stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,185300,7336172650,23200,23200,23200,23200,5210
20230705,185200,7336172650,23200,23200,23200,23200,0
20230705,185100,7336172650,23200,23200,23200,23200,0
20230705,185000,7336172650,23200,23200,23200,23200,0
20230705,184900,7336172650,23200,23200,23200,23200,0
20230705,184800,7336172650,23200,23200,23200,23200,0
20230705,184700,7336172650,23200,23200,23200,23200,0
20230705,184600,7336172650,23200,23200,23200,23200,0
20230705,184500,7336172650,23200,23200,23200,23200,0
20230705,184400,7336172650,23200,23200,23200,23200,0
20230705,184300,7336172650,23200,23200,23200,23200,0
20230705,184200,7336172650,23200,23200,23200,23200,0
20230705,184100,7336172650,23200,23200,23200,23200,0
20230705,184000,7336172650,23200,23200,23200,23200,0
20230705,183900,7336172650,23200,23200,23200,23200,0
20230705,183800,7336172650,23200,23200,23200,23200,0
20230705,183700,7336172650,23200,23200,23200,23200,0
20230705,183600,7336172650,23200,23200,23200,23200,0
20230705,183500,7336172650,23200,23200,23200,23200,0
20230705,183400,7336172650,23200,23200,23200,23200,0
20230705,183300,7336172650,23200,23200,23200,23200,0
20230705,183200,7336172650,23200,23200,23200,23200,0
20230705,183100,7336172650,23200,23200,23200,23200,0
20230705,183000,7336172650,23200,23200,23200,23200,0
20230705,182900,7336172650,23200,23200,23200,23200,0
20230705,182800,7336172650,23200,23200,23200,23200,0
20230705,182700,7336172650,23200,23200,23200,23200,0
20230705,182600,7336172650,23200,23200,23200,23200,0
20230705,182500,7336172650,23200,23200,23200,23200,0
20230705,182400,7336172650,23200,23200,23200,23200,0
20230705,182300,7336172650,23200,23200,23200,23200,5210
20230705,182200,7336172650,23200,23200,23200,23200,0
20230705,182100,7336172650,23200,23200,23200,23200,0
20230705,182000,7336172650,23200,23200,23200,23200,0
20230705,181900,7336172650,23200,23200,23200,23200,0
20230705,181800,7336172650,23200,23200,23200,23200,0
20230705,181700,7336172650,23200,23200,23200,23200,0
20230705,181600,7336172650,23200,23200,23200,23200,0
20230705,181500,7336172650,23200,23200,23200,23200,0
20230705,181400,7336172650,23200,23200,23200,23200,0
20230705,181300,7336172650,23200,23200,23200,23200,0
20230705,181200,7336172650,23200,23200,23200,23200,0
20230705,181100,7336172650,23200,23200,23200,23200,0
20230705,181000,7336172650,23200,23200,23200,23200,0
20230705,180900,7336172650,23200,23200,23200,23200,0
20230705,180800,7336172650,23200,23200,23200,23200,0
20230705,180700,7336172650,23200,23200,23200,23200,0
20230705,180600,7336172650,23200,23200,23200,23200,0
20230705,180500,7336172650,23200,23200,23200,23200,0
20230705,180400,7336172650,23200,23200,23200,23200,0
20230705,180300,7336172650,23200,23200,23200,23200,0
20230705,180200,7336172650,23200,23200,23200,23200,0
20230705,180100,7336172650,23200,23200,23200,23200,0
20230705,180000,7336172650,23200,23200,23200,23200,0
20230705,175900,7336172650,23200,23200,23200,23200,0
20230705,175800,7336172650,23200,23200,23200,23200,0
20230705,175700,7336172650,23200,23200,23200,23200,0
20230705,175600,7336172650,23200,23200,23200,23200,0
20230705,175500,7336172650,23200,23200,23200,23200,0
20230705,175400,7336172650,23200,23200,23200,23200,0
20230705,175300,7336172650,23200,23200,23200,23200,5210
20230705,175200,7336172650,23200,23200,23200,23200,0
20230705,175100,7336172650,23200,23200,23200,23200,0
20230705,175000,7336172650,23200,23200,23200,23200,0
20230705,174900,7336172650,23200,23200,23200,23200,0
20230705,174800,7336172650,23200,23200,23200,23200,0
20230705,174700,7336172650,23200,23200,23200,23200,0
20230705,174600,7336172650,23200,23200,23200,23200,0
20230705,174500,7336172650,23200,23200,23200,23200,0
20230705,174400,7336172650,23200,23200,23200,23200,0
20230705,174300,7336172650,23200,23200,23200,23200,0
20230705,174200,7336172650,23200,23200,23200,23200,0
20230705,174100,7336172650,23200,23200,23200,23200,0
20230705,174000,7336172650,23200,23200,23200,23200,0
20230705,173900,7336172650,23200,23200,23200,23200,0
20230705,173800,7336172650,23200,23200,23200,23200,0
20230705,173700,7336172650,23200,23200,23200,23200,0
20230705,173600,7336172650,23200,23200,23200,23200,0
20230705,173500,7336172650,23200,23200,23200,23200,0
20230705,173400,7336172650,23200,23200,23200,23200,0
20230705,173300,7336172650,23200,23200,23200,23200,0
20230705,173200,7336172650,23200,23200,23200,23200,0
20230705,173100,7336172650,23200,23200,23200,23200,0
20230705,173000,7336172650,23200,23200,23200,23200,0
20230705,172900,7336172650,23200,23200,23200,23200,0
20230705,172800,7336172650,23200,23200,23200,23200,0
20230705,172700,7336172650,23200,23200,23200,23200,0
20230705,172600,7336172650,23200,23200,23200,23200,0
20230705,172500,7336172650,23200,23200,23200,23200,0
20230705,172400,7336172650,23200,23200,23200,23200,0
20230705,172300,7336172650,23200,23200,23200,23200,5210
20230705,172200,7336172650,23200,23200,23200,23200,0
20230705,172100,7336172650,23200,23200,23200,23200,0
20230705,172000,7336172650,23200,23200,23200,23200,0
20230705,171900,7336172650,23200,23200,23200,23200,0
20230705,171800,7336172650,23200,23200,23200,23200,0
20230705,171700,7336172650,23200,23200,23200,23200,0
20230705,171600,7336172650,23200,23200,23200,23200,0
20230705,171500,7336172650,23200,23200,23200,23200,0
20230705,171400,7336172650,23200,23200,23200,23200,0
20230705,171300,7336172650,23200,23200,23200,23200,0
20230705,171200,7336172650,23200,23200,23200,23200,0
20230705,171100,7336172650,23200,23200,23200,23200,0
20230705,171000,7336172650,23200,23200,23200,23200,0
20230705,170900,7336172650,23200,23200,23200,23200,0
20230705,170800,7336172650,23200,23200,23200,23200,0
20230705,170700,7336172650,23200,23200,23200,23200,0
20230705,170600,7336172650,23200,23200,23200,23200,0
20230705,170500,7336172650,23200,23200,23200,23200,0
20230705,170400,7336172650,23200,23200,23200,23200,0
20230705,170300,7336172650,23200,23200,23200,23200,0
20230705,170200,7336172650,23200,23200,23200,23200,0
20230705,170100,7336172650,23200,23200,23200,23200,0
20230705,170000,7336172650,23200,23200,23200,23200,0
20230705,165900,7336172650,23200,23200,23200,23200,0
20230705,165800,7336172650,23200,23200,23200,23200,0
20230705,165700,7336172650,23200,23200,23200,23200,0
20230705,165600,7336172650,23200,23200,23200,23200,0
20230705,165500,7336172650,23200,23200,23200,23200,0
20230705,165400,7336172650,23200,23200,23200,23200,0
20230705,165300,7336172650,23200,23200,23200,23200,5210
20230705,165200,7336172650,23200,23200,23200,23200,0
20230705,165100,7336172650,23200,23200,23200,23200,0
20230705,165000,7336172650,23200,23200,23200,23200,0
20230705,164900,7336172650,23200,23200,23200,23200,0
20230705,164800,7336172650,23200,23200,23200,23200,0
20230705,164700,7336172650,23200,23200,23200,23200,0
20230705,164600,7336172650,23200,23200,23200,23200,0
20230705,164500,7336172650,23200,23200,23200,23200,0
20230705,164400,7336172650,23200,23200,23200,23200,0
20230705,164300,7336172650,23200,23200,23200,23200,0
20230705,164200,7336172650,23200,23200,23200,23200,0
20230705,164100,7336172650,23200,23200,23200,23200,0
20230705,164000,7336172650,23200,23200,23200,23200,0
20230705,163900,7336172650,23200,23200,23200,23200,0
20230705,163800,7336172650,23200,23200,23200,23200,0
20230705,163700,7336172650,23200,23200,23200,23200,0
20230705,163600,7336172650,23200,23200,23200,23200,0
20230705,163500,7336172650,23200,23200,23200,23200,0
20230705,163400,7336172650,23200,23200,23200,23200,0
20230705,163300,7336172650,23200,23200,23200,23200,0
20230705,163200,7336172650,23200,23200,23200,23200,0
20230705,163100,7336172650,23200,23200,23200,23200,0
20230705,163000,7336172650,23200,23200,23200,23200,0
20230705,162900,7336172650,23200,23200,23200,23200,0
20230705,162800,7336172650,23200,23200,23200,23200,0
20230705,162700,7336172650,23200,23200,23200,23200,0
20230705,162600,7336172650,23200,23200,23200,23200,0
20230705,162500,7336172650,23200,23200,23200,23200,0
20230705,162400,7336172650,23200,23200,23200,23200,0
20230705,162300,7336172650,23200,23200,23200,23200,5210
20230705,162200,7336172650,23200,23200,23200,23200,0
20230705,162100,7336172650,23200,23200,23200,23200,0
20230705,162000,7336172650,23200,23200,23200,23200,0
20230705,161900,7336172650,23200,23200,23200,23200,0
20230705,161800,7336172650,23200,23200,23200,23200,0
20230705,161700,7336172650,23200,23200,23200,23200,0
20230705,161600,7336172650,23200,23200,23200,23200,0
20230705,161500,7336172650,23200,23200,23200,23200,0
20230705,161400,7336172650,23200,23200,23200,23200,0
20230705,161300,7336172650,23200,23200,23200,23200,0
20230705,161200,7336172650,23200,23200,23200,23200,0
20230705,161100,7336172650,23200,23200,23200,23200,0
20230705,161000,7336172650,23200,23200,23200,23200,0
20230705,160900,7336172650,23200,23200,23200,23200,0
20230705,160800,7336172650,23200,23200,23200,23200,0
20230705,160700,7336172650,23200,23200,23200,23200,0
20230705,160600,7336172650,23200,23200,23200,23200,0
20230705,160500,7336172650,23200,23200,23200,23200,0
20230705,160400,7336172650,23200,23200,23200,23200,0
20230705,160300,7336172650,23200,23200,23200,23200,0
20230705,160200,7336172650,23200,23200,23200,23200,0
20230705,160100,7336172650,23200,23200,23200,23200,0
20230705,160000,7336172650,23200,23200,23200,23200,0
20230705,155900,7336172650,23200,23200,23200,23200,0
20230705,155800,7336172650,23200,23200,23200,23200,0
20230705,155700,7336172650,23200,23200,23200,23200,0
20230705,155600,7336172650,23200,23200,23200,23200,0
20230705,155500,7336172650,23200,23200,23200,23200,0
20230705,155400,7336172650,23200,23200,23200,23200,0
20230705,155300,7336172650,23200,23200,23200,23200,5210
20230705,155200,7336172650,23200,23200,23200,23200,0
20230705,155100,7336172650,23200,23200,23200,23200,0
20230705,155000,7336172650,23200,23200,23200,23200,0
20230705,154900,7336172650,23200,23200,23200,23200,0
20230705,154800,7336172650,23200,23200,23200,23200,0
20230705,154700,7336172650,23200,23200,23200,23200,0
20230705,154600,7336172650,23200,23200,23200,23200,0
20230705,154500,7336172650,23200,23200,23200,23200,0
20230705,154400,7336172650,23200,23200,23200,23200,0
20230705,154300,7336172650,23200,23200,23200,23200,0
20230705,154200,7336172650,23200,23200,23200,23200,0
20230705,154100,7336172650,23200,23200,23200,23200,0
20230705,154000,7336172650,23200,23200,23200,23200,0
20230705,153900,7336172650,23200,23200,23200,23200,0
20230705,153800,7336172650,23200,23200,23200,23200,0
20230705,153700,7336172650,23200,23200,23200,23200,0
20230705,153600,7336172650,23200,23200,23200,23200,0
20230705,153500,7336172650,23200,23200,23200,23200,0
20230705,153400,7336172650,23200,23200,23200,23200,0
20230705,153300,7336172650,23200,23200,23200,23200,0
20230705,153200,7336172650,23200,23200,23200,23200,0
20230705,153100,7336172650,23200,23200,23200,23200,0
20230705,153000,7336172650,23200,23200,23200,23200,5210
20230705,152900,7215300650,23200,23200,23200,23200,0
20230705,152800,7215300650,23200,23200,23200,23200,0
20230705,152700,7215300650,23200,23200,23200,23200,0
20230705,152600,7215300650,23200,23200,23200,23200,0
20230705,152500,7215300650,23200,23200,23200,23200,0
20230705,152400,7215300650,23200,23200,23200,23200,0
20230705,152300,7215300650,23200,23200,23200,23200,0
20230705,152200,7215300650,23200,23200,23200,23200,0
20230705,152100,7215300650,23200,23200,23200,23200,0
20230705,152000,7215300650,23200,23200,23200,23200,0
20230705,151900,7215300650,23200,23050,23200,23050,970
20230705,151800,7192860550,23050,23050,23100,23050,430
20230705,151700,7182939000,23100,23100,23100,23050,308
20230705,151600,7175828050,23100,23050,23100,23050,78
20230705,151500,7174029000,23050,23050,23100,23050,1178
20230705,151400,7146876000,23100,23050,23100,23050,57
20230705,151300,7145559350,23100,23100,23150,23100,242
20230705,151200,7139968900,23100,23100,23100,23100,283
20230705,151100,7133431600,23050,23100,23100,23050,751
20230705,151000,7116118050,23100,23150,23150,23100,980
20230705,150900,7093479950,23100,23150,23150,23100,211
20230705,150800,7088595450,23150,23150,23150,23150,0
20230705,150700,7088595450,23150,23100,23150,23100,706
20230705,150600,7072280700,23100,23100,23100,23100,327
20230705,150500,7064727000,23150,23100,23150,23050,1109
20230705,150400,7039115650,23100,23150,23150,23050,30
20230705,150300,7038422650,23100,23100,23150,23100,129
20230705,150200,7035442600,23150,23100,23150,23100,31
20230705,150100,7034725950,23100,23050,23100,23050,103
20230705,150000,7032346750,23050,23150,23150,23050,31
20230705,145900,7031629200,23200,23200,23200,23100,446
20230705,145800,7021312050,23200,23100,23200,23100,261
20230705,145700,7015264100,23150,23150,23150,23150,49
20230705,145600,7014129750,23150,23150,23150,23150,259
20230705,145500,7008133900,23150,23100,23200,23100,278
20230705,145400,7001697550,23150,23150,23200,23100,294
20230705,145300,6994891450,23150,23100,23200,23100,83
20230705,145200,6992967200,23200,23100,23200,23100,275
20230705,145100,6986600200,23150,23100,23150,23100,295
20230705,145000,6979775100,23150,23100,23150,23100,658
20230705,144900,6964562200,23100,23150,23150,23100,262
20230705,144800,6958497950,23150,23050,23150,23050,177
20230705,144700,6954409800,23050,23100,23150,23050,316
20230705,144600,6947101850,23100,23150,23150,23100,337
20230705,144500,6939314700,23200,23150,23200,23100,277
20230705,144400,6932899650,23100,23150,23150,23100,221
20230705,144300,6927784450,23150,23150,23150,23100,222
20230705,144200,6922650400,23100,23100,23150,23100,651
20230705,144100,6907601750,23150,23150,23150,23100,332
20230705,144000,6899918400,23150,23050,23150,23050,490
20230705,143900,6888600800,23150,23100,23150,23050,424
20230705,143800,6878808800,23100,23100,23150,23100,578
20230705,143700,6865447500,23150,23200,23200,23100,807
20230705,143600,6846786450,23200,23100,23200,23100,485
20230705,143500,6835545600,23200,23100,23200,23100,384
20230705,143400,6826652550,23150,23200,23200,23150,270
20230705,143300,6820394650,23150,23150,23150,23100,921
20230705,143200,6799107500,23150,23200,23200,23150,1238
20230705,143100,6770441850,23150,23200,23200,23150,253
20230705,143000,6764574400,23250,23250,23250,23200,480
20230705,142900,6753426200,23200,23250,23250,23200,231
20230705,142800,6748062750,23250,23250,23250,23250,98
20230705,142700,6745784250,23150,23200,23250,23150,1135
20230705,142600,6719454050,23200,23200,23200,23150,342
20230705,142500,6711523750,23150,23150,23200,23150,432
20230705,142400,6701513350,23150,23150,23150,23100,404
20230705,142300,6692160800,23150,23150,23150,23150,228
20230705,142200,6686882600,23150,23200,23200,23100,713
20230705,142100,6670376600,23150,23150,23200,23150,328
20230705,142000,6662778050,23150,23150,23150,23100,700
20230705,141900,6646595100,23150,23150,23200,23150,324
20230705,141800,6639086500,23150,23200,23250,23150,739
20230705,141700,6621948950,23200,23150,23200,23150,351
20230705,141600,6613820800,23200,23200,23250,23200,269
20230705,141500,6607576100,23200,23150,23200,23100,293
20230705,141400,6600788200,23200,23150,23200,23150,1227
20230705,141300,6572366600,23150,23200,23200,23150,322
20230705,141200,6564897150,23150,23150,23200,23150,325
20230705,141100,6557363800,23200,23200,23200,23150,315
20230705,141000,6550058550,23150,23150,23250,23150,133
20230705,140900,6546972700,23200,23250,23250,23150,582
20230705,140800,6533467900,23200,23200,23200,23150,1152
20230705,140700,6506741900,23200,23250,23300,23200,409
20230705,140600,6497229000,23300,23250,23300,23200,234
20230705,140500,6491786250,23200,23200,23250,23200,252
20230705,140400,6485933950,23200,23250,23250,23150,206
20230705,140300,6481157350,23250,23200,23250,23150,481
20230705,140200,6469989650,23200,23200,23250,23150,124
20230705,140100,6467109300,23200,23300,23300,23150,546
20230705,140000,6454421000,23300,23250,23300,23250,109
20230705,135900,6451881550,23300,23300,23300,23250,318
20230705,135800,6444481650,23300,23300,23350,23250,277
20230705,135700,6438026300,23250,23250,23300,23250,291
20230705,135600,6431257050,23150,23300,23300,23150,1941
20230705,135500,6386177200,23300,23300,23350,23150,1317
20230705,135400,6355612500,23350,23350,23400,23350,321
20230705,135300,6348116400,23350,23350,23400,23300,431
20230705,135200,6338045450,23350,23300,23400,23300,1767
20230705,135100,6296790400,23300,23300,23350,23300,138
20230705,135000,6293573600,23350,23250,23350,23250,358
20230705,134900,6285219600,23300,23300,23300,23250,477
20230705,134800,6274105550,23250,23250,23300,23250,268
20230705,134700,6267864500,23300,23250,23300,23250,400
20230705,134600,6258563550,23250,23200,23250,23200,173
20230705,134500,6254543300,23200,23200,23250,23150,491
20230705,134400,6243149700,23200,23150,23200,23150,814
20230705,134300,6224270950,23150,23200,23200,23150,219
20230705,134200,6219190550,23200,23200,23200,23150,423
20230705,134100,6209379000,23200,23250,23250,23200,219
20230705,134000,6204294750,23200,23200,23200,23100,2277
20230705,133900,6151550950,23150,23200,23200,23150,279
20230705,133800,6145078200,23200,23200,23250,23200,1407
20230705,133700,6112427650,23250,23250,23250,23200,209
20230705,133600,6107569100,23200,23200,23300,23200,232
20230705,133500,6102182500,23200,23250,23250,23200,528
20230705,133400,6089913600,23250,23200,23250,23200,395
20230705,133300,6080739550,23250,23200,23250,23200,538
20230705,133200,6068256800,23200,23200,23250,23150,264
20230705,133100,6062134000,23200,23250,23250,23150,1050
20230705,133000,6037762950,23250,23200,23250,23150,391
20230705,132900,6028693250,23200,23250,23250,23150,1022
20230705,132800,6004983500,23250,23300,23300,23250,1742
20230705,132700,5964442450,23300,23400,23400,23300,602
20230705,132600,5950380450,23400,23350,23400,23350,1184
20230705,132500,5922694000,23350,23300,23400,23300,748
20230705,132400,5905221750,23350,23300,23350,23250,347
20230705,132300,5897136500,23300,23300,23350,23300,282
20230705,132200,5890557800,23350,23300,23350,23300,134
20230705,132100,5887434250,23300,23250,23350,23250,621
20230705,132000,5872967750,23250,23300,23300,23250,1200
20230705,131900,5845022300,23250,23250,23300,23200,1504
20230705,131800,5810047350,23250,23300,23300,23250,336
20230705,131700,5802224800,23250,23400,23400,23250,188
20230705,131600,5797847350,23400,23350,23400,23300,499
20230705,131500,5786199000,23350,23350,23400,23350,576
20230705,131400,5772725450,23350,23300,23400,23300,299
20230705,131300,5765744500,23300,23250,23300,23250,1011
20230705,131200,5742222850,23250,23400,23400,23200,2250
20230705,131100,5689826000,23400,23450,23450,23350,1533
20230705,131000,5653960850,23350,23500,23500,23350,1798
20230705,130900,5611845650,23500,23500,23500,23450,994
20230705,130800,5588520200,23500,23450,23500,23450,1402
20230705,130700,5555586450,23450,23450,23500,23350,1472
20230705,130600,5521132950,23450,23500,23550,23450,3553
20230705,130500,5437704050,23500,23500,23550,23450,1061
20230705,130400,5412788750,23500,23450,23500,23450,1462
20230705,130300,5378474100,23450,23450,23500,23400,2620
20230705,130200,5317013400,23450,23500,23600,23400,1156
20230705,130100,5289871600,23500,23500,23600,23450,5913
20230705,130000,5150863550,23500,23450,23500,23400,3647
20230705,125900,5065337600,23450,23400,23500,23400,4292
20230705,125800,4964749150,23450,23400,23500,23400,1478
20230705,125700,4930084250,23450,23400,23450,23350,1672
20230705,125600,4890964000,23400,23350,23400,23250,4408
20230705,125500,4788101350,23350,23250,23350,23250,2286
20230705,125400,4734843100,23300,23200,23300,23150,3623
20230705,125300,4650727100,23200,23200,23250,23150,813
20230705,125200,4631871050,23200,23200,23200,23050,1649
20230705,125100,4593682050,23200,23250,23300,23150,2248
20230705,125000,4541487350,23300,23250,23300,23250,2101
20230705,124900,4492536200,23250,23200,23300,23200,8617
20230705,124800,4291852150,23200,23250,23250,23150,2962
20230705,124700,4223090100,23250,23050,23300,23050,7300
20230705,124600,4053483650,23050,23150,23150,23000,1813
20230705,124500,4011678300,23150,23150,23250,23050,3729
20230705,124400,3925340100,23200,23050,23200,22950,11033
20230705,124300,3670208600,23100,22800,23100,22800,34270
20230705,124200,2884947800,22800,22800,22850,22750,4289
20230705,124100,2787162400,22800,22700,22800,22700,3955
20230705,124000,2697193300,22750,22750,22750,22700,1224
20230705,123900,2669372800,22750,22700,22750,22700,379
20230705,123800,2660766700,22750,22700,22750,22650,2124
20230705,123700,2612554350,22700,22700,22700,22650,260
20230705,123600,2606652900,22700,22650,22700,22650,3478
20230705,123500,2527796400,22650,22700,22700,22650,432
20230705,123400,2518011550,22650,22600,22650,22500,3858
20230705,123300,2430727800,22600,22600,22600,22550,215
20230705,123200,2425877000,22600,22600,22600,22600,64
20230705,123100,2424430600,22600,22550,22600,22550,98
20230705,123000,2422215850,22550,22550,22550,22550,871
20230705,122900,2402574800,22550,22550,22550,22500,49
20230705,122800,2401469900,22550,22550,22550,22550,1185
20230705,122700,2374748150,22550,22600,22600,22550,2815
20230705,122600,2311244200,22600,22600,22600,22600,81
20230705,122500,2309413600,22600,22550,22600,22550,273
20230705,122400,2303244550,22600,22650,22650,22600,438
20230705,122300,2293343300,22650,22600,22650,22600,460
20230705,122200,2282947200,22500,22500,22600,22500,8103
20230705,122100,2100285950,22500,22550,22550,22500,599
20230705,122000,2086807000,22550,22500,22550,22500,401
20230705,121900,2077784450,22500,22500,22500,22500,346
20230705,121800,2069999450,22500,22450,22500,22450,56
20230705,121700,2068740800,22500,22450,22500,22400,3493
20230705,121600,1990211750,22400,22450,22450,22400,119
20230705,121500,1987543500,22450,22400,22450,22400,28
20230705,121400,1986914950,22400,22400,22450,22400,293
20230705,121300,1980350350,22350,22400,22450,22350,159
20230705,121200,1976786150,22400,22450,22450,22400,221
20230705,121100,1971832250,22450,22450,22450,22450,167
20230705,121000,1968083100,22400,22450,22450,22400,77
20230705,120900,1966354500,22450,22450,22450,22450,33
20230705,120800,1965613650,22450,22400,22450,22400,27
20230705,120700,1965007550,22400,22450,22450,22400,400
20230705,120600,1956040500,22450,22400,22450,22400,56
20230705,120500,1954785100,22350,22400,22400,22350,53
20230705,120400,1953598250,22350,22300,22350,22300,1749
20230705,120300,1914540350,22300,22300,22300,22300,29
20230705,120200,1913893650,22300,22300,22300,22300,50
20230705,120100,1912778650,22300,22300,22300,22300,51
20230705,120000,1911641350,22250,22250,22300,22250,56
20230705,115900,1910392700,22300,22300,22300,22300,27
20230705,115800,1909790600,22250,22250,22250,22250,50
20230705,115700,1908678100,22300,22250,22300,22250,272
20230705,115600,1902625850,22300,22300,22300,22300,52
20230705,115500,1901466250,22300,22300,22300,22300,33
20230705,115400,1900730350,22250,22200,22250,22200,6
20230705,115300,1900597050,22200,22300,22300,22200,233
20230705,115200,1895416800,22300,22250,22300,22250,38
20230705,115100,1894569950,22300,22300,22300,22300,27
20230705,115000,1893967850,22300,22300,22300,22300,27
20230705,114900,1893365750,22300,22300,22300,22300,28
20230705,114800,1892741350,22300,22300,22300,22300,47
20230705,114700,1891693250,22300,22250,22300,22250,29
20230705,114600,1891046600,22300,22300,22300,22300,47
20230705,114500,1889998500,22250,22300,22300,22250,29
20230705,114400,1889351850,22300,22300,22300,22300,27
20230705,114300,1888749750,22300,22250,22300,22250,52
20230705,114200,1887591400,22250,22300,22300,22250,147
20230705,114100,1884319300,22250,22250,22250,22250,14
20230705,114000,1884007800,22250,22250,22250,22250,27
20230705,113900,1883407050,22250,22250,22250,22250,28
20230705,113800,1882784050,22200,22250,22250,22200,127
20230705,113700,1879963300,22250,22250,22250,22250,29
20230705,113600,1879318050,22250,22250,22250,22250,27
20230705,113500,1878717300,22250,22250,22250,22250,27
20230705,113400,1878116550,22250,22250,22250,22250,27
20230705,113300,1877515800,22300,22250,22300,22250,150
20230705,113200,1874173850,22250,22250,22250,22250,27
20230705,113100,1873573100,22200,22250,22250,22200,131
20230705,113000,1870660400,22250,22300,22300,22250,354
20230705,112900,1862782550,22300,22300,22300,22300,28
20230705,112800,1862158150,22300,22300,22300,22300,50
20230705,112700,1861043150,22300,22300,22300,22300,27
20230705,112600,1860441050,22300,22300,22300,22300,32
20230705,112500,1859727450,22300,22300,22300,22300,31
20230705,112400,1859036150,22300,22300,22300,22300,38
20230705,112300,1858188750,22300,22300,22300,22300,65
20230705,112200,1856739250,22250,22250,22250,22250,20
20230705,112100,1856294250,22250,22250,22250,22250,29
20230705,112000,1855649000,22200,22250,22250,22200,127
20230705,111900,1852828250,22200,22200,22200,22200,420
20230705,111800,1843504250,22200,22200,22200,22200,27
20230705,111700,1842904850,22150,22150,22150,22150,87
20230705,111600,1840977800,22100,22150,22150,22100,39
20230705,111500,1840114550,22100,22150,22150,22100,51
20230705,111400,1838986100,22100,22050,22100,22050,314
20230705,111300,1832046750,22050,22100,22150,22050,272
20230705,111200,1826035250,22100,22150,22150,22100,1441
20230705,111100,1794187800,22100,22150,22150,22100,77
20230705,111000,1792484750,22150,22100,22150,22100,72
20230705,110900,1790891950,22100,22150,22150,22100,222
20230705,110800,1785976250,22150,22150,22150,22150,28
20230705,110700,1785356050,22100,22200,22200,22100,1049
20230705,110600,1762153300,22200,22150,22200,22150,91
20230705,110500,1760135500,22150,22150,22150,22150,1972
20230705,110400,1716455700,22200,22200,22200,22200,29
20230705,110300,1715811900,22200,22100,22200,22100,198
20230705,110200,1711421200,22100,22050,22100,22050,707
20230705,110100,1695797500,22100,22100,22100,22100,43
20230705,110000,1694847200,22100,22100,22100,22100,55
20230705,105900,1693631700,22050,22100,22100,22050,662
20230705,105800,1679033150,22100,22100,22100,22050,1975
20230705,105700,1635386900,22100,22150,22150,22100,49
20230705,105600,1634302600,22100,22150,22150,22100,187
20230705,105500,1630160600,22150,22100,22150,22100,502
20230705,105400,1619041350,22150,22150,22150,22150,1101
20230705,105300,1594654200,22150,22200,22200,22150,190
20230705,105200,1590445650,22150,22150,22150,22150,1
20230705,105100,1590423500,22150,22100,22150,22100,141
20230705,105000,1587302350,22100,22150,22150,22100,151
20230705,104900,1583964450,22150,22150,22150,22150,326
20230705,104800,1576743550,22150,22200,22250,22150,510
20230705,104700,1565442550,22150,22150,22150,22150,4
20230705,104600,1565353950,22150,22150,22150,22100,3110
20230705,104500,1496569050,22150,22150,22150,22150,301
20230705,104400,1489901900,22150,22150,22150,22150,70
20230705,104300,1488351400,22150,22250,22250,22150,5095
20230705,104200,1375333950,22250,22250,22250,22250,22
20230705,104100,1374844450,22250,22250,22250,22250,2
20230705,104000,1374799950,22300,22300,22300,22300,0
20230705,103900,1374799950,22300,22300,22300,22300,0
20230705,103800,1374799950,22300,22300,22300,22200,2772
20230705,103700,1313142000,22300,22250,22300,22250,23
20230705,103600,1312629750,22250,22300,22300,22250,16
20230705,103500,1312273700,22250,22250,22250,22250,30
20230705,103400,1311606200,22300,22250,22300,22250,113
20230705,103300,1309091900,22250,22250,22300,22250,407
20230705,103200,1300036100,22250,22250,22250,22250,1671
20230705,103100,1262856350,22300,22250,22300,22250,36
20230705,103000,1262055250,22250,22250,22250,22250,30
20230705,102900,1261387750,22250,22300,22300,22250,319
20230705,102800,1254289250,22300,22300,22300,22300,45
20230705,102700,1253285750,22300,22350,22350,22300,21
20230705,102600,1252817150,22350,22300,22350,22300,1088
20230705,102500,1228553750,22250,22250,22250,22250,0
20230705,102400,1228553750,22250,22200,22250,22200,107
20230705,102300,1226177550,22200,22250,22300,22200,555
20230705,102200,1213847350,22200,22200,22200,22200,30
20230705,102100,1213181350,22200,22300,22300,22200,65
20230705,102000,1211738250,22150,22150,22300,22150,1920
20230705,101900,1169157650,22150,22250,22250,22050,6602
20230705,101800,1022832750,22300,22300,22300,22300,77
20230705,101700,1021115650,22300,22350,22350,22300,910
20230705,101600,1000815100,22300,22300,22300,22300,149
20230705,101500,997492400,22300,22300,22350,22300,102
20230705,101400,995217750,22300,22350,22350,22300,4
20230705,101300,995128500,22300,22350,22350,22250,632
20230705,101200,981035300,22300,22250,22300,22250,1155
20230705,101100,955283800,22350,22250,22350,22250,296
20230705,101000,948683000,22300,22350,22350,22300,615
20230705,100900,934968000,22350,22300,22350,22300,215
20230705,100800,930173400,22350,22300,22350,22250,829
20230705,100700,911707100,22300,22350,22350,22300,445
20230705,100600,901783400,22350,22400,22400,22350,331
20230705,100500,894385500,22400,22450,22450,22400,1159
20230705,100400,868423800,22450,22400,22450,22400,248
20230705,100300,862866050,22400,22400,22400,22400,1
20230705,100200,862843650,22500,22450,22500,22400,1330
20230705,100100,832999950,22500,22450,22500,22450,501
20230705,100000,821752450,22500,22500,22500,22450,53
20230705,095900,820562450,22450,22450,22450,22450,36
20230705,095800,819754250,22550,22450,22550,22450,616
20230705,095700,805924850,22500,22550,22550,22500,986
20230705,095600,783739350,22550,22550,22550,22550,1
20230705,095500,783716800,22550,22600,22600,22550,1686
20230705,095400,745694950,22600,22600,22600,22600,0
20230705,095300,745694950,22600,22650,22650,22600,374
20230705,095200,737238750,22650,22600,22650,22600,31
20230705,095100,736538100,22600,22600,22600,22600,420
20230705,095000,727046100,22600,22600,22600,22600,10
20230705,094900,726820100,22600,22650,22650,22600,2767
20230705,094800,664281050,22650,22650,22650,22650,220
20230705,094700,659298050,22650,22650,22700,22650,130
20230705,094600,656352050,22700,22700,22700,22600,373
20230705,094500,647910550,22650,22650,22650,22650,2
20230705,094400,647865250,22650,22650,22700,22650,85
20230705,094300,645939750,22650,22650,22650,22650,251
20230705,094200,640254600,22700,22700,22700,22700,0
20230705,094100,640254600,22700,22650,22700,22650,245
20230705,094000,634694900,22700,22650,22700,22650,38
20230705,093900,633832350,22650,22650,22700,22650,254
20230705,093800,628079200,22650,22700,22700,22650,5
20230705,093700,627965900,22650,22700,22700,22650,779
20230705,093600,610283250,22700,22700,22700,22650,523
20230705,093500,598425250,22650,22700,22750,22650,2505
20230705,093400,541686350,22700,22700,22700,22700,1244
20230705,093300,513447550,22700,22650,22700,22650,178
20230705,093200,509415800,22700,22700,22700,22700,5
20230705,093100,509302300,22700,22550,22700,22550,4234
20230705,093000,413451000,22600,22500,22600,22500,454
20230705,092900,403225000,22450,22500,22500,22450,401
20230705,092800,394222500,22500,22500,22550,22500,105
20230705,092700,391859950,22450,22500,22550,22450,1061
20230705,092600,367993700,22550,22550,22550,22550,16
20230705,092500,367632900,22500,22550,22550,22500,7
20230705,092400,367475150,22550,22500,22550,22500,101
20230705,092300,365202600,22500,22500,22500,22500,410
20230705,092200,355977600,22550,22500,22550,22500,258
20230705,092100,350172050,22500,22500,22500,22500,147
20230705,092000,346864550,22500,22500,22550,22500,1236
20230705,091900,319054050,22550,22500,22550,22500,391
20230705,091800,310240850,22500,22500,22550,22500,160
20230705,091700,306640800,22500,22500,22550,22450,1206
20230705,091600,279507050,22550,22600,22600,22500,43
20230705,091500,278538950,22500,22550,22600,22500,1356
20230705,091400,247978900,22550,22550,22550,22550,624
20230705,091300,233907700,22500,22500,22550,22500,255
20230705,091200,228170150,22550,22500,22550,22500,219
20230705,091100,223232500,22550,22550,22550,22500,210
20230705,091000,218497150,22550,22500,22550,22500,58
20230705,090900,217191500,22600,22600,22600,22600,52
20230705,090800,216016300,22500,22500,22600,22500,110
20230705,090700,213541200,22500,22500,22600,22450,366
20230705,090600,205306450,22500,22600,22650,22450,2240
20230705,090500,154916800,22600,22550,22600,22500,332
20230705,090400,147420750,22600,22650,22650,22500,338
20230705,090300,139812950,22500,22650,22700,22500,1643
20230705,090200,102803300,22750,22700,22750,22550,735
20230705,090100,86171000,22650,22600,22700,22600,377
20230705,090000,77631900,22600,22500,22600,22500,3380