stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,183300,6249904550,26700,26700,26700,26700,13049
20230711,183200,6249904550,26700,26700,26700,26700,0
20230711,183100,6249904550,26700,26700,26700,26700,0
20230711,183000,6249904550,26700,26700,26700,26700,0
20230711,182900,6249904550,26700,26700,26700,26700,0
20230711,182800,6249904550,26700,26700,26700,26700,0
20230711,182700,6249904550,26700,26700,26700,26700,0
20230711,182600,6249904550,26700,26700,26700,26700,0
20230711,182500,6249904550,26700,26700,26700,26700,0
20230711,182400,6249904550,26700,26700,26700,26700,0
20230711,182300,6249904550,26700,26700,26700,26700,0
20230711,182200,6249904550,26700,26700,26700,26700,0
20230711,182100,6249904550,26700,26700,26700,26700,0
20230711,182000,6249904550,26700,26700,26700,26700,0
20230711,181900,6249904550,26700,26700,26700,26700,0
20230711,181800,6249904550,26700,26700,26700,26700,0
20230711,181700,6249904550,26700,26700,26700,26700,0
20230711,181600,6249904550,26700,26700,26700,26700,0
20230711,181500,6249904550,26700,26700,26700,26700,0
20230711,181400,6249904550,26700,26700,26700,26700,0
20230711,181300,6249904550,26700,26700,26700,26700,0
20230711,181200,6249904550,26700,26700,26700,26700,0
20230711,181100,6249904550,26700,26700,26700,26700,0
20230711,181000,6249904550,26700,26700,26700,26700,0
20230711,180900,6249904550,26700,26700,26700,26700,0
20230711,180800,6249904550,26700,26700,26700,26700,0
20230711,180700,6249904550,26700,26700,26700,26700,0
20230711,180600,6249904550,26700,26700,26700,26700,0
20230711,180500,6249904550,26700,26700,26700,26700,0
20230711,180400,6249904550,26700,26700,26700,26700,0
20230711,180300,6249904550,26700,26700,26700,26700,13049
20230711,180200,6249904550,26700,26700,26700,26700,0
20230711,180100,6249904550,26700,26700,26700,26700,0
20230711,180000,6249904550,26700,26700,26700,26700,0
20230711,175900,6249904550,26700,26700,26700,26700,0
20230711,175800,6249904550,26700,26700,26700,26700,0
20230711,175700,6249904550,26700,26700,26700,26700,0
20230711,175600,6249904550,26700,26700,26700,26700,0
20230711,175500,6249904550,26700,26700,26700,26700,0
20230711,175400,6249904550,26700,26700,26700,26700,0
20230711,175300,6249904550,26700,26700,26700,26700,0
20230711,175200,6249904550,26700,26700,26700,26700,0
20230711,175100,6249904550,26700,26700,26700,26700,0
20230711,175000,6249904550,26700,26700,26700,26700,0
20230711,174900,6249904550,26700,26700,26700,26700,0
20230711,174800,6249904550,26700,26700,26700,26700,0
20230711,174700,6249904550,26700,26700,26700,26700,0
20230711,174600,6249904550,26700,26700,26700,26700,0
20230711,174500,6249904550,26700,26700,26700,26700,0
20230711,174400,6249904550,26700,26700,26700,26700,0
20230711,174300,6249904550,26700,26700,26700,26700,0
20230711,174200,6249904550,26700,26700,26700,26700,0
20230711,174100,6249904550,26700,26700,26700,26700,0
20230711,174000,6249904550,26700,26700,26700,26700,0
20230711,173900,6249904550,26700,26700,26700,26700,0
20230711,173800,6249904550,26700,26700,26700,26700,0
20230711,173700,6249904550,26700,26700,26700,26700,0
20230711,173600,6249904550,26700,26700,26700,26700,0
20230711,173500,6249904550,26700,26700,26700,26700,0
20230711,173400,6249904550,26700,26700,26700,26700,0
20230711,173300,6249904550,26700,26700,26700,26700,13049
20230711,173200,6249904550,26700,26700,26700,26700,0
20230711,173100,6249904550,26700,26700,26700,26700,0
20230711,173000,6249904550,26700,26700,26700,26700,0
20230711,172900,6249904550,26700,26700,26700,26700,0
20230711,172800,6249904550,26700,26700,26700,26700,0
20230711,172700,6249904550,26700,26700,26700,26700,0
20230711,172600,6249904550,26700,26700,26700,26700,0
20230711,172500,6249904550,26700,26700,26700,26700,0
20230711,172400,6249904550,26700,26700,26700,26700,0
20230711,172300,6249904550,26700,26700,26700,26700,0
20230711,172200,6249904550,26700,26700,26700,26700,0
20230711,172100,6249904550,26700,26700,26700,26700,0
20230711,172000,6249904550,26700,26700,26700,26700,0
20230711,171900,6249904550,26700,26700,26700,26700,0
20230711,171800,6249904550,26700,26700,26700,26700,0
20230711,171700,6249904550,26700,26700,26700,26700,0
20230711,171600,6249904550,26700,26700,26700,26700,0
20230711,171500,6249904550,26700,26700,26700,26700,0
20230711,171400,6249904550,26700,26700,26700,26700,0
20230711,171300,6249904550,26700,26700,26700,26700,0
20230711,171200,6249904550,26700,26700,26700,26700,0
20230711,171100,6249904550,26700,26700,26700,26700,0
20230711,171000,6249904550,26700,26700,26700,26700,0
20230711,170900,6249904550,26700,26700,26700,26700,0
20230711,170800,6249904550,26700,26700,26700,26700,0
20230711,170700,6249904550,26700,26700,26700,26700,0
20230711,170600,6249904550,26700,26700,26700,26700,0
20230711,170500,6249904550,26700,26700,26700,26700,0
20230711,170400,6249904550,26700,26700,26700,26700,0
20230711,170300,6249904550,26700,26700,26700,26700,13049
20230711,170200,6249904550,26700,26700,26700,26700,0
20230711,170100,6249904550,26700,26700,26700,26700,0
20230711,170000,6249904550,26700,26700,26700,26700,0
20230711,165900,6249904550,26700,26700,26700,26700,0
20230711,165800,6249904550,26700,26700,26700,26700,0
20230711,165700,6249904550,26700,26700,26700,26700,0
20230711,165600,6249904550,26700,26700,26700,26700,0
20230711,165500,6249904550,26700,26700,26700,26700,0
20230711,165400,6249904550,26700,26700,26700,26700,0
20230711,165300,6249904550,26700,26700,26700,26700,0
20230711,165200,6249904550,26700,26700,26700,26700,0
20230711,165100,6249904550,26700,26700,26700,26700,0
20230711,165000,6249904550,26700,26700,26700,26700,0
20230711,164900,6249904550,26700,26700,26700,26700,0
20230711,164800,6249904550,26700,26700,26700,26700,0
20230711,164700,6249904550,26700,26700,26700,26700,0
20230711,164600,6249904550,26700,26700,26700,26700,0
20230711,164500,6249904550,26700,26700,26700,26700,0
20230711,164400,6249904550,26700,26700,26700,26700,0
20230711,164300,6249904550,26700,26700,26700,26700,0
20230711,164200,6249904550,26700,26700,26700,26700,0
20230711,164100,6249904550,26700,26700,26700,26700,0
20230711,164000,6249904550,26700,26700,26700,26700,0
20230711,163900,6249904550,26700,26700,26700,26700,0
20230711,163800,6249904550,26700,26700,26700,26700,0
20230711,163700,6249904550,26700,26700,26700,26700,0
20230711,163600,6249904550,26700,26700,26700,26700,0
20230711,163500,6249904550,26700,26700,26700,26700,0
20230711,163400,6249904550,26700,26700,26700,26700,0
20230711,163300,6249904550,26700,26700,26700,26700,13049
20230711,163200,6249904550,26700,26700,26700,26700,0
20230711,163100,6249904550,26700,26700,26700,26700,0
20230711,163000,6249904550,26700,26700,26700,26700,0
20230711,162900,6249904550,26700,26700,26700,26700,0
20230711,162800,6249904550,26700,26700,26700,26700,0
20230711,162700,6249904550,26700,26700,26700,26700,0
20230711,162600,6249904550,26700,26700,26700,26700,0
20230711,162500,6249904550,26700,26700,26700,26700,0
20230711,162400,6249904550,26700,26700,26700,26700,0
20230711,162300,6249904550,26700,26700,26700,26700,0
20230711,162200,6249904550,26700,26700,26700,26700,0
20230711,162100,6249904550,26700,26700,26700,26700,0
20230711,162000,6249904550,26700,26700,26700,26700,0
20230711,161900,6249904550,26700,26700,26700,26700,0
20230711,161800,6249904550,26700,26700,26700,26700,0
20230711,161700,6249904550,26700,26700,26700,26700,0
20230711,161600,6249904550,26700,26700,26700,26700,0
20230711,161500,6249904550,26700,26700,26700,26700,0
20230711,161400,6249904550,26700,26700,26700,26700,0
20230711,161300,6249904550,26700,26700,26700,26700,0
20230711,161200,6249904550,26700,26700,26700,26700,0
20230711,161100,6249904550,26700,26700,26700,26700,0
20230711,161000,6249904550,26700,26700,26700,26700,0
20230711,160900,6249904550,26700,26700,26700,26700,0
20230711,160800,6249904550,26700,26700,26700,26700,0
20230711,160700,6249904550,26700,26700,26700,26700,0
20230711,160600,6249904550,26700,26700,26700,26700,0
20230711,160500,6249904550,26700,26700,26700,26700,0
20230711,160400,6249904550,26700,26700,26700,26700,0
20230711,160300,6249904550,26700,26700,26700,26700,13049
20230711,160200,6249904550,26700,26700,26700,26700,0
20230711,160100,6249904550,26700,26700,26700,26700,0
20230711,160000,6249904550,26700,26700,26700,26700,0
20230711,155900,6249904550,26700,26700,26700,26700,0
20230711,155800,6249904550,26700,26700,26700,26700,0
20230711,155700,6249904550,26700,26700,26700,26700,0
20230711,155600,6249904550,26700,26700,26700,26700,0
20230711,155500,6249904550,26700,26700,26700,26700,0
20230711,155400,6249904550,26700,26700,26700,26700,0
20230711,155300,6249904550,26700,26700,26700,26700,0
20230711,155200,6249904550,26700,26700,26700,26700,0
20230711,155100,6249904550,26700,26700,26700,26700,0
20230711,155000,6249904550,26700,26700,26700,26700,0
20230711,154900,6249904550,26700,26700,26700,26700,0
20230711,154800,6249904550,26700,26700,26700,26700,0
20230711,154700,6249904550,26700,26700,26700,26700,0
20230711,154600,6249904550,26700,26700,26700,26700,0
20230711,154500,6249904550,26700,26700,26700,26700,0
20230711,154400,6249904550,26700,26700,26700,26700,0
20230711,154300,6249904550,26700,26700,26700,26700,0
20230711,154200,6249904550,26700,26700,26700,26700,0
20230711,154100,6249904550,26700,26700,26700,26700,0
20230711,154000,6249904550,26700,26700,26700,26700,0
20230711,153900,6249904550,26700,26700,26700,26700,0
20230711,153800,6249904550,26700,26700,26700,26700,0
20230711,153700,6249904550,26700,26700,26700,26700,0
20230711,153600,6249904550,26700,26700,26700,26700,0
20230711,153500,6249904550,26700,26700,26700,26700,0
20230711,153400,6249904550,26700,26700,26700,26700,0
20230711,153300,6249904550,26700,26700,26700,26700,13049
20230711,153200,6249904550,26700,26700,26700,26700,0
20230711,153100,6249904550,26700,26700,26700,26700,0
20230711,153000,6249904550,26700,26700,26700,26700,13049
20230711,152900,5901496250,26650,26650,26650,26650,0
20230711,152800,5901496250,26650,26650,26650,26650,0
20230711,152700,5901496250,26650,26650,26650,26650,0
20230711,152600,5901496250,26650,26650,26650,26650,0
20230711,152500,5901496250,26650,26650,26650,26650,0
20230711,152400,5901496250,26650,26650,26650,26650,0
20230711,152300,5901496250,26650,26650,26650,26650,0
20230711,152200,5901496250,26650,26650,26650,26650,0
20230711,152100,5901496250,26650,26650,26650,26650,0
20230711,152000,5901496250,26650,26650,26650,26650,0
20230711,151900,5901496250,26650,26650,26650,26600,1774
20230711,151800,5854243650,26650,26650,26650,26600,1132
20230711,151700,5824077850,26650,26650,26650,26600,1250
20230711,151600,5790806600,26650,26600,26650,26600,915
20230711,151500,5766423800,26600,26550,26650,26550,3820
20230711,151400,5664806400,26600,26550,26600,26500,3160
20230711,151300,5580851650,26500,26550,26550,26500,1136
20230711,151200,5550691200,26550,26600,26600,26550,1153
20230711,151100,5520071300,26600,26600,26600,26550,6322
20230711,151000,5351987600,26600,26600,26600,26550,1696
20230711,150900,5306903950,26550,26550,26600,26550,2338
20230711,150800,5244781650,26550,26500,26550,26500,3588
20230711,150700,5149525850,26550,26550,26550,26500,667
20230711,150600,5131828100,26550,26550,26550,26500,590
20230711,150500,5116165450,26550,26450,26550,26450,4113
20230711,150400,5007167700,26500,26450,26500,26450,2013
20230711,150300,4953921200,26450,26450,26500,26450,152
20230711,150200,4949896750,26450,26450,26450,26450,60
20230711,150100,4948309750,26450,26450,26500,26450,95
20230711,150000,4945796750,26450,26500,26500,26450,2379
20230711,145900,4882753550,26450,26450,26500,26450,154
20230711,145800,4878676000,26450,26500,26500,26450,341
20230711,145700,4869639550,26500,26450,26500,26450,94
20230711,145600,4867148600,26500,26450,26500,26450,55
20230711,145500,4865691150,26450,26450,26500,26450,96
20230711,145400,4863150700,26450,26450,26450,26400,396
20230711,145300,4852676950,26450,26450,26500,26400,187
20230711,145200,4847729550,26500,26450,26500,26400,110
20230711,145100,4844819150,26400,26450,26500,26400,471
20230711,145000,4832341250,26500,26450,26500,26400,197
20230711,144900,4827132550,26450,26500,26500,26450,118
20230711,144800,4824008750,26500,26500,26500,26400,178
20230711,144700,4819291850,26500,26500,26500,26500,53
20230711,144600,4817887350,26500,26500,26500,26400,176
20230711,144500,4813233900,26500,26450,26500,26450,216
20230711,144400,4807515000,26450,26400,26450,26400,109
20230711,144300,4804632250,26500,26450,26500,26400,602
20230711,144200,4788727050,26500,26450,26500,26450,1402
20230711,144100,4751587900,26500,26500,26500,26500,78
20230711,144000,4749520900,26500,26450,26500,26450,1332
20230711,143900,4714280950,26450,26450,26450,26450,493
20230711,143800,4701241100,26450,26400,26450,26400,91
20230711,143700,4698834350,26400,26400,26400,26400,109
20230711,143600,4695956750,26450,26350,26450,26350,142
20230711,143500,4692206650,26400,26350,26400,26350,125
20230711,143400,4688906900,26400,26400,26400,26400,71
20230711,143300,4687032500,26400,26400,26400,26400,67
20230711,143200,4685263700,26400,26400,26400,26300,140
20230711,143100,4681573700,26400,26400,26400,26300,446
20230711,143000,4669829300,26400,26400,26400,26400,76
20230711,142900,4667822900,26400,26400,26400,26400,163
20230711,142800,4663519700,26400,26400,26400,26400,60
20230711,142700,4661935700,26400,26400,26400,26400,82
20230711,142600,4659770900,26350,26350,26400,26350,120
20230711,142500,4656606200,26300,26350,26400,26300,250
20230711,142400,4650021900,26400,26350,26400,26300,138
20230711,142300,4646381800,26400,26400,26400,26350,111
20230711,142200,4643453050,26400,26450,26450,26350,582
20230711,142100,4628106850,26450,26450,26450,26450,81
20230711,142000,4625964400,26400,26450,26450,26400,67
20230711,141900,4624194400,26450,26450,26450,26450,54
20230711,141800,4622766100,26450,26450,26450,26350,326
20230711,141700,4614156350,26450,26450,26450,26400,76
20230711,141600,4612147150,26450,26450,26450,26450,185
20230711,141500,4607253900,26400,26400,26500,26400,122
20230711,141400,4604025650,26500,26450,26500,26400,547
20230711,141300,4589556300,26450,26450,26450,26450,81
20230711,141200,4587413850,26450,26400,26500,26400,219
20230711,141100,4581620850,26450,26450,26500,26450,1121
20230711,141000,4551961700,26500,26500,26500,26450,609
20230711,140900,4535824500,26500,26450,26500,26450,698
20230711,140800,4517358050,26450,26450,26450,26400,256
20230711,140700,4510588150,26450,26450,26450,26300,203
20230711,140600,4505219250,26450,26450,26450,26450,875
20230711,140500,4482075500,26450,26400,26450,26250,2679
20230711,140400,4411582500,26400,26400,26400,26400,176
20230711,140300,4406936100,26400,26400,26400,26400,53
20230711,140200,4405536900,26400,26400,26400,26400,189
20230711,140100,4400547300,26400,26400,26400,26400,54
20230711,140000,4399121700,26400,26400,26400,26400,137
20230711,135900,4395504900,26400,26400,26400,26400,52
20230711,135800,4394132100,26400,26400,26400,26400,54
20230711,135700,4392706500,26400,26400,26450,26400,174
20230711,135600,4388112850,26450,26400,26450,26400,129
20230711,135500,4384702850,26400,26400,26400,26400,132
20230711,135400,4381218050,26400,26350,26400,26350,190
20230711,135300,4376203400,26400,26400,26400,26350,196
20230711,135200,4371034550,26400,26400,26400,26350,55
20230711,135100,4369582600,26400,26350,26400,26300,2298
20230711,135000,4309020900,26350,26300,26350,26300,390
20230711,134900,4298756350,26300,26300,26300,26300,142
20230711,134800,4295021750,26300,26350,26350,26300,177
20230711,134700,4290363900,26350,26350,26350,26350,53
20230711,134600,4288967350,26350,26350,26350,26350,107
20230711,134500,4286147900,26350,26300,26350,26300,266
20230711,134400,4279147800,26350,26350,26350,26300,209
20230711,134300,4273642050,26350,26350,26350,26350,55
20230711,134200,4272192800,26350,26300,26350,26300,120
20230711,134100,4269033950,26300,26350,26350,26200,252
20230711,134000,4262413600,26350,26200,26350,26200,101
20230711,133900,4259752900,26200,26300,26350,26200,2355
20230711,133800,4197928100,26300,26350,26350,26300,461
20230711,133700,4185796700,26350,26350,26350,26250,447
20230711,133600,4174043200,26350,26300,26350,26300,1233
20230711,133500,4141607650,26300,26300,26300,26250,148
20230711,133400,4137715300,26300,26300,26300,26300,73
20230711,133300,4135795400,26300,26350,26350,26250,478
20230711,133200,4123238300,26350,26350,26350,26250,102
20230711,133100,4120552200,26350,26350,26350,26250,902
20230711,133000,4096858050,26300,26350,26350,26300,108
20230711,132900,4094013550,26350,26300,26350,26300,803
20230711,132800,4072886500,26300,26300,26350,26300,561
20230711,132700,4058119250,26300,26350,26400,26300,284
20230711,132600,4050641050,26350,26350,26350,26350,261
20230711,132500,4043763700,26350,26350,26350,26350,107
20230711,132400,4040944250,26350,26350,26350,26350,20
20230711,132300,4040417250,26350,26350,26350,26350,85
20230711,132200,4038177500,26350,26350,26350,26350,59
20230711,132100,4036622850,26350,26350,26350,26350,62
20230711,132000,4034989150,26400,26350,26400,26350,125
20230711,131900,4031693650,26400,26350,26400,26350,179
20230711,131800,4026969050,26350,26300,26350,26300,112
20230711,131700,4024018150,26350,26350,26350,26350,4
20230711,131600,4023912750,26350,26350,26400,26300,219
20230711,131500,4018140500,26350,26350,26400,26350,535
20230711,131400,4004041300,26350,26400,26400,26350,42
20230711,131300,4002934550,26450,26450,26450,26450,8
20230711,131200,4002722950,26450,26400,26450,26400,15
20230711,131100,4002326900,26500,26450,26500,26400,631
20230711,131000,3985646550,26450,26400,26450,26400,648
20230711,130900,3968521600,26350,26450,26450,26350,1817
20230711,130800,3920549800,26500,26450,26500,26400,586
20230711,130700,3905055250,26450,26500,26500,26450,134
20230711,130600,3901506350,26500,26450,26500,26450,466
20230711,130500,3889177200,26450,26450,26450,26450,20
20230711,130400,3888648200,26500,26500,26550,26500,467
20230711,130300,3876271200,26500,26500,26550,26500,72
20230711,130200,3874361650,26550,26550,26550,26500,333
20230711,130100,3865535150,26550,26550,26550,26450,3242
20230711,130000,3779612600,26500,26500,26550,26500,1605
20230711,125900,3737069950,26550,26500,26550,26500,2414
20230711,125800,3673064100,26500,26450,26500,26450,5779
20230711,125700,3519922550,26450,26450,26500,26400,125
20230711,125600,3516616950,26450,26450,26450,26450,101
20230711,125500,3513945500,26500,26450,26500,26450,177
20230711,125400,3509262300,26500,26450,26500,26450,89
20230711,125300,3506906600,26450,26500,26500,26450,192
20230711,125200,3501825150,26500,26500,26500,26500,0
20230711,125100,3501825150,26500,26450,26500,26450,236
20230711,125000,3495576200,26450,26450,26450,26450,54
20230711,124900,3494147900,26500,26500,26500,26500,13
20230711,124800,3493803400,26500,26450,26500,26450,164
20230711,124700,3489462600,26500,26500,26500,26500,335
20230711,124600,3480585100,26550,26500,26550,26500,3167
20230711,124500,3396633350,26500,26450,26500,26450,47
20230711,124400,3395390100,26450,26400,26500,26400,776
20230711,124300,3374863200,26350,26350,26350,26350,0
20230711,124200,3374863200,26350,26350,26350,26350,2
20230711,124100,3374810500,26350,26350,26350,26350,66
20230711,124000,3373071400,26450,26450,26450,26450,0
20230711,123900,3373071400,26450,26400,26450,26350,80
20230711,123800,3370959400,26400,26350,26400,26350,40
20230711,123700,3369903450,26350,26400,26450,26350,161
20230711,123600,3365655500,26400,26450,26450,26300,1469
20230711,123500,3326972550,26450,26450,26450,26450,725
20230711,123400,3307796300,26450,26450,26450,26200,5195
20230711,123300,3170978250,26450,26450,26450,26450,19
20230711,123200,3170475700,26450,26450,26450,26450,7
20230711,123100,3170290550,26450,26450,26500,26450,1097
20230711,123000,3141266300,26500,26450,26500,26450,1584
20230711,122900,3099353800,26450,26450,26450,26450,558
20230711,122800,3084594700,26450,26450,26450,26450,0
20230711,122700,3084594700,26450,26400,26450,26400,385
20230711,122600,3074421100,26400,26400,26400,26350,147
20230711,122500,3070540350,26350,26350,26350,26350,38
20230711,122400,3069539050,26350,26350,26350,26350,10
20230711,122300,3069275550,26400,26400,26400,26400,0
20230711,122200,3069275550,26400,26400,26400,26400,169
20230711,122100,3064813950,26400,26400,26400,26400,81
20230711,122000,3062675550,26300,26300,26300,26300,21
20230711,121900,3062123250,26300,26350,26350,26300,10
20230711,121800,3061859850,26400,26300,26400,26300,789
20230711,121700,3041057250,26400,26350,26400,26300,632
20230711,121600,3024398100,26350,26350,26400,26350,554
20230711,121500,3009793650,26350,26300,26350,26300,202
20230711,121400,3004479500,26300,26300,26300,26300,18
20230711,121300,3004006100,26300,26300,26300,26300,12
20230711,121200,3003690500,26350,26300,26350,26300,82
20230711,121100,3001532400,26300,26250,26300,26250,73
20230711,121000,2999612550,26250,26250,26250,26250,1
20230711,120900,2999586300,26300,26250,26300,26250,138
20230711,120800,2995956950,26250,26250,26250,26250,100
20230711,120700,2993331950,26250,26250,26250,26250,1
20230711,120600,2993305700,26300,26300,26300,26300,165
20230711,120500,2988966200,26350,26350,26350,26350,5
20230711,120400,2988834450,26350,26300,26350,26300,23
20230711,120300,2988229050,26300,26300,26300,26300,35
20230711,120200,2987308550,26300,26300,26300,26300,252
20230711,120100,2980680950,26250,26250,26300,26250,130
20230711,120000,2977266850,26250,26250,26300,26250,536
20230711,115900,2963194750,26250,26250,26300,26250,178
20230711,115800,2958519650,26300,26250,26300,26250,30
20230711,115700,2957731900,26250,26250,26300,26250,633
20230711,115600,2941110650,26250,26300,26300,26250,117
20230711,115500,2938037950,26250,26200,26250,26200,451
20230711,115400,2926204850,26200,26200,26200,26200,13
20230711,115300,2925864250,26200,26300,26300,26200,21
20230711,115200,2925313950,26200,26200,26300,26200,56
20230711,115100,2923843300,26200,26200,26250,26200,93
20230711,115000,2921402650,26200,26200,26250,26200,217
20230711,114900,2915715350,26200,26200,26250,26200,282
20230711,114800,2908324150,26200,26200,26200,26200,117
20230711,114700,2905258750,26200,26250,26250,26200,155
20230711,114600,2901195750,26200,26200,26250,26200,22
20230711,114500,2900618800,26200,26200,26200,26200,22
20230711,114400,2900042400,26200,26250,26300,26200,463
20230711,114300,2887887000,26250,26250,26300,26250,192
20230711,114200,2882844950,26250,26250,26250,26250,547
20230711,114100,2868486200,26250,26250,26300,26250,82
20230711,114000,2866331100,26250,26250,26250,26250,27
20230711,113900,2865622350,26250,26250,26250,26250,59
20230711,113800,2864073600,26250,26250,26250,26250,19
20230711,113700,2863574850,26250,26250,26300,26250,44
20230711,113600,2862418400,26250,26250,26300,26250,96
20230711,113500,2859894350,26250,26250,26250,26250,19
20230711,113400,2859395600,26250,26300,26300,26250,149
20230711,113300,2855477850,26300,26300,26350,26300,16
20230711,113200,2855057000,26300,26300,26300,26250,132
20230711,113100,2851586050,26300,26250,26300,26250,112
20230711,113000,2848640650,26250,26250,26350,26250,213
20230711,112900,2843039950,26300,26250,26300,26250,165
20230711,112800,2838707050,26250,26250,26300,26250,237
20230711,112700,2832484400,26250,26250,26300,26250,245
20230711,112600,2826051250,26250,26300,26350,26250,1639
20230711,112500,2782950050,26300,26350,26350,26300,196
20230711,112400,2777789800,26300,26300,26350,26300,25
20230711,112300,2777131800,26300,26350,26350,26300,386
20230711,112200,2766962150,26350,26350,26400,26350,139
20230711,112100,2763298100,26350,26350,26350,26350,13
20230711,112000,2762955550,26350,26300,26400,26300,224
20230711,111900,2757052850,26300,26400,26400,26300,206
20230711,111800,2751623850,26350,26300,26400,26300,115
20230711,111700,2748594150,26300,26350,26400,26300,105
20230711,111600,2745827550,26300,26300,26400,26300,64
20230711,111500,2744142250,26300,26350,26350,26300,108
20230711,111400,2741297050,26300,26300,26350,26300,131
20230711,111300,2737851700,26300,26300,26400,26300,7
20230711,111200,2737667400,26350,26350,26400,26350,162
20230711,111100,2733397300,26350,26300,26400,26300,168
20230711,111000,2728972000,26300,26300,26300,26300,213
20230711,110900,2723370100,26300,26300,26350,26300,28
20230711,110800,2722632750,26350,26350,26400,26300,253
20230711,110700,2715971650,26350,26350,26400,26350,725
20230711,110600,2696864400,26350,26350,26350,26350,33
20230711,110500,2695994850,26350,26350,26350,26350,25
20230711,110400,2695336100,26350,26350,26350,26350,21
20230711,110300,2694782750,26350,26350,26400,26350,117
20230711,110200,2691697350,26300,26350,26350,26300,70
20230711,110100,2689854500,26350,26300,26400,26300,157
20230711,110000,2685716700,26300,26250,26350,26250,72
20230711,105900,2683823200,26250,26250,26350,26250,488
20230711,105800,2670989950,26250,26350,26400,26200,737
20230711,105700,2651599550,26300,26300,26350,26300,2833
20230711,105600,2577086750,26300,26350,26500,26300,1072
20230711,105500,2548824800,26400,26500,26500,26350,1252
20230711,105400,2515759100,26500,26500,26500,26450,518
20230711,105300,2502040150,26500,26500,26500,26400,390
20230711,105200,2491711350,26500,26450,26500,26400,817
20230711,105100,2470114900,26450,26550,26550,26400,367
20230711,105000,2460390700,26500,26550,26550,26400,952
20230711,104900,2435158100,26550,26550,26600,26500,1352
20230711,104800,2399263450,26550,26500,26550,26450,1404
20230711,104700,2362014050,26500,26500,26550,26450,1224
20230711,104600,2329563700,26450,26500,26550,26450,1072
20230711,104500,2301151750,26500,26450,26500,26450,2233
20230711,104400,2242023250,26450,26400,26450,26400,1141
20230711,104300,2211849000,26450,26350,26450,26350,738
20230711,104200,2192346100,26400,26350,26400,26300,1938
20230711,104100,2141313750,26300,26350,26400,26300,631
20230711,104000,2124691300,26350,26150,26350,26150,904
20230711,103900,2100928200,26150,26100,26200,26050,162
20230711,103800,2096689250,26200,26250,26300,26050,2693
20230711,103700,2026295400,26250,26200,26250,26200,180
20230711,103600,2021571750,26200,26200,26200,26200,47
20230711,103500,2020340350,26200,26200,26200,26200,14
20230711,103400,2019973550,26200,26200,26200,26200,16
20230711,103300,2019554350,26250,26200,26250,26200,111
20230711,103200,2016642100,26200,26250,26300,26200,127
20230711,103100,2013307450,26250,26250,26300,26250,97
20230711,103000,2010757100,26250,26200,26300,26200,365
20230711,102900,2001173150,26200,26200,26300,26200,77
20230711,102800,1999154050,26200,26200,26200,26200,31
20230711,102700,1998341850,26200,26200,26250,26200,435
20230711,102600,1986927400,26200,26250,26250,26200,253
20230711,102500,1980291500,26250,26200,26250,26200,124
20230711,102400,1977039500,26200,26250,26250,26200,759
20230711,102300,1957130550,26250,26300,26350,26250,544
20230711,102200,1942822350,26300,26300,26300,26300,15
20230711,102100,1942427850,26300,26250,26350,26250,271
20230711,102000,1935297850,26250,26250,26300,26250,45
20230711,101900,1934116550,26300,26350,26350,26250,348
20230711,101800,1924964950,26300,26250,26350,26250,342
20230711,101700,1915977350,26250,26250,26250,26150,1847
20230711,101600,1867571350,26250,26350,26350,26200,2561
20230711,101500,1800251250,26400,26500,26550,26400,1746
20230711,101400,1754014850,26500,26500,26500,26450,415
20230711,101300,1743018200,26500,26500,26500,26450,980
20230711,101200,1717054300,26450,26500,26550,26450,7594
20230711,101100,1515693150,26500,26400,26500,26350,2702
20230711,101000,1444215450,26400,26250,26400,26250,1154
20230711,100900,1413806950,26300,26350,26400,26300,892
20230711,100800,1390322850,26300,26450,26450,26300,804
20230711,100700,1369113300,26450,26350,26450,26300,4109
20230711,100600,1260635250,26350,26200,26350,26150,1219
20230711,100500,1228597750,26200,26150,26200,26150,68
20230711,100400,1226817450,26150,26150,26200,26150,69
20230711,100300,1225012100,26150,26150,26200,26150,513
20230711,100200,1211572200,26150,26150,26150,26150,58
20230711,100100,1210055500,26150,26150,26200,26150,284
20230711,100000,1202617400,26150,26100,26200,26100,284
20230711,095900,1195181650,26100,26100,26150,26100,198
20230711,095800,1190006350,26100,26100,26100,26100,530
20230711,095700,1176173350,26100,26100,26150,26100,36
20230711,095600,1175233700,26100,26150,26150,26100,616
20230711,095500,1159125600,26150,26150,26150,26150,19
20230711,095400,1158628750,26200,26200,26250,26150,198
20230711,095300,1153437000,26200,26100,26200,26100,830
20230711,095200,1131692850,26100,26100,26150,26100,145
20230711,095100,1127902550,26100,26050,26150,26050,34
20230711,095000,1127015850,26100,26100,26150,26050,257
20230711,094900,1120301200,26050,26100,26150,26050,344
20230711,094800,1111322500,26100,26050,26100,26050,106
20230711,094700,1108557800,26050,26050,26050,26050,94
20230711,094600,1106109100,26050,26050,26100,26050,140
20230711,094500,1102458050,26050,26050,26100,26050,134
20230711,094400,1098966950,26050,26050,26100,26050,186
20230711,094300,1094121550,26100,26100,26100,26000,87
20230711,094200,1091851700,26100,26050,26100,26000,58
20230711,094100,1090341350,26000,26100,26100,26000,268
20230711,094000,1083363500,26000,26050,26050,26000,4851
20230711,093900,957232500,26100,26050,26100,26050,363
20230711,093800,947770350,26050,26050,26050,26050,248
20230711,093700,941309950,26050,26000,26100,26000,198
20230711,093600,936148100,26000,26050,26050,26000,275
20230711,093500,928998050,26100,26050,26100,26050,474
20230711,093400,916647800,26050,26150,26150,26050,2196
20230711,093300,859361150,26150,26150,26150,26150,124
20230711,093200,856118550,26200,26150,26200,26150,146
20230711,093100,852296600,26200,26150,26200,26100,325
20230711,093000,843794850,26150,26150,26150,26150,496
20230711,092900,830824450,26150,26050,26150,26050,427
20230711,092800,819660600,26050,26000,26050,26000,373
20230711,092700,809953350,26000,25950,26000,25950,1294
20230711,092600,776317100,25950,25950,26000,25850,27
20230711,092500,775616900,26000,26050,26050,25850,3379
20230711,092400,687873600,26050,26100,26150,26050,2483
20230711,092300,623119100,26150,26200,26200,26150,1531
20230711,092200,583078200,26200,26200,26200,26200,443
20230711,092100,571471600,26200,26200,26250,26200,369
20230711,092000,561803700,26200,26200,26200,26200,264
20230711,091900,554886900,26200,26200,26200,26200,41
20230711,091800,553812700,26200,26200,26200,26200,117
20230711,091700,550747300,26200,26150,26200,26150,143
20230711,091600,547002700,26150,26200,26200,26150,241
20230711,091500,540689250,26200,26200,26250,26200,694
20230711,091400,522495350,26200,26250,26250,26200,238
20230711,091300,516251250,26200,26200,26250,26150,522
20230711,091200,502577500,26250,26200,26300,26150,2120
20230711,091100,447065300,26250,26200,26300,26200,988
20230711,091000,421099750,26250,26250,26250,26200,152
20230711,090900,417116400,26300,26250,26300,26200,119
20230711,090800,413993300,26250,26300,26300,26250,578
20230711,090700,398813700,26300,26400,26400,26200,172
20230711,090600,394287150,26200,26200,26400,26200,448
20230711,090500,382463200,26400,26150,26400,26100,1784
20230711,090400,335699350,26150,26150,26250,26050,4561
20230711,090300,216569000,26100,26100,26150,26050,2556
20230711,090200,149765100,26150,26150,26200,26100,1220
20230711,090100,117843850,26200,26350,26400,26150,668
20230711,090000,100319250,26200,26400,26450,26150,3808