stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,183400,36106877750,24450,24450,24450,24450,13298
20230714,183300,36106877750,24450,24450,24450,24450,0
20230714,183200,36106877750,24450,24450,24450,24450,0
20230714,183100,36106877750,24450,24450,24450,24450,0
20230714,183000,36106877750,24450,24450,24450,24450,0
20230714,182900,36106877750,24450,24450,24450,24450,0
20230714,182800,36106877750,24450,24450,24450,24450,0
20230714,182700,36106877750,24450,24450,24450,24450,0
20230714,182600,36106877750,24450,24450,24450,24450,0
20230714,182500,36106877750,24450,24450,24450,24450,0
20230714,182400,36106877750,24450,24450,24450,24450,0
20230714,182300,36106877750,24450,24450,24450,24450,0
20230714,182200,36106877750,24450,24450,24450,24450,0
20230714,182100,36106877750,24450,24450,24450,24450,0
20230714,182000,36106877750,24450,24450,24450,24450,0
20230714,181900,36106877750,24450,24450,24450,24450,0
20230714,181800,36106877750,24450,24450,24450,24450,0
20230714,181700,36106877750,24450,24450,24450,24450,0
20230714,181600,36106877750,24450,24450,24450,24450,0
20230714,181500,36106877750,24450,24450,24450,24450,0
20230714,181400,36106877750,24450,24450,24450,24450,0
20230714,181300,36106877750,24450,24450,24450,24450,0
20230714,181200,36106877750,24450,24450,24450,24450,0
20230714,181100,36106877750,24450,24450,24450,24450,0
20230714,181000,36106877750,24450,24450,24450,24450,0
20230714,180900,36106877750,24450,24450,24450,24450,0
20230714,180800,36106877750,24450,24450,24450,24450,0
20230714,180700,36106877750,24450,24450,24450,24450,0
20230714,180600,36106877750,24450,24450,24450,24450,0
20230714,180500,36106877750,24450,24450,24450,24450,0
20230714,180400,36106877750,24450,24450,24450,24450,13298
20230714,180300,36106877750,24450,24450,24450,24450,0
20230714,180200,36106877750,24450,24450,24450,24450,0
20230714,180100,36106877750,24450,24450,24450,24450,0
20230714,180000,36106877750,24450,24450,24450,24450,0
20230714,175900,36106877750,24450,24450,24450,24450,0
20230714,175800,36106877750,24450,24450,24450,24450,0
20230714,175700,36106877750,24450,24450,24450,24450,0
20230714,175600,36106877750,24450,24450,24450,24450,0
20230714,175500,36106877750,24450,24450,24450,24450,0
20230714,175400,36106877750,24450,24450,24450,24450,0
20230714,175300,36106877750,24450,24450,24450,24450,0
20230714,175200,36106877750,24450,24450,24450,24450,0
20230714,175100,36106877750,24450,24450,24450,24450,0
20230714,175000,36106877750,24450,24450,24450,24450,0
20230714,174900,36106877750,24450,24450,24450,24450,0
20230714,174800,36106877750,24450,24450,24450,24450,0
20230714,174700,36106877750,24450,24450,24450,24450,0
20230714,174600,36106877750,24450,24450,24450,24450,0
20230714,174500,36106877750,24450,24450,24450,24450,0
20230714,174400,36106877750,24450,24450,24450,24450,0
20230714,174300,36106877750,24450,24450,24450,24450,0
20230714,174200,36106877750,24450,24450,24450,24450,0
20230714,174100,36106877750,24450,24450,24450,24450,0
20230714,174000,36106877750,24450,24450,24450,24450,0
20230714,173900,36106877750,24450,24450,24450,24450,0
20230714,173800,36106877750,24450,24450,24450,24450,0
20230714,173700,36106877750,24450,24450,24450,24450,0
20230714,173600,36106877750,24450,24450,24450,24450,0
20230714,173500,36106877750,24450,24450,24450,24450,0
20230714,173400,36106877750,24450,24450,24450,24450,13298
20230714,173300,36106877750,24450,24450,24450,24450,0
20230714,173200,36106877750,24450,24450,24450,24450,0
20230714,173100,36106877750,24450,24450,24450,24450,0
20230714,173000,36106877750,24450,24450,24450,24450,0
20230714,172900,36106877750,24450,24450,24450,24450,0
20230714,172800,36106877750,24450,24450,24450,24450,0
20230714,172700,36106877750,24450,24450,24450,24450,0
20230714,172600,36106877750,24450,24450,24450,24450,0
20230714,172500,36106877750,24450,24450,24450,24450,0
20230714,172400,36106877750,24450,24450,24450,24450,0
20230714,172300,36106877750,24450,24450,24450,24450,0
20230714,172200,36106877750,24450,24450,24450,24450,0
20230714,172100,36106877750,24450,24450,24450,24450,0
20230714,172000,36106877750,24450,24450,24450,24450,0
20230714,171900,36106877750,24450,24450,24450,24450,0
20230714,171800,36106877750,24450,24450,24450,24450,0
20230714,171700,36106877750,24450,24450,24450,24450,0
20230714,171600,36106877750,24450,24450,24450,24450,0
20230714,171500,36106877750,24450,24450,24450,24450,0
20230714,171400,36106877750,24450,24450,24450,24450,0
20230714,171300,36106877750,24450,24450,24450,24450,0
20230714,171200,36106877750,24450,24450,24450,24450,0
20230714,171100,36106877750,24450,24450,24450,24450,0
20230714,171000,36106877750,24450,24450,24450,24450,0
20230714,170900,36106877750,24450,24450,24450,24450,0
20230714,170800,36106877750,24450,24450,24450,24450,0
20230714,170700,36106877750,24450,24450,24450,24450,0
20230714,170600,36106877750,24450,24450,24450,24450,0
20230714,170500,36106877750,24450,24450,24450,24450,0
20230714,170400,36106877750,24450,24450,24450,24450,13298
20230714,170300,36106877750,24450,24450,24450,24450,0
20230714,170200,36106877750,24450,24450,24450,24450,0
20230714,170100,36106877750,24450,24450,24450,24450,0
20230714,170000,36106877750,24450,24450,24450,24450,0
20230714,165900,36106877750,24450,24450,24450,24450,0
20230714,165800,36106877750,24450,24450,24450,24450,0
20230714,165700,36106877750,24450,24450,24450,24450,0
20230714,165600,36106877750,24450,24450,24450,24450,0
20230714,165500,36106877750,24450,24450,24450,24450,0
20230714,165400,36106877750,24450,24450,24450,24450,0
20230714,165300,36106877750,24450,24450,24450,24450,0
20230714,165200,36106877750,24450,24450,24450,24450,0
20230714,165100,36106877750,24450,24450,24450,24450,0
20230714,165000,36106877750,24450,24450,24450,24450,0
20230714,164900,36106877750,24450,24450,24450,24450,0
20230714,164800,36106877750,24450,24450,24450,24450,0
20230714,164700,36106877750,24450,24450,24450,24450,0
20230714,164600,36106877750,24450,24450,24450,24450,0
20230714,164500,36106877750,24450,24450,24450,24450,0
20230714,164400,36106877750,24450,24450,24450,24450,0
20230714,164300,36106877750,24450,24450,24450,24450,0
20230714,164200,36106877750,24450,24450,24450,24450,0
20230714,164100,36106877750,24450,24450,24450,24450,0
20230714,164000,36106877750,24450,24450,24450,24450,0
20230714,163900,36106877750,24450,24450,24450,24450,0
20230714,163800,36106877750,24450,24450,24450,24450,0
20230714,163700,36106877750,24450,24450,24450,24450,0
20230714,163600,36106877750,24450,24450,24450,24450,0
20230714,163500,36106877750,24450,24450,24450,24450,0
20230714,163400,36106877750,24450,24450,24450,24450,13298
20230714,163300,36106877750,24450,24450,24450,24450,0
20230714,163200,36106877750,24450,24450,24450,24450,0
20230714,163100,36106877750,24450,24450,24450,24450,0
20230714,163000,36106877750,24450,24450,24450,24450,0
20230714,162900,36106877750,24450,24450,24450,24450,0
20230714,162800,36106877750,24450,24450,24450,24450,0
20230714,162700,36106877750,24450,24450,24450,24450,0
20230714,162600,36106877750,24450,24450,24450,24450,0
20230714,162500,36106877750,24450,24450,24450,24450,0
20230714,162400,36106877750,24450,24450,24450,24450,0
20230714,162300,36106877750,24450,24450,24450,24450,0
20230714,162200,36106877750,24450,24450,24450,24450,0
20230714,162100,36106877750,24450,24450,24450,24450,0
20230714,162000,36106877750,24450,24450,24450,24450,0
20230714,161900,36106877750,24450,24450,24450,24450,0
20230714,161800,36106877750,24450,24450,24450,24450,0
20230714,161700,36106877750,24450,24450,24450,24450,0
20230714,161600,36106877750,24450,24450,24450,24450,0
20230714,161500,36106877750,24450,24450,24450,24450,0
20230714,161400,36106877750,24450,24450,24450,24450,0
20230714,161300,36106877750,24450,24450,24450,24450,0
20230714,161200,36106877750,24450,24450,24450,24450,0
20230714,161100,36106877750,24450,24450,24450,24450,0
20230714,161000,36106877750,24450,24450,24450,24450,0
20230714,160900,36106877750,24450,24450,24450,24450,0
20230714,160800,36106877750,24450,24450,24450,24450,0
20230714,160700,36106877750,24450,24450,24450,24450,0
20230714,160600,36106877750,24450,24450,24450,24450,0
20230714,160500,36106877750,24450,24450,24450,24450,0
20230714,160400,36106877750,24450,24450,24450,24450,13298
20230714,160300,36106877750,24450,24450,24450,24450,0
20230714,160200,36106877750,24450,24450,24450,24450,0
20230714,160100,36106877750,24450,24450,24450,24450,0
20230714,160000,36106877750,24450,24450,24450,24450,0
20230714,155900,36106877750,24450,24450,24450,24450,0
20230714,155800,36106877750,24450,24450,24450,24450,0
20230714,155700,36106877750,24450,24450,24450,24450,0
20230714,155600,36106877750,24450,24450,24450,24450,0
20230714,155500,36106877750,24450,24450,24450,24450,0
20230714,155400,36106877750,24450,24450,24450,24450,0
20230714,155300,36106877750,24450,24450,24450,24450,0
20230714,155200,36106877750,24450,24450,24450,24450,0
20230714,155100,36106877750,24450,24450,24450,24450,0
20230714,155000,36106877750,24450,24450,24450,24450,0
20230714,154900,36106877750,24450,24450,24450,24450,0
20230714,154800,36106877750,24450,24450,24450,24450,0
20230714,154700,36106877750,24450,24450,24450,24450,0
20230714,154600,36106877750,24450,24450,24450,24450,0
20230714,154500,36106877750,24450,24450,24450,24450,0
20230714,154400,36106877750,24450,24450,24450,24450,0
20230714,154300,36106877750,24450,24450,24450,24450,0
20230714,154200,36106877750,24450,24450,24450,24450,0
20230714,154100,36106877750,24450,24450,24450,24450,0
20230714,154000,36106877750,24450,24450,24450,24450,0
20230714,153900,36106877750,24450,24450,24450,24450,0
20230714,153800,36106877750,24450,24450,24450,24450,0
20230714,153700,36106877750,24450,24450,24450,24450,0
20230714,153600,36106877750,24450,24450,24450,24450,0
20230714,153500,36106877750,24450,24450,24450,24450,0
20230714,153400,36106877750,24450,24450,24450,24450,13298
20230714,153300,36106877750,24450,24450,24450,24450,0
20230714,153200,36106877750,24450,24450,24450,24450,0
20230714,153100,36106877750,24450,24450,24450,24450,0
20230714,153000,36106877750,24450,24450,24450,24450,13298
20230714,152900,35781741650,24400,24400,24400,24400,0
20230714,152800,35781741650,24400,24400,24400,24400,0
20230714,152700,35781741650,24400,24400,24400,24400,0
20230714,152600,35781741650,24400,24400,24400,24400,0
20230714,152500,35781741650,24400,24400,24400,24400,0
20230714,152400,35781741650,24400,24400,24400,24400,0
20230714,152300,35781741650,24400,24400,24400,24400,0
20230714,152200,35781741650,24400,24400,24400,24400,0
20230714,152100,35781741650,24400,24400,24400,24400,0
20230714,152000,35781741650,24400,24400,24400,24400,0
20230714,151900,35781741650,24400,24500,24550,24400,4069
20230714,151800,35682257850,24500,24600,24600,24500,1059
20230714,151700,35656312250,24600,24550,24600,24450,2686
20230714,151600,35590493900,24550,24550,24600,24550,3477
20230714,151500,35505058400,24500,24550,24550,24500,1080
20230714,151400,35478587050,24600,24600,24600,24550,2402
20230714,151300,35419599900,24600,24600,24600,24550,432
20230714,151200,35408986400,24600,24550,24600,24550,550
20230714,151100,35395482400,24550,24500,24600,24450,2010
20230714,151000,35346211850,24450,24450,24500,24400,4254
20230714,150900,35242257800,24450,24550,24600,24450,3402
20230714,150800,35158920750,24550,24600,24650,24550,1355
20230714,150700,35125638250,24600,24650,24650,24600,1250
20230714,150600,35094884800,24600,24650,24650,24600,432
20230714,150500,35084252050,24650,24650,24650,24600,132
20230714,150400,35080999650,24650,24600,24650,24600,1793
20230714,150300,35036888000,24600,24550,24650,24550,1565
20230714,150200,34998428050,24550,24600,24600,24550,1350
20230714,150100,34965282200,24600,24600,24650,24550,500
20230714,150000,34952980350,24600,24550,24650,24550,1678
20230714,145900,34911714250,24500,24650,24650,24500,2641
20230714,145800,34846912300,24600,24650,24650,24600,2085
20230714,145700,34795617850,24600,24650,24650,24600,938
20230714,145600,34772516300,24650,24700,24750,24600,2460
20230714,145500,34711834850,24700,24700,24750,24650,1097
20230714,145400,34684739350,24700,24750,24750,24650,2399
20230714,145300,34625412800,24750,24750,24800,24750,122
20230714,145200,34622393200,24750,24750,24750,24700,395
20230714,145100,34612632950,24750,24800,24800,24700,2161
20230714,145000,34559189650,24750,24750,24800,24750,1179
20230714,144900,34530002400,24750,24650,24750,24650,79
20230714,144800,34528047850,24700,24700,24700,24700,1772
20230714,144700,34484279450,24700,24700,24750,24700,316
20230714,144600,34476473450,24750,24700,24750,24700,393
20230714,144500,34466762600,24700,24650,24700,24650,817
20230714,144400,34446601150,24650,24650,24650,24600,1152
20230714,144300,34418218250,24650,24700,24700,24600,2886
20230714,144200,34347058800,24700,24750,24750,24700,706
20230714,144100,34329606750,24700,24750,24750,24700,657
20230714,144000,34313376750,24700,24750,24800,24700,285
20230714,143900,34306322800,24750,24700,24750,24700,800
20230714,143800,34286554200,24700,24750,24800,24700,619
20230714,143700,34271233500,24750,24800,24800,24750,172
20230714,143600,34266972350,24800,24750,24800,24700,183
20230714,143500,34262443150,24750,24800,24800,24750,517
20230714,143400,34249644700,24800,24700,24800,24700,149
20230714,143300,34245956300,24700,24800,24800,24700,718
20230714,143200,34228187250,24750,24800,24800,24750,140
20230714,143100,34224715350,24750,24750,24800,24700,469
20230714,143000,34213102250,24750,24800,24800,24750,135
20230714,142900,34209757500,24700,24750,24750,24700,1001
20230714,142800,34185023500,24800,24750,24800,24750,1208
20230714,142700,34155122900,24750,24750,24800,24750,391
20230714,142600,34145439850,24750,24800,24800,24750,615
20230714,142500,34130214050,24800,24800,24850,24750,191
20230714,142400,34125478000,24800,24800,24850,24800,447
20230714,142300,34114391600,24800,24850,24850,24800,799
20230714,142200,34094576150,24850,24800,24850,24800,303
20230714,142100,34087060700,24800,24800,24850,24800,2505
20230714,142000,34024888700,24750,24750,24750,24700,463
20230714,141900,34013430700,24750,24800,24800,24750,490
20230714,141800,34001287100,24800,24950,24950,24800,1940
20230714,141700,33953110450,24900,24950,24950,24850,1325
20230714,141600,33920157050,24950,24850,24950,24850,1499
20230714,141500,33882822400,24850,24700,24850,24700,1333
20230714,141400,33849756550,24800,24800,24850,24700,1242
20230714,141300,33819001500,24850,24800,24850,24800,201
20230714,141200,33814014600,24800,24850,24850,24800,713
20230714,141100,33796331900,24850,24850,24850,24750,4562
20230714,141000,33683263400,24850,24800,24900,24800,265
20230714,140900,33676677900,24800,24900,24900,24800,972
20230714,140800,33652542200,24900,24850,24900,24800,321
20230714,140700,33644564300,24850,24850,24900,24850,619
20230714,140600,33629179500,24900,24900,24900,24900,674
20230714,140500,33612396900,24850,24900,24950,24850,501
20230714,140400,33599926250,24900,24950,24950,24850,2061
20230714,140300,33548618150,24950,25000,25050,24900,509
20230714,140200,33535916200,25050,24900,25050,24900,3161
20230714,140100,33456994850,24900,25000,25000,24900,601
20230714,140000,33442010600,25000,24950,25000,24950,244
20230714,135900,33435921950,24900,25000,25000,24900,1069
20230714,135800,33409236550,24950,24950,25000,24950,215
20230714,135700,33403872250,25000,24950,25000,24950,528
20230714,135600,33390690850,24950,25000,25000,24950,342
20230714,135500,33382153400,25000,24950,25050,24950,3158
20230714,135400,33303234200,24900,24950,24950,24850,910
20230714,135300,33280576050,24900,24950,24950,24900,487
20230714,135200,33268448900,24950,24850,24950,24800,3903
20230714,135100,33171452450,24850,24900,24950,24800,3235
20230714,135000,33091016100,24900,24900,24950,24900,1045
20230714,134900,33064991250,24900,24950,25000,24900,1170
20230714,134800,33035824400,24950,25000,25050,24900,8443
20230714,134700,32824786250,25050,25150,25150,25050,1842
20230714,134600,32778640550,25100,25150,25150,25100,831
20230714,134500,32757775000,25150,25150,25150,25100,941
20230714,134400,32734110050,25100,25100,25200,25100,147
20230714,134300,32730411000,25150,25050,25150,25050,1520
20230714,134200,32692213150,25050,25100,25150,25000,7761
20230714,134100,32498011200,25100,25100,25150,25050,1070
20230714,134000,32471184600,25100,25100,25150,25100,1539
20230714,133900,32432554800,25100,25100,25150,25100,144
20230714,133800,32428934250,25100,25150,25200,25100,1017
20230714,133700,32403378800,25150,25200,25250,25150,2907
20230714,133600,32330220000,25200,25250,25250,25200,622
20230714,133500,32314532250,25200,25150,25300,25150,2019
20230714,133400,32263567750,25150,25200,25250,25150,404
20230714,133300,32253387350,25200,25250,25250,25200,674
20230714,133200,32236398900,25200,25250,25300,25200,1363
20230714,133100,32201997500,25250,25150,25300,25150,6406
20230714,133000,32040292600,25150,25150,25200,25150,695
20230714,132900,32022813300,25200,25200,25200,25150,1437
20230714,132800,31986637950,25200,25200,25250,25200,861
20230714,132700,31964939950,25200,25200,25250,25200,2121
20230714,132600,31911487600,25250,25250,25300,25200,2613
20230714,132500,31845503850,25250,25300,25300,25250,1175
20230714,132400,31815833650,25250,25250,25250,25150,3637
20230714,132300,31724061950,25200,25250,25250,25200,2534
20230714,132200,31660134000,25200,25200,25250,25200,2245
20230714,132100,31603474900,25200,25250,25250,25200,2650
20230714,132000,31536646000,25200,25150,25250,25150,3828
20230714,131900,31440180300,25150,25150,25200,25100,1477
20230714,131800,31403034850,25150,25200,25200,25100,2439
20230714,131700,31341630750,25200,25100,25200,25100,2021
20230714,131600,31290810400,25150,25100,25150,25100,1588
20230714,131500,31250904250,25100,25100,25150,25050,839
20230714,131400,31229852200,25100,25050,25100,25050,3640
20230714,131300,31138576200,25050,25100,25150,25000,3863
20230714,131200,31041789450,25100,24850,25150,24850,14017
20230714,131100,30691028850,24850,24850,24900,24850,244
20230714,131000,30684964650,24850,24900,24950,24850,974
20230714,130900,30660759400,24850,24950,24950,24850,999
20230714,130800,30635848300,25000,25050,25050,25000,553
20230714,130700,30622017400,25050,24900,25050,24900,3546
20230714,130600,30533411050,25000,24850,25000,24800,4967
20230714,130500,30409702250,24850,24850,24900,24800,521
20230714,130400,30396752700,24850,24850,24850,24750,3240
20230714,130300,30316358200,24850,24850,24900,24850,854
20230714,130200,30295135500,24850,24850,24950,24850,2425
20230714,130100,30234671750,24950,24950,25000,24900,572
20230714,130000,30220413250,24950,25000,25000,24950,277
20230714,125900,30213491650,24950,25000,25000,24950,382
20230714,125800,30203959250,25000,24950,25000,24950,788
20230714,125700,30184288250,24950,25000,25000,24950,938
20230714,125600,30160859250,25000,24850,25000,24800,6462
20230714,125500,29999697300,24900,24900,24900,24850,320
20230714,125400,29991742500,24900,24900,24900,24850,444
20230714,125300,29980707800,24900,24850,24900,24800,255
20230714,125200,29974365700,24850,24900,24950,24850,277
20230714,125100,29967472600,24900,24800,24900,24800,378
20230714,125000,29958076550,24850,24850,24850,24800,1499
20230714,124900,29920856850,24850,24900,24950,24850,1679
20230714,124800,29879041500,24950,25000,25000,24900,872
20230714,124700,29857285450,24950,24950,25000,24900,746
20230714,124600,29838670500,24950,24950,24950,24900,843
20230714,124500,29817653650,24950,24950,25000,24950,3295
20230714,124400,29735329850,24950,24900,25000,24900,287
20230714,124300,29728168750,24900,24850,25000,24850,3655
20230714,124200,29637086450,24850,24850,24900,24850,382
20230714,124100,29627593250,24850,24900,24950,24850,501
20230714,124000,29615129700,24900,24800,24950,24800,1043
20230714,123900,29589235000,24800,24850,24850,24800,1911
20230714,123800,29541776300,24850,24900,24950,24850,1344
20230714,123700,29508312750,24900,24900,24900,24850,357
20230714,123600,29499424000,24950,24900,24950,24850,417
20230714,123500,29489039350,24850,24800,24950,24800,1665
20230714,123400,29447630050,24800,24900,24900,24800,221
20230714,123300,29442138450,24850,24800,24900,24750,1283
20230714,123200,29410299550,24750,24850,24850,24750,426
20230714,123100,29399730300,24850,24850,24850,24750,881
20230714,123000,29377863400,24850,24900,24900,24850,329
20230714,122900,29369676050,24900,24850,24900,24800,3160
20230714,122800,29291205500,24850,24850,24900,24800,2284
20230714,122700,29234416450,24900,25100,25100,24900,7155
20230714,122600,29055585250,25100,24900,25150,24900,10178
20230714,122500,28800825950,24900,24900,24950,24800,3354
20230714,122400,28717325650,24900,24900,25000,24850,4238
20230714,122300,28611628550,24850,24650,25000,24650,23160
20230714,122200,28034440550,24750,24600,24750,24600,3326
20230714,122100,27952409050,24600,24550,24650,24550,1106
20230714,122000,27925208250,24600,24600,24650,24600,1188
20230714,121900,27895982600,24600,24650,24650,24600,343
20230714,121800,27887530500,24650,24600,24650,24600,125
20230714,121700,27884454250,24600,24650,24650,24600,692
20230714,121600,27867406750,24650,24700,24700,24650,1055
20230714,121500,27841367350,24700,24650,24700,24650,544
20230714,121400,27827953400,24650,24700,24700,24650,553
20230714,121300,27814295300,24700,24700,24700,24700,633
20230714,121200,27798660200,24700,24700,24750,24700,2252
20230714,121100,27743026550,24700,24550,24750,24550,6025
20230714,121000,27594513400,24550,24600,24600,24550,433
20230714,120900,27583866550,24600,24600,24600,24600,373
20230714,120800,27574690750,24600,24650,24650,24600,1325
20230714,120700,27542055000,24650,24500,24650,24500,4167
20230714,120600,27439502500,24500,24500,24550,24500,219
20230714,120500,27434131650,24500,24600,24600,24500,420
20230714,120400,27423817950,24550,24500,24600,24500,921
20230714,120300,27401199050,24550,24550,24600,24550,1604
20230714,120200,27361747300,24600,24600,24650,24500,3924
20230714,120100,27265499550,24600,24550,24600,24550,158
20230714,120000,27261614250,24550,24550,24600,24500,219
20230714,115900,27256233700,24550,24500,24600,24500,1475
20230714,115800,27220075100,24500,24500,24550,24500,3271
20230714,115700,27139883750,24500,24500,24650,24450,846
20230714,115600,27119103500,24500,24550,24550,24450,2128
20230714,115500,27067011550,24550,24600,24600,24550,309
20230714,115400,27059410400,24600,24600,24600,24550,280
20230714,115300,27052522500,24650,24650,24650,24500,2670
20230714,115200,26987016350,24650,24600,24650,24500,1304
20230714,115100,26954996800,24600,24700,24750,24600,2308
20230714,115000,26898163750,24700,24750,24750,24700,130
20230714,114900,26894950200,24750,24700,24750,24700,656
20230714,114800,26878741650,24750,24700,24750,24650,951
20230714,114700,26855252200,24700,24650,24750,24650,2420
20230714,114600,26795472400,24650,24650,24700,24650,354
20230714,114500,26786745750,24700,24650,24700,24650,790
20230714,114400,26767269900,24650,24700,24700,24650,872
20230714,114300,26745759600,24700,24750,24750,24700,1478
20230714,114200,26709242800,24750,24850,24850,24700,5507
20230714,114100,26572713050,24850,24550,24900,24550,10933
20230714,114000,26302136150,24600,24550,24650,24500,1591
20230714,113900,26262991000,24600,24550,24650,24450,4452
20230714,113800,26153531350,24600,24600,24650,24550,357
20230714,113700,26144750050,24600,24550,24650,24500,1602
20230714,113600,26105336800,24550,24550,24600,24550,525
20230714,113500,26092440650,24600,24550,24600,24500,1129
20230714,113400,26064725450,24500,24500,24550,24500,423
20230714,113300,26054357250,24500,24500,24550,24450,1605
20230714,113200,26015018950,24500,24450,24550,24450,1744
20230714,113100,25972242950,24500,24650,24650,24500,3111
20230714,113000,25895729450,24650,24500,24700,24500,4127
20230714,112900,25794183950,24550,24500,24650,24500,1913
20230714,112800,25747175800,24500,24400,24500,24350,2236
20230714,112700,25692461650,24400,24400,24450,24350,1438
20230714,112600,25657369900,24400,24450,24500,24400,140
20230714,112500,25653951200,24400,24400,24500,24400,1364
20230714,112400,25620602550,24450,24400,24450,24350,743
20230714,112300,25602490600,24350,24350,24400,24350,323
20230714,112200,25594623400,24350,24400,24400,24350,284
20230714,112100,25587707000,24350,24400,24400,24350,1023
20230714,112000,25562782900,24350,24400,24400,24350,30
20230714,111900,25562051400,24400,24450,24450,24400,1525
20230714,111800,25524788050,24400,24400,24450,24350,877
20230714,111700,25503384900,24450,24400,24650,24350,9037
20230714,111600,25282174650,24400,24200,24450,24150,8690
20230714,111500,25071219400,24200,24200,24250,24100,2824
20230714,111400,25002999150,24250,24300,24300,24100,6621
20230714,111300,24842822350,24300,24250,24300,24250,3516
20230714,111200,24757458750,24250,24300,24350,24250,2334
20230714,111100,24700816900,24300,24250,24350,24250,1672
20230714,111000,24660160700,24250,24350,24350,24250,3828
20230714,110900,24567180500,24350,24350,24400,24250,4532
20230714,110800,24456952800,24300,24350,24400,24300,2634
20230714,110700,24392853800,24400,24450,24500,24400,904
20230714,110600,24370785400,24450,24500,24500,24450,519
20230714,110500,24358095650,24450,24400,24500,24400,2878
20230714,110400,24287790600,24400,24450,24500,24400,1460
20230714,110300,24252120750,24500,24500,24550,24450,2909
20230714,110200,24180856700,24500,24550,24600,24500,978
20230714,110100,24156885850,24550,24450,24650,24450,1196
20230714,110000,24127512700,24600,24550,24650,24450,2855
20230714,105900,24057392850,24550,24500,24650,24500,2951
20230714,105800,23984953300,24550,24500,24550,24500,1163
20230714,105700,23956435300,24500,24400,24550,24400,5033
20230714,105600,23833459150,24400,24600,24650,24350,13587
20230714,105500,23500886650,24600,24650,24700,24600,322
20230714,105400,23492949250,24650,24550,24700,24550,1912
20230714,105300,23445828950,24600,24700,24750,24550,5435
20230714,105200,23312008350,24700,24800,24800,24700,1543
20230714,105100,23273832850,24800,24600,24850,24600,3486
20230714,105000,23187610950,24600,24650,24700,24600,4988
20230714,104900,23064686500,24700,24650,24700,24650,1082
20230714,104800,23037979950,24650,24700,24750,24650,5540
20230714,104700,22901231350,24700,24800,24850,24700,6978
20230714,104600,22728527800,24800,25000,25000,24800,9198
20230714,104500,22499594000,24950,24850,25000,24800,5595
20230714,104400,22360446150,24850,24900,24950,24850,3616
20230714,104300,22270464350,24900,24900,25050,24850,7244
20230714,104200,22090067350,24900,25000,25000,24800,12551
20230714,104100,21777424550,24950,25050,25050,24950,2576
20230714,104000,21712999250,25050,25200,25250,25050,3198
20230714,103900,21632605700,25200,25000,25250,24900,12397
20230714,103800,21321773000,25000,25150,25150,25000,8731
20230714,103700,21102837550,25150,25300,25300,25150,6850
20230714,103600,20930034850,25300,25300,25400,25250,7801
20230714,103500,20732387150,25350,25150,25450,25150,15393
20230714,103400,20342574700,25150,25050,25200,25050,5402
20230714,103300,20206783050,25100,25000,25250,25000,11036
20230714,103200,19929202350,25050,25200,25200,25000,6759
20230714,103100,19759618700,25200,24950,25250,24800,11446
20230714,103000,19473180700,24900,25100,25100,24800,12447
20230714,102900,19162299900,25050,25400,25450,25050,18108
20230714,102800,18704556050,25400,25050,25700,25000,48454
20230714,102700,17474464450,25050,24950,25050,24900,29151
20230714,102600,16745989850,24950,24650,25000,24650,33289
20230714,102500,15917765500,24650,24600,24700,24600,13090
20230714,102400,15595108950,24600,24500,24650,24500,3710
20230714,102300,15504001550,24550,24450,24600,24400,12692
20230714,102200,15192992700,24450,24300,24500,24250,6126
20230714,102100,15043468050,24250,24250,24350,24200,4402
20230714,102000,14936580800,24250,24350,24350,24250,3989
20230714,101900,14839750150,24400,24550,24650,24400,6743
20230714,101800,14674511100,24600,24500,24650,24450,12878
20230714,101700,14358231550,24500,24450,24550,24400,15321
20230714,101600,13983284350,24450,24200,24500,24200,9510
20230714,101500,13751606200,24200,24150,24200,24100,2844
20230714,101400,13683019150,24100,24350,24350,24050,8705
20230714,101300,13472796650,24400,24150,24500,24150,19475
20230714,101200,12998077950,24200,24100,24200,24000,7195
20230714,101100,12824533200,24050,24150,24150,24000,14746
20230714,101000,12469992300,24150,24400,24400,24050,18971
20230714,100900,12010728450,24400,24000,24450,23950,47598
20230714,100800,10860374800,23950,23950,23950,23950,0
20230714,100700,10860374800,23950,23900,23950,23900,2993
20230714,100600,10788699700,23950,23800,23950,23800,3464
20230714,100500,10705930000,23800,23900,23900,23800,2557
20230714,100400,10644882700,23900,23950,23950,23800,10347
20230714,100300,10397529650,23900,23450,23950,23450,44224
20230714,100200,9346358100,23450,23500,23500,23450,2939
20230714,100100,9277348050,23500,23500,23550,23450,1023
20230714,100000,9253319850,23500,23450,23500,23450,3044
20230714,095900,9181812350,23450,23450,23500,23450,753
20230714,095800,9164154450,23450,23450,23500,23450,995
20230714,095700,9140799850,23500,23400,23500,23400,3214
20230714,095600,9065507900,23400,23500,23500,23400,2658
20230714,095500,9003187100,23500,23500,23550,23500,1477
20230714,095400,8968476250,23500,23500,23550,23500,930
20230714,095300,8946614900,23500,23550,23600,23450,2832
20230714,095200,8879956650,23600,23650,23700,23550,7512
20230714,095100,8702583650,23650,23550,23700,23450,17999
20230714,095000,8277669600,23550,23550,23550,23400,5258
20230714,094900,8154223050,23550,23250,23550,23250,15537
20230714,094800,7789824650,23250,23200,23300,23200,2815
20230714,094700,7724446900,23200,23200,23250,23200,1725
20230714,094600,7684426250,23200,23250,23300,23200,2455
20230714,094500,7627345450,23250,23300,23300,23200,1874
20230714,094400,7583784350,23300,23300,23350,23250,1701
20230714,094300,7544155300,23300,23300,23400,23250,4056
20230714,094200,7449511850,23300,23350,23400,23250,3410
20230714,094100,7370007450,23350,23350,23450,23350,6370
20230714,094000,7220930500,23350,23350,23450,23300,6234
20230714,093900,7075131150,23400,23600,23650,23400,4929
20230714,093800,6959091250,23650,23750,23750,23600,4120
20230714,093700,6861449500,23700,23650,23750,23550,15657
20230714,093600,6490870000,23650,23600,23700,23600,6147
20230714,093500,6345438850,23650,23600,23650,23600,6375
20230714,093400,6194744050,23600,23350,23650,23350,13432
20230714,093300,5878708850,23400,23250,23450,23150,9289
20230714,093200,5662439850,23300,23350,23350,23250,1987
20230714,093100,5616140700,23350,23200,23350,23200,2812
20230714,093000,5550673550,23200,23200,23250,23100,5633
20230714,092900,5420015650,23250,23150,23250,23150,2640
20230714,092800,5358680000,23250,23250,23250,23150,5114
20230714,092700,5240095800,23200,23400,23400,23150,10688
20230714,092600,4991424450,23400,23600,23650,23350,18742
20230714,092500,4551767750,23600,23250,23700,23200,52136
20230714,092400,3325193200,23250,22950,23250,22950,25052
20230714,092300,2747347500,22950,22900,22950,22800,8210
20230714,092200,2559344000,22900,22850,22950,22800,7445
20230714,092100,2388878650,22850,22700,22900,22700,8139
20230714,092000,2202958900,22750,22800,22800,22700,3275
20230714,091900,2128339350,22700,22700,22800,22650,6130
20230714,091800,1988908950,22750,22650,22750,22600,4071
20230714,091700,1896531300,22700,22650,22700,22650,2287
20230714,091600,1844642050,22650,22750,22800,22650,4545
20230714,091500,1741284600,22700,22400,22800,22400,17088
20230714,091400,1353921750,22450,22150,22600,22150,11304
20230714,091300,1099962800,22050,22100,22250,22050,1018
20230714,091200,1077363000,22050,22000,22100,21950,2709
20230714,091100,1017714250,22000,22200,22200,22000,2365
20230714,091000,965523600,22150,22200,22200,22150,845
20230714,090900,946800050,22200,22200,22250,22200,817
20230714,090800,928662250,22250,22300,22300,22200,1093
20230714,090700,904299050,22300,22300,22350,22300,886
20230714,090600,884519000,22300,22300,22300,22200,2098
20230714,090500,837793100,22400,22450,22550,22350,2091
20230714,090400,790934100,22450,22150,22600,22150,12913
20230714,090300,501616700,22150,22050,22300,22050,5369
20230714,090200,382560000,22050,22100,22100,22000,2197
20230714,090100,334095250,22100,22000,22200,22000,7496
20230714,090000,168907150,22000,21800,22100,21800,7687