stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,183300,3141532950,24750,24750,24750,24750,3041
20230705,183200,3141532950,24750,24750,24750,24750,0
20230705,183100,3141532950,24750,24750,24750,24750,0
20230705,183000,3141532950,24750,24750,24750,24750,0
20230705,182900,3141532950,24750,24750,24750,24750,0
20230705,182800,3141532950,24750,24750,24750,24750,0
20230705,182700,3141532950,24750,24750,24750,24750,0
20230705,182600,3141532950,24750,24750,24750,24750,0
20230705,182500,3141532950,24750,24750,24750,24750,0
20230705,182400,3141532950,24750,24750,24750,24750,0
20230705,182300,3141532950,24750,24750,24750,24750,0
20230705,182200,3141532950,24750,24750,24750,24750,0
20230705,182100,3141532950,24750,24750,24750,24750,0
20230705,182000,3141532950,24750,24750,24750,24750,0
20230705,181900,3141532950,24750,24750,24750,24750,0
20230705,181800,3141532950,24750,24750,24750,24750,0
20230705,181700,3141532950,24750,24750,24750,24750,0
20230705,181600,3141532950,24750,24750,24750,24750,0
20230705,181500,3141532950,24750,24750,24750,24750,0
20230705,181400,3141532950,24750,24750,24750,24750,0
20230705,181300,3141532950,24750,24750,24750,24750,0
20230705,181200,3141532950,24750,24750,24750,24750,0
20230705,181100,3141532950,24750,24750,24750,24750,0
20230705,181000,3141532950,24750,24750,24750,24750,0
20230705,180900,3141532950,24750,24750,24750,24750,0
20230705,180800,3141532950,24750,24750,24750,24750,0
20230705,180700,3141532950,24750,24750,24750,24750,0
20230705,180600,3141532950,24750,24750,24750,24750,0
20230705,180500,3141532950,24750,24750,24750,24750,0
20230705,180400,3141532950,24750,24750,24750,24750,0
20230705,180300,3141532950,24750,24750,24750,24750,3041
20230705,180200,3141532950,24750,24750,24750,24750,0
20230705,180100,3141532950,24750,24750,24750,24750,0
20230705,180000,3141532950,24750,24750,24750,24750,0
20230705,175900,3141532950,24750,24750,24750,24750,0
20230705,175800,3141532950,24750,24750,24750,24750,0
20230705,175700,3141532950,24750,24750,24750,24750,0
20230705,175600,3141532950,24750,24750,24750,24750,0
20230705,175500,3141532950,24750,24750,24750,24750,0
20230705,175400,3141532950,24750,24750,24750,24750,0
20230705,175300,3141532950,24750,24750,24750,24750,0
20230705,175200,3141532950,24750,24750,24750,24750,0
20230705,175100,3141532950,24750,24750,24750,24750,0
20230705,175000,3141532950,24750,24750,24750,24750,0
20230705,174900,3141532950,24750,24750,24750,24750,0
20230705,174800,3141532950,24750,24750,24750,24750,0
20230705,174700,3141532950,24750,24750,24750,24750,0
20230705,174600,3141532950,24750,24750,24750,24750,0
20230705,174500,3141532950,24750,24750,24750,24750,0
20230705,174400,3141532950,24750,24750,24750,24750,0
20230705,174300,3141532950,24750,24750,24750,24750,0
20230705,174200,3141532950,24750,24750,24750,24750,0
20230705,174100,3141532950,24750,24750,24750,24750,0
20230705,174000,3141532950,24750,24750,24750,24750,0
20230705,173900,3141532950,24750,24750,24750,24750,0
20230705,173800,3141532950,24750,24750,24750,24750,0
20230705,173700,3141532950,24750,24750,24750,24750,0
20230705,173600,3141532950,24750,24750,24750,24750,0
20230705,173500,3141532950,24750,24750,24750,24750,0
20230705,173400,3141532950,24750,24750,24750,24750,0
20230705,173300,3141532950,24750,24750,24750,24750,3041
20230705,173200,3141532950,24750,24750,24750,24750,0
20230705,173100,3141532950,24750,24750,24750,24750,0
20230705,173000,3141532950,24750,24750,24750,24750,0
20230705,172900,3141532950,24750,24750,24750,24750,0
20230705,172800,3141532950,24750,24750,24750,24750,0
20230705,172700,3141532950,24750,24750,24750,24750,0
20230705,172600,3141532950,24750,24750,24750,24750,0
20230705,172500,3141532950,24750,24750,24750,24750,0
20230705,172400,3141532950,24750,24750,24750,24750,0
20230705,172300,3141532950,24750,24750,24750,24750,0
20230705,172200,3141532950,24750,24750,24750,24750,0
20230705,172100,3141532950,24750,24750,24750,24750,0
20230705,172000,3141532950,24750,24750,24750,24750,0
20230705,171900,3141532950,24750,24750,24750,24750,0
20230705,171800,3141532950,24750,24750,24750,24750,0
20230705,171700,3141532950,24750,24750,24750,24750,0
20230705,171600,3141532950,24750,24750,24750,24750,0
20230705,171500,3141532950,24750,24750,24750,24750,0
20230705,171400,3141532950,24750,24750,24750,24750,0
20230705,171300,3141532950,24750,24750,24750,24750,0
20230705,171200,3141532950,24750,24750,24750,24750,0
20230705,171100,3141532950,24750,24750,24750,24750,0
20230705,171000,3141532950,24750,24750,24750,24750,0
20230705,170900,3141532950,24750,24750,24750,24750,0
20230705,170800,3141532950,24750,24750,24750,24750,0
20230705,170700,3141532950,24750,24750,24750,24750,0
20230705,170600,3141532950,24750,24750,24750,24750,0
20230705,170500,3141532950,24750,24750,24750,24750,0
20230705,170400,3141532950,24750,24750,24750,24750,0
20230705,170300,3141532950,24750,24750,24750,24750,3041
20230705,170200,3141532950,24750,24750,24750,24750,0
20230705,170100,3141532950,24750,24750,24750,24750,0
20230705,170000,3141532950,24750,24750,24750,24750,0
20230705,165900,3141532950,24750,24750,24750,24750,0
20230705,165800,3141532950,24750,24750,24750,24750,0
20230705,165700,3141532950,24750,24750,24750,24750,0
20230705,165600,3141532950,24750,24750,24750,24750,0
20230705,165500,3141532950,24750,24750,24750,24750,0
20230705,165400,3141532950,24750,24750,24750,24750,0
20230705,165300,3141532950,24750,24750,24750,24750,0
20230705,165200,3141532950,24750,24750,24750,24750,0
20230705,165100,3141532950,24750,24750,24750,24750,0
20230705,165000,3141532950,24750,24750,24750,24750,0
20230705,164900,3141532950,24750,24750,24750,24750,0
20230705,164800,3141532950,24750,24750,24750,24750,0
20230705,164700,3141532950,24750,24750,24750,24750,0
20230705,164600,3141532950,24750,24750,24750,24750,0
20230705,164500,3141532950,24750,24750,24750,24750,0
20230705,164400,3141532950,24750,24750,24750,24750,0
20230705,164300,3141532950,24750,24750,24750,24750,0
20230705,164200,3141532950,24750,24750,24750,24750,0
20230705,164100,3141532950,24750,24750,24750,24750,0
20230705,164000,3141532950,24750,24750,24750,24750,0
20230705,163900,3141532950,24750,24750,24750,24750,0
20230705,163800,3141532950,24750,24750,24750,24750,0
20230705,163700,3141532950,24750,24750,24750,24750,0
20230705,163600,3141532950,24750,24750,24750,24750,0
20230705,163500,3141532950,24750,24750,24750,24750,0
20230705,163400,3141532950,24750,24750,24750,24750,0
20230705,163300,3141532950,24750,24750,24750,24750,3041
20230705,163200,3141532950,24750,24750,24750,24750,0
20230705,163100,3141532950,24750,24750,24750,24750,0
20230705,163000,3141532950,24750,24750,24750,24750,0
20230705,162900,3141532950,24750,24750,24750,24750,0
20230705,162800,3141532950,24750,24750,24750,24750,0
20230705,162700,3141532950,24750,24750,24750,24750,0
20230705,162600,3141532950,24750,24750,24750,24750,0
20230705,162500,3141532950,24750,24750,24750,24750,0
20230705,162400,3141532950,24750,24750,24750,24750,0
20230705,162300,3141532950,24750,24750,24750,24750,0
20230705,162200,3141532950,24750,24750,24750,24750,0
20230705,162100,3141532950,24750,24750,24750,24750,0
20230705,162000,3141532950,24750,24750,24750,24750,0
20230705,161900,3141532950,24750,24750,24750,24750,0
20230705,161800,3141532950,24750,24750,24750,24750,0
20230705,161700,3141532950,24750,24750,24750,24750,0
20230705,161600,3141532950,24750,24750,24750,24750,0
20230705,161500,3141532950,24750,24750,24750,24750,0
20230705,161400,3141532950,24750,24750,24750,24750,0
20230705,161300,3141532950,24750,24750,24750,24750,0
20230705,161200,3141532950,24750,24750,24750,24750,0
20230705,161100,3141532950,24750,24750,24750,24750,0
20230705,161000,3141532950,24750,24750,24750,24750,0
20230705,160900,3141532950,24750,24750,24750,24750,0
20230705,160800,3141532950,24750,24750,24750,24750,0
20230705,160700,3141532950,24750,24750,24750,24750,0
20230705,160600,3141532950,24750,24750,24750,24750,0
20230705,160500,3141532950,24750,24750,24750,24750,0
20230705,160400,3141532950,24750,24750,24750,24750,0
20230705,160300,3141532950,24750,24750,24750,24750,3041
20230705,160200,3141532950,24750,24750,24750,24750,0
20230705,160100,3141532950,24750,24750,24750,24750,0
20230705,160000,3141532950,24750,24750,24750,24750,0
20230705,155900,3141532950,24750,24750,24750,24750,0
20230705,155800,3141532950,24750,24750,24750,24750,0
20230705,155700,3141532950,24750,24750,24750,24750,0
20230705,155600,3141532950,24750,24750,24750,24750,0
20230705,155500,3141532950,24750,24750,24750,24750,0
20230705,155400,3141532950,24750,24750,24750,24750,0
20230705,155300,3141532950,24750,24750,24750,24750,0
20230705,155200,3141532950,24750,24750,24750,24750,0
20230705,155100,3141532950,24750,24750,24750,24750,0
20230705,155000,3141532950,24750,24750,24750,24750,0
20230705,154900,3141532950,24750,24750,24750,24750,0
20230705,154800,3141532950,24750,24750,24750,24750,0
20230705,154700,3141532950,24750,24750,24750,24750,0
20230705,154600,3141532950,24750,24750,24750,24750,0
20230705,154500,3141532950,24750,24750,24750,24750,0
20230705,154400,3141532950,24750,24750,24750,24750,0
20230705,154300,3141532950,24750,24750,24750,24750,0
20230705,154200,3141532950,24750,24750,24750,24750,0
20230705,154100,3141532950,24750,24750,24750,24750,0
20230705,154000,3141532950,24750,24750,24750,24750,0
20230705,153900,3141532950,24750,24750,24750,24750,0
20230705,153800,3141532950,24750,24750,24750,24750,0
20230705,153700,3141532950,24750,24750,24750,24750,0
20230705,153600,3141532950,24750,24750,24750,24750,0
20230705,153500,3141532950,24750,24750,24750,24750,0
20230705,153400,3141532950,24750,24750,24750,24750,0
20230705,153300,3141532950,24750,24750,24750,24750,3041
20230705,153200,3141532950,24750,24750,24750,24750,0
20230705,153100,3141532950,24750,24750,24750,24750,0
20230705,153000,3141532950,24750,24750,24750,24750,3041
20230705,152900,3066268200,24850,24850,24850,24850,0
20230705,152800,3066268200,24850,24850,24850,24850,0
20230705,152700,3066268200,24850,24850,24850,24850,0
20230705,152600,3066268200,24850,24850,24850,24850,0
20230705,152500,3066268200,24850,24850,24850,24850,0
20230705,152400,3066268200,24850,24850,24850,24850,0
20230705,152300,3066268200,24850,24850,24850,24850,0
20230705,152200,3066268200,24850,24850,24850,24850,0
20230705,152100,3066268200,24850,24850,24850,24850,0
20230705,152000,3066268200,24850,24850,24850,24850,0
20230705,151900,3066268200,24850,24800,24850,24800,109
20230705,151800,3063564900,24800,24800,24800,24750,1035
20230705,151700,3037912800,24800,24850,24850,24800,227
20230705,151600,3032274250,24850,24800,24850,24800,220
20230705,151500,3026809500,24800,24800,24850,24800,433
20230705,151400,3016058650,24850,24850,24900,24800,1097
20230705,151300,2988807450,24900,24900,24900,24850,204
20230705,151200,2983728600,24900,24950,24950,24900,162
20230705,151100,2979694750,24950,24950,24950,24900,524
20230705,151000,2966629400,24900,24900,24900,24900,166
20230705,150900,2962496000,24850,24950,24950,24850,434
20230705,150800,2951693600,24900,24950,24950,24900,427
20230705,150700,2941052550,24950,24900,24950,24900,428
20230705,150600,2930376600,24900,24850,24900,24850,233
20230705,150500,2924576050,24900,24900,24900,24850,214
20230705,150400,2919247950,24900,24900,24900,24900,520
20230705,150300,2906299950,24900,24850,24900,24850,210
20230705,150200,2901072200,24900,24900,24900,24850,249
20230705,150100,2894875200,24850,24850,24900,24850,316
20230705,150000,2887013850,24900,24950,24950,24850,294
20230705,145900,2879692150,24900,24950,24950,24900,184
20230705,145800,2875101650,25000,24850,25000,24850,196
20230705,145700,2870204800,24900,24950,24950,24900,515
20230705,145600,2857362350,24900,24900,24950,24900,233
20230705,145500,2851559150,24900,24900,24950,24900,498
20230705,145400,2839144900,24900,24950,25000,24900,261
20230705,145300,2832627000,24950,24900,24950,24900,193
20230705,145200,2827812550,24950,24950,24950,24900,271
20230705,145100,2821054250,24950,24900,24950,24850,241
20230705,145000,2815052800,24850,24850,24900,24850,119
20230705,144900,2812094100,24900,24850,24900,24850,94
20230705,144800,2809756650,24850,24850,24850,24850,73
20230705,144700,2807942600,24800,24850,24850,24800,150
20230705,144600,2804215950,24850,24850,24900,24850,243
20230705,144500,2798175900,24900,24900,24900,24850,59
20230705,144400,2796708000,24900,24850,24900,24850,123
20230705,144300,2793649900,24850,24900,24900,24850,413
20230705,144200,2783369650,24950,24900,24950,24900,71
20230705,144100,2781600250,24900,24900,24950,24900,82
20230705,144000,2779555650,24900,24950,24950,24900,136
20230705,143900,2776163750,24950,24900,24950,24900,107
20230705,143800,2773497800,24950,24900,24950,24900,88
20230705,143700,2771304250,24900,24900,24950,24900,138
20230705,143600,2767865000,24950,24900,24950,24900,31
20230705,143500,2767091600,24950,24900,24950,24900,40
20230705,143400,2766094100,24900,24950,24950,24900,54
20230705,143300,2764748500,24950,24900,24950,24900,67
20230705,143200,2763078700,24950,24900,24950,24900,129
20230705,143100,2759865050,24900,24950,24950,24900,91
20230705,143000,2757597600,24900,24950,24950,24900,88
20230705,142900,2755402550,24950,24950,25000,24950,67
20230705,142800,2753729400,24950,24950,24950,24900,147
20230705,142700,2750063150,24950,24950,24950,24950,30
20230705,142600,2749314650,24900,24950,24950,24900,208
20230705,142500,2744129400,25000,24950,25000,24950,221
20230705,142400,2738613950,24950,24900,25000,24900,177
20230705,142300,2734195450,25000,24950,25050,24950,360
20230705,142200,2725205200,24950,24950,25000,24950,121
20230705,142100,2722184750,25050,25050,25050,25050,6
20230705,142000,2722034450,25050,24900,25050,24900,372
20230705,141900,2712735150,24900,24900,24950,24900,133
20230705,141800,2709421950,24950,24950,24950,24950,30
20230705,141700,2708673450,24950,25000,25000,24950,642
20230705,141600,2692647550,24950,24950,25000,24950,102
20230705,141500,2690101150,24950,25000,25000,24950,75
20230705,141400,2688228400,25000,25000,25000,25000,74
20230705,141300,2686378400,25000,24950,25000,24950,51
20230705,141200,2685104450,24950,25000,25000,24950,65
20230705,141100,2683481100,25000,24950,25000,24950,51
20230705,141000,2682207200,25000,24950,25000,24950,861
20230705,140900,2660682650,25000,24950,25000,24950,126
20230705,140800,2657534950,25050,25000,25050,25000,100
20230705,140700,2655033100,25000,24950,25000,24950,72
20230705,140600,2653235200,24950,24950,25000,24950,132
20230705,140500,2649939500,24950,24950,25000,24950,165
20230705,140400,2645821250,24950,24950,25000,24900,1152
20230705,140300,2617044850,24950,24950,24950,24900,176
20230705,140200,2612654550,24950,25050,25050,24950,554
20230705,140100,2598804000,25000,25000,25000,25000,58
20230705,140000,2597354000,25000,25100,25100,25000,144
20230705,135900,2593748700,25100,25050,25100,25050,172
20230705,135800,2589438000,25000,25050,25050,25000,163
20230705,135700,2585357400,25050,25050,25050,25000,1112
20230705,135600,2557551800,25050,25050,25050,25000,70
20230705,135500,2555798750,25000,25000,25050,25000,133
20230705,135400,2552469750,25050,25000,25050,25000,60
20230705,135300,2550968250,25050,25050,25050,25050,124
20230705,135200,2547862050,25100,25050,25100,25000,174
20230705,135100,2543500900,25100,25150,25150,25100,533
20230705,135000,2530118950,25100,25150,25150,25100,121
20230705,134900,2527077100,25150,25150,25150,25100,239
20230705,134800,2521067150,25150,25100,25150,25050,1014
20230705,134700,2495616700,25100,25050,25100,25000,217
20230705,134600,2490178200,25100,25050,25100,25050,192
20230705,134500,2485365000,25050,25050,25050,25000,492
20230705,134400,2473041400,25000,25000,25050,25000,177
20230705,134300,2468612250,25050,25050,25050,25000,92
20230705,134200,2466308400,25000,25000,25000,25000,31
20230705,134100,2465533400,25050,25000,25050,25000,180
20230705,134000,2461029300,25050,25000,25050,25000,175
20230705,133900,2456645650,25000,25050,25050,25000,207
20230705,133800,2451466350,25000,25000,25050,25000,147
20230705,133700,2447787800,25000,25000,25050,25000,234
20230705,133600,2441934200,25050,25000,25050,25000,340
20230705,133500,2433431750,25050,24950,25050,24950,436
20230705,133400,2422530500,25000,25000,25000,24950,170
20230705,133300,2418282850,25000,24950,25000,24950,100
20230705,133200,2415784250,25000,24950,25000,24950,102
20230705,133100,2413235750,24950,24900,24950,24900,1120
20230705,133000,2385294950,24900,24950,24950,24900,283
20230705,132900,2378244550,24900,24850,24900,24850,1356
20230705,132800,2344482200,24850,24800,24900,24800,59
20230705,132700,2343015700,24800,24850,24850,24800,579
20230705,132600,2328627600,24900,24900,24900,24900,74
20230705,132500,2326785000,24850,24850,24850,24850,539
20230705,132400,2313390850,24850,24900,24900,24850,110
20230705,132300,2310653500,24850,24900,24900,24850,100
20230705,132200,2308167750,24900,24850,24900,24850,77
20230705,132100,2306250700,24900,24900,24900,24800,836
20230705,132000,2285462150,24900,24850,24900,24850,133
20230705,131900,2282151900,24850,24850,24950,24850,96
20230705,131800,2279761150,24900,24900,24900,24900,97
20230705,131700,2277345850,24850,24900,24900,24850,92
20230705,131600,2275055650,24900,24850,24900,24850,97
20230705,131500,2272643150,24900,24850,24900,24850,138
20230705,131400,2269210200,24900,24900,24900,24900,72
20230705,131300,2267417400,24850,24850,24900,24850,178
20230705,131200,2262990500,24900,24850,24900,24850,573
20230705,131100,2248747800,24850,24850,24850,24850,30
20230705,131000,2248002300,24850,24750,24850,24750,150
20230705,130900,2244282900,24800,24850,24850,24800,397
20230705,130800,2234436800,24850,24800,24850,24800,170
20230705,130700,2230215450,24800,24800,24850,24800,127
20230705,130600,2227062250,24850,24850,24900,24850,82
20230705,130500,2225023000,24850,24850,24850,24850,115
20230705,130400,2222165250,24800,24850,24850,24800,43
20230705,130300,2221097350,24800,24850,24850,24800,108
20230705,130200,2218416850,24850,24850,24900,24850,104
20230705,130100,2215828850,24850,24850,24900,24850,111
20230705,130000,2213065900,24850,24900,24900,24850,222
20230705,125900,2207538900,24900,24900,24900,24850,73
20230705,125800,2205721250,24900,24850,24900,24850,91
20230705,125700,2203457400,24850,24850,24900,24850,203
20230705,125600,2198404050,24900,24900,24900,24850,226
20230705,125500,2192777750,24900,24900,24900,24850,587
20230705,125400,2178164950,24950,24950,24950,24900,255
20230705,125300,2171803150,24950,24950,24950,24900,169
20230705,125200,2167588400,24950,24950,24950,24950,30
20230705,125100,2166839900,24950,24950,25000,24900,250
20230705,125000,2160604500,24950,24950,24950,24950,42
20230705,124900,2159556600,24950,24900,24950,24900,313
20230705,124800,2151752600,24900,24900,24950,24900,124
20230705,124700,2148661400,24900,24900,24950,24900,227
20230705,124600,2142998250,24950,24950,24950,24950,40
20230705,124500,2142000250,24950,24900,24950,24900,94
20230705,124400,2139656050,24900,24900,24900,24900,128
20230705,124300,2136468850,24900,24900,24950,24900,331
20230705,124200,2128216150,24950,24950,24950,24900,96
20230705,124100,2125821750,24900,24950,24950,24900,115
20230705,124000,2122954200,24900,24900,24950,24900,224
20230705,123900,2117375100,24950,24900,24950,24900,117
20230705,123800,2114458000,24900,24900,24900,24850,100
20230705,123700,2111970050,24900,24900,24900,24900,177
20230705,123600,2107562750,24900,24850,24950,24850,90
20230705,123500,2105321150,24850,24900,24900,24850,179
20230705,123400,2100864200,24900,24900,24900,24850,269
20230705,123300,2094169300,24900,24900,24900,24900,42
20230705,123200,2093123500,24900,24800,24900,24800,210
20230705,123100,2087899650,24850,24850,24850,24800,102
20230705,123000,2085366000,24900,24850,24900,24850,348
20230705,122900,2076707850,24850,24900,24900,24850,89
20230705,122800,2074492600,24900,24900,24900,24850,225
20230705,122700,2068891000,24850,24900,24900,24850,75
20230705,122600,2067025750,24900,24850,24900,24800,117
20230705,122500,2064116400,24850,24900,24900,24850,94
20230705,122400,2061776900,24900,24850,24900,24850,166
20230705,122300,2057644850,24900,24850,24900,24850,144
20230705,122200,2054062750,24900,24900,24900,24900,229
20230705,122100,2048360650,24900,24850,24900,24850,76
20230705,122000,2046470550,24900,24850,24900,24800,190
20230705,121900,2041747200,24850,24850,24900,24850,82
20230705,121800,2039707950,24850,24900,24900,24850,177
20230705,121700,2035300700,24900,24850,24900,24850,81
20230705,121600,2033286350,24850,24900,24900,24850,225
20230705,121500,2027684800,24900,24900,24900,24900,30
20230705,121400,2026937800,24850,24900,24900,24850,242
20230705,121300,2020915950,24850,24850,24850,24850,74
20230705,121200,2019077050,24850,24850,24850,24850,253
20230705,121100,2012790000,24850,24850,24850,24800,100
20230705,121000,2010306400,24850,24800,24850,24800,102
20230705,120900,2007773200,24850,24900,24900,24800,318
20230705,120800,1999871900,24800,24800,24800,24800,16
20230705,120700,1999475100,24800,24900,24900,24750,420
20230705,120600,1989055200,24850,24900,24900,24850,142
20230705,120500,1985522900,24900,24900,24900,24900,206
20230705,120400,1980393500,24900,24900,24900,24850,120
20230705,120300,1977407900,24850,24800,24900,24800,107
20230705,120200,1974748950,24750,24850,24850,24750,341
20230705,120100,1966293700,24800,24800,24850,24800,230
20230705,120000,1960580850,24800,24850,24850,24800,88
20230705,115900,1958396950,24800,24850,24850,24800,145
20230705,115800,1954794250,24850,24850,24850,24800,131
20230705,115700,1951540150,24900,24900,24900,24850,181
20230705,115600,1947034100,24900,24850,24900,24850,108
20230705,115500,1944348800,24900,24800,24900,24800,179
20230705,115400,1939902500,24800,24850,24850,24800,36
20230705,115300,1939008150,24850,24850,24850,24800,182
20230705,115200,1934486350,24800,24800,24800,24800,23
20230705,115100,1933915950,24850,24800,24850,24800,189
20230705,115000,1929220250,24850,24800,24850,24800,171
20230705,114900,1924977950,24800,24850,24850,24800,189
20230705,114800,1920282600,24800,24850,24850,24800,99
20230705,114700,1917825900,24850,24850,24850,24850,166
20230705,114600,1913700800,24850,24850,24850,24800,42
20230705,114500,1912658650,24850,24800,24850,24800,142
20230705,114400,1909135200,24800,24850,24850,24800,146
20230705,114300,1905510250,24900,24850,24900,24850,60
20230705,114200,1904017750,24850,24850,24850,24800,69
20230705,114100,1902304000,24850,24950,24950,24850,140
20230705,114000,1898817900,24900,24950,24950,24850,147
20230705,113900,1895157250,24950,24900,24950,24900,36
20230705,113800,1894260750,24950,24900,24950,24900,144
20230705,113700,1890673650,24900,24950,24950,24900,283
20230705,113600,1883613200,24950,24850,24950,24850,138
20230705,113500,1880170550,24850,24950,24950,24850,150
20230705,113400,1876435950,24950,24950,24950,24900,167
20230705,113300,1872269350,24900,24950,24950,24900,156
20230705,113200,1868377700,25000,24950,25000,24950,150
20230705,113100,1864633650,24850,24950,25000,24850,289
20230705,113000,1857438600,24950,24950,24950,24900,1064
20230705,112900,1830893000,24900,24950,24950,24900,55
20230705,112800,1829522000,24900,24850,24950,24850,205
20230705,112700,1824412900,24850,24950,24950,24850,274
20230705,112600,1817598800,24900,24950,24950,24900,139
20230705,112500,1814131000,24900,24850,24900,24850,93
20230705,112400,1811816100,24850,24950,24950,24850,1206
20230705,112300,1781825750,24900,24850,24900,24850,23
20230705,112200,1781253950,24900,24900,24950,24850,380
20230705,112100,1771784750,24900,24950,25000,24900,1225
20230705,112000,1741260850,24950,25000,25000,24900,1179
20230705,111900,1711842050,25000,25000,25000,24950,582
20230705,111800,1697293800,25000,24950,25000,24900,491
20230705,111700,1685024700,24950,24950,24950,24900,311
20230705,111600,1677266950,24850,24850,24900,24850,494
20230705,111500,1664978550,24900,24850,24900,24800,1487
20230705,111400,1628086500,24800,24900,24900,24800,185
20230705,111300,1623488700,24900,24900,24900,24900,147
20230705,111200,1619828400,24850,24900,24900,24850,248
20230705,111100,1613657000,24900,24900,24900,24850,772
20230705,111000,1594434450,24900,24850,24900,24850,624
20230705,110900,1578900700,24950,24850,24950,24800,243
20230705,110800,1572862500,24800,24800,24800,24800,669
20230705,110700,1556271300,24750,24750,24800,24750,196
20230705,110600,1551419950,24750,24700,24750,24700,54
20230705,110500,1550084050,24650,24650,24700,24650,416
20230705,110400,1539810150,24650,24700,24700,24650,76
20230705,110300,1537934200,24650,24700,24700,24650,190
20230705,110200,1533243950,24650,24650,24650,24650,76
20230705,110100,1531370550,24650,24600,24650,24600,172
20230705,110000,1527130950,24600,24600,24650,24600,7
20230705,105900,1526958700,24600,24650,24650,24600,214
20230705,105800,1521687650,24650,24650,24650,24600,31
20230705,105700,1520924050,24650,24650,24650,24600,140
20230705,105600,1517475350,24600,24600,24600,24600,169
20230705,105500,1513317950,24600,24550,24600,24550,20
20230705,105400,1512826150,24600,24600,24600,24600,14
20230705,105300,1512481750,24600,24600,24600,24600,410
20230705,105200,1502395750,24600,24650,24650,24600,30
20230705,105100,1501657700,24600,24600,24600,24600,47
20230705,105000,1500501500,24600,24600,24600,24550,1206
20230705,104900,1470835500,24600,24550,24600,24550,236
20230705,104800,1465030100,24600,24550,24600,24550,61
20230705,104700,1463532450,24550,24550,24600,24550,22
20230705,104600,1462992300,24600,24550,24600,24550,70
20230705,104500,1461273700,24550,24550,24550,24550,25
20230705,104400,1460659950,24550,24550,24550,24550,61
20230705,104300,1459162400,24600,24600,24600,24600,6
20230705,104200,1459014800,24600,24550,24600,24550,81
20230705,104100,1457023000,24600,24600,24600,24600,11
20230705,104000,1456752400,24650,24550,24650,24550,206
20230705,103900,1451674850,24550,24550,24600,24550,96
20230705,103800,1449317050,24550,24550,24550,24550,0
20230705,103700,1449317050,24550,24600,24600,24550,86
20230705,103600,1447201900,24600,24600,24600,24600,217
20230705,103500,1441863700,24600,24600,24600,24600,122
20230705,103400,1438862500,24650,24600,24650,24600,276
20230705,103300,1432072200,24600,24600,24600,24600,21
20230705,103200,1431555600,24600,24600,24600,24600,143
20230705,103100,1428037800,24600,24600,24650,24600,43
20230705,103000,1426979950,24600,24600,24600,24600,116
20230705,102900,1424126350,24600,24600,24600,24600,760
20230705,102800,1405430350,24600,24600,24600,24600,23
20230705,102700,1404864550,24650,24650,24650,24650,605
20230705,102600,1389951300,24650,24650,24650,24650,70
20230705,102500,1388225800,24650,24650,24650,24650,62
20230705,102400,1386697500,24650,24700,24700,24650,105
20230705,102300,1384108200,24650,24700,24700,24650,46
20230705,102200,1382974150,24700,24700,24700,24650,173
20230705,102100,1378704000,24700,24700,24700,24700,1
20230705,102000,1378679300,24650,24650,24650,24600,115
20230705,101900,1375845150,24700,24700,24700,24700,1
20230705,101800,1375820450,24650,24650,24650,24600,71
20230705,101700,1374071350,24650,24700,24700,24600,325
20230705,101600,1366070350,24650,24600,24650,24600,92
20230705,101500,1363803250,24650,24600,24650,24600,147
20230705,101400,1360181850,24600,24600,24600,24550,109
20230705,101300,1357501750,24600,24650,24650,24600,27
20230705,101200,1356837450,24600,24600,24600,24600,45
20230705,101100,1355730450,24550,24600,24650,24550,527
20230705,101000,1342766800,24600,24600,24650,24600,250
20230705,100900,1336614300,24600,24650,24650,24600,26
20230705,100800,1335974650,24650,24650,24650,24600,53
20230705,100700,1334670600,24600,24600,24600,24600,60
20230705,100600,1333194600,24650,24650,24650,24650,176
20230705,100500,1328856200,24700,24600,24700,24600,42
20230705,100400,1327821800,24600,24550,24650,24550,393
20230705,100300,1318149250,24550,24550,24550,24500,3304
20230705,100200,1237176100,24600,24550,24600,24550,90
20230705,100100,1234965600,24600,24550,24600,24550,1712
20230705,100000,1192935400,24600,24600,24650,24550,1484
20230705,095900,1156424600,24600,24600,24600,24600,176
20230705,095800,1152095000,24600,24600,24650,24600,281
20230705,095700,1145182350,24600,24650,24700,24600,499
20230705,095600,1132892800,24650,24600,24800,24600,862
20230705,095500,1111588300,24600,24650,24650,24600,1444
20230705,095400,1076010650,24700,24750,24750,24700,475
20230705,095300,1064277950,24700,24700,24750,24700,511
20230705,095200,1051653050,24750,24750,24750,24700,210
20230705,095100,1046462000,24750,24750,24750,24700,173
20230705,095000,1042180900,24750,24750,24800,24750,144
20230705,094900,1038616550,24750,24750,24800,24750,192
20230705,094800,1033864450,24750,24700,24800,24700,137
20230705,094700,1030474550,24800,24750,24800,24700,363
20230705,094600,1021492850,24750,24750,24800,24750,389
20230705,094500,1011853950,24750,24750,24800,24750,233
20230705,094400,1006087050,24750,24750,24750,24750,321
20230705,094300,998142300,24750,24700,24750,24700,345
20230705,094200,989608300,24700,24700,24700,24700,131
20230705,094100,986372600,24700,24700,24750,24700,216
20230705,094000,981036100,24700,24700,24750,24700,152
20230705,093900,977280150,24700,24700,24750,24700,381
20230705,093800,967858200,24700,24750,24750,24700,217
20230705,093700,962495650,24750,24750,24750,24700,517
20230705,093600,949707200,24750,24750,24800,24750,756
20230705,093500,930994450,24750,24750,24800,24750,538
20230705,093400,917675600,24800,24800,24800,24750,177
20230705,093300,913293650,24800,24800,24800,24750,2731
20230705,093200,845582650,24800,24800,24850,24800,390
20230705,093100,835904550,24850,24800,24850,24800,177
20230705,093000,831512400,24800,24800,24850,24800,341
20230705,092900,823054200,24850,24800,24850,24800,144
20230705,092800,819481500,24800,24850,24850,24800,346
20230705,092700,810890050,24850,24900,24900,24850,469
20230705,092600,799230900,24850,24850,24900,24850,108
20230705,092500,796545800,24850,24900,24950,24850,391
20230705,092400,786826550,24850,24850,24900,24850,220
20230705,092300,781354150,24900,24850,24900,24850,130
20230705,092200,778123150,24850,24900,24900,24850,382
20230705,092100,768628150,24900,24850,24950,24850,1184
20230705,092000,739181850,24850,24850,24950,24850,278
20230705,091900,732269050,24850,24950,24950,24850,863
20230705,091800,710779550,24950,24950,25000,24950,97
20230705,091700,708359350,24950,24950,25000,24900,198
20230705,091600,703419300,25000,25050,25050,25000,207
20230705,091500,698242200,25050,25100,25100,25050,204
20230705,091400,693131900,25050,25100,25150,24900,942
20230705,091300,669651650,25100,25200,25200,25000,23398
20230705,091200,84408800,25200,25300,25300,25200,703
20230705,091100,66672900,25300,25250,25300,25250,56
20230705,091000,65256900,25200,25150,25200,25150,11
20230705,090900,64979750,25300,25300,25300,25300,0
20230705,090800,64979750,25300,25300,25300,25300,0
20230705,090700,64979750,25300,25150,25300,25150,70
20230705,090600,63210550,25150,25200,25200,25100,92
20230705,090500,60893300,25250,25250,25250,25250,0
20230705,090400,60893300,25250,25250,25250,25250,6
20230705,090300,60741800,25250,25250,25250,25250,1
20230705,090200,60716550,25250,25150,25300,25150,927
20230705,090100,37369450,25150,25050,25150,25050,1018
20230705,090000,11773500,25050,25050,25050,25050,470