141300,131507883550,20700,20700,20700,20650,5526
20230714,141200,131393597700,20650,20700,20700,20600,8863
20230714,141100,131210591000,20650,20600,20700,20600,7305
20230714,141000,131059779450,20650,20550,20650,20550,29887
20230714,140900,130444551350,20550,20700,20750,20550,33712
20230714,140800,129749384700,20700,20700,20800,20700,14963
20230714,140700,129439248700,20700,20750,20750,20700,13470
20230714,140600,129160269300,20750,20800,20800,20700,10245
20230714,140500,128947705800,20800,20800,20800,20750,6035
20230714,140400,128822407400,20800,20800,20800,20750,5542
20230714,140300,128707300300,20800,20800,20800,20750,4835
20230714,140200,128606879850,20800,20800,20800,20750,15709
20230714,140100,128280611400,20800,20750,20800,20700,18585
20230714,140000,127895497400,20700,20750,20850,20700,13379
20230714,135900,127617853800,20750,20850,20850,20700,52852
20230714,135800,126519255900,20800,20850,20900,20800,14726
20230714,135700,126212505950,20850,20850,20900,20850,12122
20230714,135600,125959698600,20850,20900,20950,20850,11234
20230714,135500,125724896550,20900,20950,21000,20900,7889
20230714,135400,125559658650,20900,20950,21000,20900,14518
20230714,135300,125255804550,20950,20850,21000,20850,12119
20230714,135200,125002013100,20850,20950,21000,20850,35214
20230714,135100,124266232550,20950,20900,21000,20850,32339
20230714,135000,123589997050,20900,21050,21100,20900,68402
20230714,134900,122154019500,21050,21050,21100,21000,12815
20230714,134800,121884263400,21050,21050,21100,21000,22742
20230714,134700,121405794800,21050,21050,21100,21050,5577
20230714,134600,121288318950,21100,21050,21150,21050,10218
20230714,134500,121072929050,21050,21100,21150,21050,16598
20230714,134400,120723250450,21100,21100,21150,21050,7522
20230714,134300,120564551600,21150,21100,21200,21050,14349
20230714,134200,120261643500,21100,21150,21200,21100,15001
20230714,134100,119944424150,21150,21050,21250,21050,23687
20230714,134000,119443899550,21050,21100,21150,21050,11338
20230714,133900,119204772850,21100,21100,21150,21050,18353
20230714,133800,118818034950,21100,21100,21150,21050,21068
20230714,133700,118373540200,21100,21200,21250,21100,33481
20230714,133600,117665836750,21200,21250,21250,21150,21777
20230714,133500,117204051200,21250,21250,21300,21200,17036
20230714,133400,116842503250,21250,21250,21300,21250,12277
20230714,133300,116581571800,21250,21350,21400,21200,29115
20230714,133200,115961955450,21350,21350,21400,21350,12323
20230714,133100,115698758100,21350,21450,21450,21350,33555
20230714,133000,114980731250,21400,21450,21500,21400,11960
20230714,132900,114724213100,21500,21500,21550,21450,15938
20230714,132800,114381726250,21550,21550,21550,21500,8915
20230714,132700,114189778950,21550,21550,21600,21500,6813
20230714,132600,114042958750,21550,21550,21600,21550,3565
20230714,132500,113966087800,21550,21550,21600,21550,5556
20230714,132400,113846163150,21600,21750,21750,21550,12838
20230714,132300,113568203350,21750,21750,21750,21700,3306
20230714,132200,113496407850,21750,21700,21750,21700,4788
20230714,132100,113392305450,21700,21750,21750,21700,2337
20230714,132000,113341577050,21750,21750,21800,21700,1151
20230714,131900,113316555700,21750,21750,21800,21700,1712
20230714,131800,113279301300,21750,21700,21750,21700,1656
20230714,131700,113243288550,21750,21700,21750,21650,2657
20230714,131600,113185553300,21700,21700,21700,21650,3794
20230714,131500,113103254400,21650,21650,21700,21600,2929
20230714,131400,113039853850,21650,21550,21700,21550,5874
20230714,131300,112912879300,21600,21550,22050,21500,54434
20230714,131200,111721850050,21500,21500,21550,21500,2536
20230714,131100,111667302400,21550,21450,21550,21450,4833
20230714,131000,111563360550,21450,21500,21550,21450,2699
20230714,130900,111505349400,21500,21450,21550,21400,5815
20230714,130800,111380319050,21400,21500,21500,21400,18192
20230714,130700,110990742550,21500,21500,21550,21450,55997
20230714,130600,109787934900,21500,21550,21550,21500,7413
20230714,130500,109628331300,21550,21500,21600,21500,12412
20230714,130400,109361147200,21500,21600,21600,21500,19528
20230714,130300,108940325800,21550,21700,21750,21550,48064
20230714,130200,107900684750,21700,21750,21750,21700,1934
20230714,130100,107858647200,21750,21750,21750,21700,2022
20230714,130000,107814740250,21750,21700,21750,21700,1326
20230714,125900,107785929750,21700,21700,21750,21700,3852
20230714,125800,107702315050,21750,21800,21800,21700,11253
20230714,125700,107457561550,21800,21800,21800,21750,4016
20230714,125600,107370016700,21800,21800,21800,21750,1707
20230714,125500,107332826250,21800,21800,21800,21750,1758
20230714,125400,107294512550,21750,21800,21850,21750,8195
20230714,125300,107115857750,21850,21850,21900,21800,3788
20230714,125200,107033077000,21850,21900,21900,21850,2203
20230714,125100,106984905500,21850,21900,21900,21850,929
20230714,125000,106964580650,21900,21850,21900,21850,1485
20230714,124900,106932112450,21900,21850,21900,21800,15443
20230714,124800,106594681750,21800,21800,21850,21800,1243
20230714,124700,106567570150,21800,21800,21850,21800,1296
20230714,124600,106539315400,21800,21800,21850,21800,1966
20230714,124500,106496423550,21800,21800,21850,21800,3398
20230714,124400,106422338200,21800,21800,21850,21800,1005
20230714,124300,106400401450,21800,21800,21850,21800,2268
20230714,124200,106350949950,21850,21850,21850,21800,259
20230714,124100,106345294050,21850,21800,21850,21800,1425
20230714,124000,106314214800,21800,21800,21850,21800,2945
20230714,123900,106250008500,21800,21850,21850,21800,807
20230714,123800,106232387850,21850,21800,21850,21800,774
20230714,123700,106215506850,21800,21800,21850,21800,1692
20230714,123600,106178606350,21800,21850,21850,21750,2105
20230714,123500,106132687500,21850,21850,21900,21800,3913
20230714,123400,106047234350,21800,21750,21900,21750,10599
20230714,123300,105816164250,21750,21800,21850,21750,17193
20230714,123200,105441231800,21850,21850,21850,21800,6847
20230714,123100,105291649850,21850,21800,21850,21800,2790
20230714,123000,105230724900,21800,21850,21900,21800,11932
20230714,122900,104970236400,21850,21900,21950,21850,3310
20230714,122800,104897779950,21900,21850,21900,21800,2081
20230714,122700,104852238250,21850,21850,21900,21800,6347
20230714,122600,104713471100,21850,21850,21900,21800,6522
20230714,122500,104570976400,21850,21800,21850,21750,1725
20230714,122400,104533330500,21800,21750,21850,21650,8894
20230714,122300,104340024050,21750,21700,21800,21700,19055
20230714,122200,103926128850,21750,21750,21750,21700,2680
20230714,122100,103867930450,21750,21750,21800,21700,5298
20230714,122000,103752748300,21700,21750,21800,21700,5675
20230714,121900,103629402350,21750,21750,21800,21700,7258
20230714,121800,103471548200,21800,21700,21800,21700,7609
20230714,121700,103306127950,21700,21750,21800,21700,15202
20230714,121600,102976041100,21750,21750,21850,21700,11639
20230714,121500,102722901600,21750,21800,21850,21700,37025
20230714,121400,101917368700,21800,21900,21900,21800,21010
20230714,121300,101458361450,21900,21900,21950,21900,2647
20230714,121200,101400364700,21950,21900,21950,21900,1686
20230714,121100,101363406750,21900,21900,21950,21900,3013
20230714,121000,101297318250,21900,21950,21950,21900,1712
20230714,120900,101259786950,21950,21850,21950,21850,6301
20230714,120800,101121674350,21900,21900,21950,21850,15615
20230714,120700,100780280000,21900,21950,21950,21900,19098
20230714,120600,100361861650,22000,22000,22000,21950,10790
20230714,120500,100124855150,21950,22050,22050,21950,5865
20230714,120400,99995861650,22050,22050,22100,22000,4412
20230714,120300,99898586600,22000,22050,22100,22000,4245
20230714,120200,99805037200,22050,22000,22050,21950,5299
20230714,120100,99688495050,22000,21950,22000,21900,5796
20230714,120000,99561177600,21950,21900,22000,21900,6131
20230714,115900,99426612600,21950,22000,22000,21900,12257
20230714,115800,99157562150,22000,22050,22050,21900,30066
20230714,115700,98497948600,22000,22100,22100,22000,37139
20230714,115600,97679341500,22100,22100,22200,22100,8630
20230714,115500,97488428000,22100,22150,22200,22100,7659
20230714,115400,97318981150,22100,22150,22200,22100,10359
20230714,115300,97089652000,22150,22150,22200,22150,3894
20230714,115200,97003383450,22150,22250,22250,22150,15251
20230714,115100,96664909350,22250,22300,22300,22250,7748
20230714,115000,96492492750,22250,22350,22350,22250,3101
20230714,114900,96423481350,22300,22300,22400,22300,8397
20230714,114800,96236136950,22300,22250,22300,22250,2228
20230714,114700,96186455450,22250,22300,22400,22250,7589
20230714,114600,96016990550,22300,22300,22350,22300,4354
20230714,114500,95919845050,22350,22300,22350,22300,2281
20230714,114400,95868918300,22350,22300,22350,22300,3606
20230714,114300,95788391800,22350,22300,22350,22300,5084
20230714,114200,95674980950,22300,22350,22400,22300,5352
20230714,114100,95555490950,22400,22400,22400,22300,12299
20230714,114000,95280378300,22350,22350,22400,22350,3782
20230714,113900,95195823800,22350,22350,22400,22350,2148
20230714,113800,95147721000,22400,22400,22400,22350,11816
20230714,113700,94883105650,22400,22350,22400,22350,8444
20230714,113600,94694257400,22400,22400,22400,22350,9484
20230714,113500,94482217800,22400,22400,22500,22400,7801
20230714,113400,94307190150,22400,22400,22450,22400,4965
20230714,113300,94195892000,22400,22500,22500,22400,6567
20230714,113200,94048514000,22500,22400,22500,22400,5993
20230714,113100,93914009800,22450,22450,22550,22400,7056
20230714,113000,93755616800,22450,22450,22500,22400,8901
20230714,112900,93555823700,22450,22450,22500,22450,1101
20230714,112800,93531086500,22450,22500,22550,22400,12276
20230714,112700,93255186850,22450,22450,22550,22450,15421
20230714,112600,92908241850,22450,22450,22500,22400,7523
20230714,112500,92739341950,22450,22450,22500,22450,4383
20230714,112400,92640942700,22450,22550,22550,22450,8155
20230714,112300,92457532500,22500,22500,22550,22450,5829
20230714,112200,92326357450,22500,22450,22500,22400,10862
20230714,112100,92082386150,22450,22400,22500,22400,10720
20230714,112000,91841865050,22400,22550,22550,22400,20593
20230714,111900,91379342550,22550,22650,22650,22550,9681
20230714,111800,91160533950,22600,22650,22700,22600,4393
20230714,111700,91061088900,22650,22700,22700,22650,7327
20230714,111600,90894885700,22700,22700,22750,22650,13423
20230714,111500,90590141200,22700,22700,22750,22650,10050
20230714,111400,90362028300,22700,22650,22700,22650,7013
20230714,111300,90203014650,22650,22750,22750,22650,9013
20230714,111200,89998550550,22750,22750,22750,22700,4057
20230714,111100,89906394750,22750,22750,22800,22700,8012
20230714,111000,89724108250,22800,22750,22800,22700,22352
20230714,110900,89215241100,22750,22650,22750,22600,38636
20230714,110800,88338215900,22650,22600,22650,22500,10485
20230714,110700,88101467850,22550,22600,22600,22550,8825
20230714,110600,87902228200,22600,22600,22600,22550,3868
20230714,110500,87814854700,22600,22600,22600,22550,4565
20230714,110400,87711735700,22600,22650,22650,22600,4548
20230714,110300,87608848850,22650,22500,22650,22500,17493
20230714,110200,87213511800,22550,22500,22550,22500,9021
20230714,110100,87010100350,22500,22500,22550,22500,9304
20230714,110000,86800742700,22550,22600,22600,22500,8872
20230714,105900,86600751200,22600,22600,22650,22550,7643
20230714,105800,86428031500,22650,22650,22650,22600,4910
20230714,105700,86316898500,22650,22650,22650,22600,5575
20230714,105600,86190827050,22650,22550,22650,22550,10582
20230714,105500,85951582550,22600,22650,22650,22550,31656
20230714,105400,85235497650,22650,22500,22650,22500,59795
20230714,105300,83886208350,22500,22500,22550,22500,13654
20230714,105200,83578624950,22550,22500,22550,22450,8657
20230714,105100,83383704800,22500,22500,22550,22450,18758
20230714,105000,82961691450,22500,22450,22500,22400,4641
20230714,104900,82857486650,22400,22300,22500,22300,25018
20230714,104800,82296135700,22350,22400,22400,22300,18106
20230714,104700,81891645250,22400,22500,22500,22400,20418
20230714,104600,81433408050,22500,22600,22650,22400,26879
20230714,104500,80827489800,22600,22550,22600,22450,32547
20230714,104400,80093315500,22550,22550,22600,22500,31670
20230714,104300,79379439550,22550,22500,22550,22450,14004
20230714,104200,79064273550,22500,22450,22500,22400,8812
20230714,104100,78866622900,22450,22400,22500,22400,14332
20230714,104000,78544937350,22450,22450,22450,22350,13011
20230714,103900,78253226100,22400,22450,22450,22400,18388
20230714,103800,77840593650,22450,22350,22450,22300,21782
20230714,103700,77353111650,22350,22350,22400,22300,8480
20230714,103600,77163613250,22350,22350,22400,22300,4273
20230714,103500,77068120700,22350,22350,22400,22300,8939
20230714,103400,76868437000,22350,22350,22400,22300,5827
20230714,103300,76738280700,22350,22350,22400,22300,10135
20230714,103200,76511733800,22350,22300,22400,22250,11932
20230714,103100,76245042150,22300,22350,22350,22250,5332
20230714,103000,76126109700,22300,22200,22350,22200,5590
20230714,102900,76001556100,22250,22250,22300,22200,15062
20230714,102800,75666019800,22250,22250,22300,22200,5965
20230714,102700,75533314200,22250,22250,22300,22250,4593
20230714,102600,75431023950,22250,22300,22350,22200,13897
20230714,102500,75121598800,22250,22250,22350,22250,3560
20230714,102400,75042316900,22300,22350,22350,22250,9854
20230714,102300,74822554000,22350,22300,22350,22300,10975
20230714,102200,74577714650,22350,22350,22400,22300,11500
20230714,102100,74320939450,22350,22400,22400,22350,6204
20230714,102000,74182234050,22400,22350,22450,22300,16762
20230714,101900,73807142600,22300,22350,22350,22250,10717
20230714,101800,73568165800,22350,22300,22400,22250,25388
20230714,101700,73001066850,22350,22150,22350,22150,15804
20230714,101600,72649066600,22200,22100,22200,22050,13007
20230714,101500,72361348000,22150,22150,22150,22100,7913
20230714,101400,72186272650,22150,22200,22200,22150,8400
20230714,101300,72000110750,22200,22100,22200,22050,12211
20230714,101200,71729805150,22100,22150,22200,22050,10123
20230714,101100,71505892300,22150,22150,22150,22100,7821
20230714,101000,71332749450,22100,22150,22200,22000,37917
20230714,100900,70495126250,22150,22050,22200,22050,23671
20230714,100800,69970867650,22050,22000,22100,21950,12231
20230714,100700,69701664000,21950,21900,22000,21900,10090
20230714,100600,69480217650,21900,22000,22000,21900,19607
20230714,100500,69049662500,22000,22050,22050,21950,22217
20230714,100400,68560884250,22050,22150,22200,22000,58380
20230714,100300,67274311350,22150,22150,22200,22150,12987
20230714,100200,66986607850,22150,22150,22200,22100,21569
20230714,100100,66508962450,22150,22250,22250,22150,28689
20230714,100000,65872715850,22250,22250,22300,22150,37114
20230714,095900,65048431600,22300,22400,22450,22300,27628
20230714,095800,64431531700,22400,22450,22450,22400,7761
20230714,095700,64257643050,22400,22450,22500,22400,8597
20230714,095600,64064688350,22400,22350,22450,22350,5632
20230714,095500,63938625150,22350,22450,22450,22350,23554
20230714,095400,63410965250,22400,22550,22550,22400,10906
20230714,095300,63165710200,22550,22500,22550,22450,9859
20230714,095200,62943912050,22500,22400,22550,22350,24634
20230714,095100,62390977600,22400,22450,22450,22350,13569
20230714,095000,62086890450,22450,22450,22550,22350,25714
20230714,094900,61509605650,22400,22500,22550,22350,21376
20230714,094800,61029948700,22500,22500,22550,22400,23413
20230714,094700,60503539650,22550,22450,22550,22250,56574
20230714,094600,59237481050,22450,22750,22750,22300,117200
20230714,094500,56602604100,22700,22850,22900,22700,34366
20230714,094400,55819532500,22850,23050,23100,22850,54904
20230714,094300,54557250550,23000,22900,23150,22800,120634
20230714,094200,51779884500,22850,22850,22900,22700,72269
20230714,094100,50133128800,22850,22950,22950,22750,44541
20230714,094000,49115971600,22900,22800,22950,22700,66468
20230714,093900,47598581650,22800,22900,23150,22750,75611
20230714,093800,45867199450,22900,23100,23200,22850,62335
20230714,093700,44435718000,23200,23300,23300,23000,128696
20230714,093600,41456891500,23200,23300,23400,23150,149522
20230714,093500,37973766750,23300,23050,23300,22850,200211
20230714,093400,33355157850,23050,23100,23200,22950,182713
20230714,093300,29139324050,23050,22450,23150,22400,296595
20230714,093200,22401019000,22450,22350,22500,22300,107444
20230714,093100,19992710500,22350,22200,22350,22200,98927
20230714,093000,17789421150,22200,22100,22200,22050,62482
20230714,092900,16406577350,22100,22050,22100,22000,30569
20230714,092800,15732076400,22050,21950,22100,21900,45104
20230714,092700,14738814350,21950,21850,22000,21800,28758
20230714,092600,14108403250,21900,21800,21900,21800,29526
20230714,092500,13463148850,21800,21700,21800,21700,16241
20230714,092400,13109828950,21750,21700,21750,21650,15243
20230714,092300,12779385750,21700,21650,21750,21600,9494
20230714,092200,12573535500,21650,21700,21700,21600,5917
20230714,092100,12445439600,21700,21550,21700,21500,11085
20230714,092000,12206070250,21550,21500,21550,21450,5167
20230714,091900,12095017550,21450,21500,21550,21450,4306
20230714,091800,12002430200,21500,21450,21550,21400,19172
20230714,091700,11590822200,21450,21500,21550,21450,8185
20230714,091600,11414872900,21500,21600,21600,21450,31108
20230714,091500,10745685400,21650,21500,21650,21500,3486
20230714,091400,10670534200,21500,21600,21600,21500,19206
20230714,091300,10257071700,21600,21600,21650,21500,6755
20230714,091200,10111376450,21550,21500,21600,21400,23963
20230714,091100,9596495700,21550,21500,21600,21450,30879
20230714,091000,8932339800,21550,21750,21750,21550,35187
20230714,090900,8170601950,21800,21700,21800,21650,24249
20230714,090800,7644541150,21700,21650,21750,21600,15800
20230714,090700,7302428100,21650,21800,21900,21600,36754
20230714,090600,6504912600,21800,21950,22000,21800,23480
20230714,090500,5990902700,21950,22000,22050,21900,37600
20230714,090400,5164130500,22000,21750,22000,21750,33611
20230714,090300,4428820050,21750,21800,21850,21700,19135
20230714,090200,4011932050,21800,22050,22050,21700,53827
20230714,090100,2835799350,22050,22000,22150,21950,37449
20230714,090000,2009696350,22000,22000,22050,21850,91396