stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,185300,7778416750,23300,23300,23300,23300,5555
20230712,185200,7778416750,23300,23300,23300,23300,0
20230712,185100,7778416750,23300,23300,23300,23300,0
20230712,185000,7778416750,23300,23300,23300,23300,0
20230712,184900,7778416750,23300,23300,23300,23300,0
20230712,184800,7778416750,23300,23300,23300,23300,0
20230712,184700,7778416750,23300,23300,23300,23300,0
20230712,184600,7778416750,23300,23300,23300,23300,0
20230712,184500,7778416750,23300,23300,23300,23300,0
20230712,184400,7778416750,23300,23300,23300,23300,0
20230712,184300,7778416750,23300,23300,23300,23300,0
20230712,184200,7778416750,23300,23300,23300,23300,0
20230712,184100,7778416750,23300,23300,23300,23300,0
20230712,184000,7778416750,23300,23300,23300,23300,0
20230712,183900,7778416750,23300,23300,23300,23300,0
20230712,183800,7778416750,23300,23300,23300,23300,0
20230712,183700,7778416750,23300,23300,23300,23300,0
20230712,183600,7778416750,23300,23300,23300,23300,0
20230712,183500,7778416750,23300,23300,23300,23300,0
20230712,183400,7778416750,23300,23300,23300,23300,0
20230712,183300,7778416750,23300,23300,23300,23300,0
20230712,183200,7778416750,23300,23300,23300,23300,0
20230712,183100,7778416750,23300,23300,23300,23300,0
20230712,183000,7778416750,23300,23300,23300,23300,0
20230712,182900,7778416750,23300,23300,23300,23300,0
20230712,182800,7778416750,23300,23300,23300,23300,0
20230712,182700,7778416750,23300,23300,23300,23300,0
20230712,182600,7778416750,23300,23300,23300,23300,0
20230712,182500,7778416750,23300,23300,23300,23300,0
20230712,182400,7778416750,23300,23300,23300,23300,0
20230712,182300,7778416750,23300,23300,23300,23300,5555
20230712,182200,7778416750,23300,23300,23300,23300,0
20230712,182100,7778416750,23300,23300,23300,23300,0
20230712,182000,7778416750,23300,23300,23300,23300,0
20230712,181900,7778416750,23300,23300,23300,23300,0
20230712,181800,7778416750,23300,23300,23300,23300,0
20230712,181700,7778416750,23300,23300,23300,23300,0
20230712,181600,7778416750,23300,23300,23300,23300,0
20230712,181500,7778416750,23300,23300,23300,23300,0
20230712,181400,7778416750,23300,23300,23300,23300,0
20230712,181300,7778416750,23300,23300,23300,23300,0
20230712,181200,7778416750,23300,23300,23300,23300,0
20230712,181100,7778416750,23300,23300,23300,23300,0
20230712,181000,7778416750,23300,23300,23300,23300,0
20230712,180900,7778416750,23300,23300,23300,23300,0
20230712,180800,7778416750,23300,23300,23300,23300,0
20230712,180700,7778416750,23300,23300,23300,23300,0
20230712,180600,7778416750,23300,23300,23300,23300,0
20230712,180500,7778416750,23300,23300,23300,23300,0
20230712,180400,7778416750,23300,23300,23300,23300,0
20230712,180300,7778416750,23300,23300,23300,23300,0
20230712,180200,7778416750,23300,23300,23300,23300,0
20230712,180100,7778416750,23300,23300,23300,23300,0
20230712,180000,7778416750,23300,23300,23300,23300,0
20230712,175900,7778416750,23300,23300,23300,23300,0
20230712,175800,7778416750,23300,23300,23300,23300,0
20230712,175700,7778416750,23300,23300,23300,23300,0
20230712,175600,7778416750,23300,23300,23300,23300,0
20230712,175500,7778416750,23300,23300,23300,23300,0
20230712,175400,7778416750,23300,23300,23300,23300,0
20230712,175300,7778416750,23300,23300,23300,23300,5555
20230712,175200,7778416750,23300,23300,23300,23300,0
20230712,175100,7778416750,23300,23300,23300,23300,0
20230712,175000,7778416750,23300,23300,23300,23300,0
20230712,174900,7778416750,23300,23300,23300,23300,0
20230712,174800,7778416750,23300,23300,23300,23300,0
20230712,174700,7778416750,23300,23300,23300,23300,0
20230712,174600,7778416750,23300,23300,23300,23300,0
20230712,174500,7778416750,23300,23300,23300,23300,0
20230712,174400,7778416750,23300,23300,23300,23300,0
20230712,174300,7778416750,23300,23300,23300,23300,0
20230712,174200,7778416750,23300,23300,23300,23300,0
20230712,174100,7778416750,23300,23300,23300,23300,0
20230712,174000,7778416750,23300,23300,23300,23300,0
20230712,173900,7778416750,23300,23300,23300,23300,0
20230712,173800,7778416750,23300,23300,23300,23300,0
20230712,173700,7778416750,23300,23300,23300,23300,0
20230712,173600,7778416750,23300,23300,23300,23300,0
20230712,173500,7778416750,23300,23300,23300,23300,0
20230712,173400,7778416750,23300,23300,23300,23300,0
20230712,173300,7778416750,23300,23300,23300,23300,0
20230712,173200,7778416750,23300,23300,23300,23300,0
20230712,173100,7778416750,23300,23300,23300,23300,0
20230712,173000,7778416750,23300,23300,23300,23300,0
20230712,172900,7778416750,23300,23300,23300,23300,0
20230712,172800,7778416750,23300,23300,23300,23300,0
20230712,172700,7778416750,23300,23300,23300,23300,0
20230712,172600,7778416750,23300,23300,23300,23300,0
20230712,172500,7778416750,23300,23300,23300,23300,0
20230712,172400,7778416750,23300,23300,23300,23300,0
20230712,172300,7778416750,23300,23300,23300,23300,5555
20230712,172200,7778416750,23300,23300,23300,23300,0
20230712,172100,7778416750,23300,23300,23300,23300,0
20230712,172000,7778416750,23300,23300,23300,23300,0
20230712,171900,7778416750,23300,23300,23300,23300,0
20230712,171800,7778416750,23300,23300,23300,23300,0
20230712,171700,7778416750,23300,23300,23300,23300,0
20230712,171600,7778416750,23300,23300,23300,23300,0
20230712,171500,7778416750,23300,23300,23300,23300,0
20230712,171400,7778416750,23300,23300,23300,23300,0
20230712,171300,7778416750,23300,23300,23300,23300,0
20230712,171200,7778416750,23300,23300,23300,23300,0
20230712,171100,7778416750,23300,23300,23300,23300,0
20230712,171000,7778416750,23300,23300,23300,23300,0
20230712,170900,7778416750,23300,23300,23300,23300,0
20230712,170800,7778416750,23300,23300,23300,23300,0
20230712,170700,7778416750,23300,23300,23300,23300,0
20230712,170600,7778416750,23300,23300,23300,23300,0
20230712,170500,7778416750,23300,23300,23300,23300,0
20230712,170400,7778416750,23300,23300,23300,23300,0
20230712,170300,7778416750,23300,23300,23300,23300,0
20230712,170200,7778416750,23300,23300,23300,23300,0
20230712,170100,7778416750,23300,23300,23300,23300,0
20230712,170000,7778416750,23300,23300,23300,23300,0
20230712,165900,7778416750,23300,23300,23300,23300,0
20230712,165800,7778416750,23300,23300,23300,23300,0
20230712,165700,7778416750,23300,23300,23300,23300,0
20230712,165600,7778416750,23300,23300,23300,23300,0
20230712,165500,7778416750,23300,23300,23300,23300,0
20230712,165400,7778416750,23300,23300,23300,23300,0
20230712,165300,7778416750,23300,23300,23300,23300,5555
20230712,165200,7778416750,23300,23300,23300,23300,0
20230712,165100,7778416750,23300,23300,23300,23300,0
20230712,165000,7778416750,23300,23300,23300,23300,0
20230712,164900,7778416750,23300,23300,23300,23300,0
20230712,164800,7778416750,23300,23300,23300,23300,0
20230712,164700,7778416750,23300,23300,23300,23300,0
20230712,164600,7778416750,23300,23300,23300,23300,0
20230712,164500,7778416750,23300,23300,23300,23300,0
20230712,164400,7778416750,23300,23300,23300,23300,0
20230712,164300,7778416750,23300,23300,23300,23300,0
20230712,164200,7778416750,23300,23300,23300,23300,0
20230712,164100,7778416750,23300,23300,23300,23300,0
20230712,164000,7778416750,23300,23300,23300,23300,0
20230712,163900,7778416750,23300,23300,23300,23300,0
20230712,163800,7778416750,23300,23300,23300,23300,0
20230712,163700,7778416750,23300,23300,23300,23300,0
20230712,163600,7778416750,23300,23300,23300,23300,0
20230712,163500,7778416750,23300,23300,23300,23300,0
20230712,163400,7778416750,23300,23300,23300,23300,0
20230712,163300,7778416750,23300,23300,23300,23300,0
20230712,163200,7778416750,23300,23300,23300,23300,0
20230712,163100,7778416750,23300,23300,23300,23300,0
20230712,163000,7778416750,23300,23300,23300,23300,0
20230712,162900,7778416750,23300,23300,23300,23300,0
20230712,162800,7778416750,23300,23300,23300,23300,0
20230712,162700,7778416750,23300,23300,23300,23300,0
20230712,162600,7778416750,23300,23300,23300,23300,0
20230712,162500,7778416750,23300,23300,23300,23300,0
20230712,162400,7778416750,23300,23300,23300,23300,0
20230712,162300,7778416750,23300,23300,23300,23300,5555
20230712,162200,7778416750,23300,23300,23300,23300,0
20230712,162100,7778416750,23300,23300,23300,23300,0
20230712,162000,7778416750,23300,23300,23300,23300,0
20230712,161900,7778416750,23300,23300,23300,23300,0
20230712,161800,7778416750,23300,23300,23300,23300,0
20230712,161700,7778416750,23300,23300,23300,23300,0
20230712,161600,7778416750,23300,23300,23300,23300,0
20230712,161500,7778416750,23300,23300,23300,23300,0
20230712,161400,7778416750,23300,23300,23300,23300,0
20230712,161300,7778416750,23300,23300,23300,23300,0
20230712,161200,7778416750,23300,23300,23300,23300,0
20230712,161100,7778416750,23300,23300,23300,23300,0
20230712,161000,7778416750,23300,23300,23300,23300,0
20230712,160900,7778416750,23300,23300,23300,23300,0
20230712,160800,7778416750,23300,23300,23300,23300,0
20230712,160700,7778416750,23300,23300,23300,23300,0
20230712,160600,7778416750,23300,23300,23300,23300,0
20230712,160500,7778416750,23300,23300,23300,23300,0
20230712,160400,7778416750,23300,23300,23300,23300,0
20230712,160300,7778416750,23300,23300,23300,23300,0
20230712,160200,7778416750,23300,23300,23300,23300,0
20230712,160100,7778416750,23300,23300,23300,23300,0
20230712,160000,7778416750,23300,23300,23300,23300,0
20230712,155900,7778416750,23300,23300,23300,23300,0
20230712,155800,7778416750,23300,23300,23300,23300,0
20230712,155700,7778416750,23300,23300,23300,23300,0
20230712,155600,7778416750,23300,23300,23300,23300,0
20230712,155500,7778416750,23300,23300,23300,23300,0
20230712,155400,7778416750,23300,23300,23300,23300,0
20230712,155300,7778416750,23300,23300,23300,23300,5555
20230712,155200,7778416750,23300,23300,23300,23300,0
20230712,155100,7778416750,23300,23300,23300,23300,0
20230712,155000,7778416750,23300,23300,23300,23300,0
20230712,154900,7778416750,23300,23300,23300,23300,0
20230712,154800,7778416750,23300,23300,23300,23300,0
20230712,154700,7778416750,23300,23300,23300,23300,0
20230712,154600,7778416750,23300,23300,23300,23300,0
20230712,154500,7778416750,23300,23300,23300,23300,0
20230712,154400,7778416750,23300,23300,23300,23300,0
20230712,154300,7778416750,23300,23300,23300,23300,0
20230712,154200,7778416750,23300,23300,23300,23300,0
20230712,154100,7778416750,23300,23300,23300,23300,0
20230712,154000,7778416750,23300,23300,23300,23300,0
20230712,153900,7778416750,23300,23300,23300,23300,0
20230712,153800,7778416750,23300,23300,23300,23300,0
20230712,153700,7778416750,23300,23300,23300,23300,0
20230712,153600,7778416750,23300,23300,23300,23300,0
20230712,153500,7778416750,23300,23300,23300,23300,0
20230712,153400,7778416750,23300,23300,23300,23300,0
20230712,153300,7778416750,23300,23300,23300,23300,0
20230712,153200,7778416750,23300,23300,23300,23300,0
20230712,153100,7778416750,23300,23300,23300,23300,0
20230712,153000,7778416750,23300,23300,23300,23300,5555
20230712,152900,7648985250,23000,23000,23000,23000,0
20230712,152800,7648985250,23000,23000,23000,23000,0
20230712,152700,7648985250,23000,23000,23000,23000,0
20230712,152600,7648985250,23000,23000,23000,23000,0
20230712,152500,7648985250,23000,23000,23000,23000,0
20230712,152400,7648985250,23000,23000,23000,23000,0
20230712,152300,7648985250,23000,23000,23000,23000,0
20230712,152200,7648985250,23000,23000,23000,23000,0
20230712,152100,7648985250,23000,23000,23000,23000,0
20230712,152000,7648985250,23000,23000,23000,23000,0
20230712,151900,7648985250,23000,23100,23200,23000,511
20230712,151800,7637205650,23200,23050,23200,23050,2419
20230712,151700,7581290800,23050,23000,23100,23000,109
20230712,151600,7578775200,23000,23100,23100,23000,227
20230712,151500,7573544850,23100,22950,23100,22950,316
20230712,151400,7566264300,23000,23050,23050,23000,178
20230712,151300,7562165800,23000,23000,23050,22950,561
20230712,151200,7549258900,22900,23000,23050,22900,610
20230712,151100,7535267100,23000,23000,23000,23000,430
20230712,151000,7525377100,22950,23000,23000,22950,789
20230712,150900,7507238850,23050,23050,23100,23050,206
20230712,150800,7502488350,23100,23000,23100,23000,259
20230712,150700,7496527050,23050,23000,23050,23000,981
20230712,150600,7473951350,23000,23050,23050,22950,1585
20230712,150500,7437562200,23050,23100,23100,23050,693
20230712,150400,7421586200,23100,23100,23100,23050,308
20230712,150300,7414477200,23100,23100,23100,23100,277
20230712,150200,7408078500,23150,23100,23150,23100,341
20230712,150100,7400198000,23100,23150,23150,23100,228
20230712,150000,7394921700,23150,23200,23200,23150,383
20230712,145900,7386050550,23150,23150,23150,23100,817
20230712,145800,7367141000,23150,23200,23200,23150,838
20230712,145700,7347723950,23150,23200,23200,23100,642
20230712,145600,7332857300,23150,23150,23200,23100,650
20230712,145500,7317809400,23150,23200,23200,23150,1205
20230712,145400,7289904900,23200,23200,23200,23150,560
20230712,145300,7276923900,23200,23150,23200,23150,585
20230712,145200,7263371550,23150,23250,23250,23150,970
20230712,145100,7240889850,23250,23250,23250,23150,689
20230712,145000,7224897050,23200,23250,23250,23200,342
20230712,144900,7216949150,23250,23300,23300,23250,370
20230712,144800,7208335500,23250,23250,23350,23250,482
20230712,144700,7197099950,23300,23350,23350,23200,880
20230712,144600,7176621800,23250,23350,23350,23250,460
20230712,144500,7165898550,23300,23300,23350,23250,574
20230712,144400,7152531150,23300,23300,23300,23300,131
20230712,144300,7149478850,23300,23300,23300,23100,562
20230712,144200,7136417450,23300,23250,23400,23100,1606
20230712,144100,7099152900,23300,23350,23350,23300,333
20230712,144000,7091385450,23300,23350,23400,23300,1790
20230712,143900,7049584300,23300,23400,23450,23300,507
20230712,143800,7037731700,23350,23400,23450,23300,1475
20230712,143700,7003225850,23350,23400,23400,23250,456
20230712,143600,6992582800,23250,23400,23450,23250,2725
20230712,143500,6928849050,23400,23400,23500,23400,396
20230712,143400,6919576100,23400,23400,23450,23200,13631
20230712,143300,6600440300,23350,23400,23400,23300,3567
20230712,143200,6517024400,23250,23350,23450,23250,11809
20230712,143100,6240995550,23300,23250,23350,23250,5845
20230712,143000,6104859950,23200,23150,23250,23100,3251
20230712,142900,6029369250,23100,23100,23200,23100,922
20230712,142800,6008025200,23100,23200,23200,23100,548
20230712,142700,5995334750,23200,23200,23200,23050,802
20230712,142600,5976759450,23050,23150,23200,23050,1883
20230712,142500,5933165400,23150,23150,23150,23100,247
20230712,142400,5927450400,23050,23150,23150,23050,1340
20230712,142300,5896465400,23150,23150,23150,23100,1421
20230712,142200,5863573700,23150,23100,23150,23050,687
20230712,142100,5847696400,23150,23100,23150,23050,345
20230712,142000,5839717650,23150,23100,23150,23100,745
20230712,141900,5822501450,23100,23150,23200,23100,684
20230712,141800,5806640000,23150,23100,23150,23100,897
20230712,141700,5785882650,23100,23100,23150,23000,203
20230712,141600,5781191250,23150,23050,23200,23000,3675
20230712,141500,5696179150,23050,23050,23050,23050,783
20230712,141400,5678131000,23050,23000,23050,23000,306
20230712,141300,5671090600,22950,22950,23000,22950,269
20230712,141200,5664910000,22950,22950,22950,22900,333
20230712,141100,5657268650,22950,22850,22950,22850,330
20230712,141000,5649708500,22900,22900,22950,22900,261
20230712,140900,5643727400,22900,22900,22900,22850,254
20230712,140800,5637910900,22900,23000,23000,22900,464
20230712,140700,5627267000,23000,23000,23000,22900,431
20230712,140600,5617358350,23000,22950,23000,22950,300
20230712,140500,5610464700,22950,23000,23050,22950,307
20230712,140400,5603400500,23050,23000,23050,22900,311
20230712,140300,5596243750,23000,23050,23050,22950,357
20230712,140200,5588022600,23000,23050,23050,23000,258
20230712,140100,5582080200,23000,23000,23050,23000,278
20230712,140000,5575679750,23050,23050,23100,23000,509
20230712,135900,5563955650,23050,23050,23100,23000,871
20230712,135800,5543891350,23050,23050,23100,23050,285
20230712,135700,5537314650,23050,23100,23100,23050,499
20230712,135600,5525801500,23100,23050,23100,23050,345
20230712,135500,5517835250,23050,23100,23100,23050,384
20230712,135400,5508968400,23050,23100,23100,23050,204
20230712,135300,5504256700,23050,23100,23100,23050,372
20230712,135200,5495669950,23100,23050,23100,23000,828
20230712,135100,5476583300,23050,23000,23050,23000,1626
20230712,135000,5439118300,23050,23000,23050,23000,657
20230712,134900,5423987200,23000,23000,23000,23000,367
20230712,134800,5415546200,23050,23050,23100,22950,441
20230712,134700,5405391450,23050,23000,23100,23000,1294
20230712,134600,5375584450,23000,23000,23000,23000,771
20230712,134500,5357851450,22950,22950,23000,22950,213
20230712,134400,5352958500,22900,23000,23000,22900,364
20230712,134300,5344598500,22950,22900,22950,22900,309
20230712,134200,5337508750,22950,22900,22950,22900,449
20230712,134100,5327208650,22950,22950,22950,22900,251
20230712,134000,5321451650,22950,22900,22950,22900,343
20230712,133900,5313583450,22900,22950,22950,22900,174
20230712,133800,5309592100,22900,22900,22950,22850,395
20230712,133700,5300545550,22900,22900,22950,22900,325
20230712,133600,5293090650,22900,22950,22950,22850,237
20230712,133500,5287655300,22950,22900,22950,22900,282
20230712,133400,5281188550,22900,22900,22950,22900,2049
20230712,133300,5234258000,22950,22950,23000,22950,460
20230712,133200,5223692050,23000,22950,23000,22900,259
20230712,133100,5217745300,23000,22900,23000,22900,341
20230712,133000,5209906500,23000,22950,23000,22950,571
20230712,132900,5196791050,22950,22950,22950,22900,619
20230712,132800,5182585250,22850,22850,22850,22850,172
20230712,132700,5178655050,22850,22800,22950,22800,539
20230712,132600,5166328400,22800,22900,22900,22800,2676
20230712,132500,5105232100,22850,22850,22900,22850,1130
20230712,132400,5079409250,22850,22800,22850,22800,745
20230712,132300,5062414200,22800,22800,22800,22800,182
20230712,132200,5058264600,22800,22800,22850,22750,756
20230712,132100,5041022700,22750,22750,22800,22750,701
20230712,132000,5025069100,22700,22750,22750,22700,553
20230712,131900,5012513350,22750,22750,22750,22700,161
20230712,131800,5008850650,22750,22750,22750,22650,743
20230712,131700,4991994250,22750,22700,22750,22700,474
20230712,131600,4981232300,22650,22750,22750,22650,117
20230712,131500,4978581350,22700,22750,22750,22650,550
20230712,131400,4966103450,22750,22800,22800,22750,180
20230712,131300,4962008400,22750,22650,22750,22650,683
20230712,131200,4946521650,22700,22750,22750,22700,622
20230712,131100,4932394000,22750,22750,22750,22700,86
20230712,131000,4930440750,22750,22750,22750,22750,246
20230712,130900,4924844250,22750,22750,22750,22750,245
20230712,130800,4919270500,22800,22800,22800,22750,153
20230712,130700,4915788850,22800,22750,22800,22750,113
20230712,130600,4913213450,22800,22800,22800,22800,173
20230712,130500,4909269050,22800,22750,22800,22700,172
20230712,130400,4905355650,22750,22650,22750,22650,30
20230712,130300,4904674600,22700,22750,22750,22700,1096
20230712,130200,4879788050,22750,22750,22800,22700,273
20230712,130100,4873572150,22800,22700,22800,22700,25
20230712,130000,4873003250,22700,22800,22800,22700,582
20230712,125900,4859761400,22800,22800,22850,22800,160
20230712,125800,4856113350,22800,22800,22800,22750,163
20230712,125700,4852397000,22750,22800,22800,22750,61
20230712,125600,4851006250,22800,22800,22850,22800,19
20230712,125500,4850572950,22800,22800,22850,22800,220
20230712,125400,4845556500,22800,22800,22800,22800,137
20230712,125300,4842432900,22750,22750,22800,22750,35
20230712,125200,4841635250,22800,22750,22800,22700,205
20230712,125100,4836971750,22800,22800,22800,22800,59
20230712,125000,4835626550,22750,22750,22800,22750,139
20230712,124900,4832457500,22800,22750,22800,22750,529
20230712,124800,4820422700,22750,22750,22750,22700,131
20230712,124700,4817446400,22750,22750,22800,22700,970
20230712,124600,4795390750,22750,22800,22850,22750,194
20230712,124500,4790965350,22800,22850,22850,22800,230
20230712,124400,4785714900,22900,22850,22900,22850,126
20230712,124300,4782832450,22850,22800,22900,22800,85
20230712,124200,4780888450,22850,22850,22850,22850,96
20230712,124100,4778694850,22850,22800,22900,22800,108
20230712,124000,4776231800,22850,22850,22850,22850,177
20230712,123900,4772187350,22850,22850,22850,22850,5
20230712,123800,4772073100,22850,22850,22850,22800,791
20230712,123700,4754005750,22800,22750,22800,22750,1017
20230712,123600,4730848200,22750,22800,22800,22750,96
20230712,123500,4728659500,22800,22700,22850,22700,1055
20230712,123400,4704708150,22700,22850,22850,22700,110
20230712,123300,4702196650,22800,22800,22800,22800,78
20230712,123200,4700418250,22800,22850,22850,22700,1370
20230712,123100,4669250050,22850,22800,22850,22800,93
20230712,123000,4667125250,22800,22650,22800,22650,33
20230712,122900,4666377050,22850,22700,22850,22700,311
20230712,122800,4659300700,22700,22850,22850,22700,45
20230712,122700,4658272600,22850,22650,22850,22650,205
20230712,122600,4653607450,22750,22900,22900,22600,2132
20230712,122500,4605206800,22900,22800,22900,22800,195
20230712,122400,4600747450,22800,22900,22900,22800,53
20230712,122300,4599534650,22900,22800,22900,22800,575
20230712,122200,4586424150,22750,22750,22750,22750,349
20230712,122100,4578484400,22800,22850,22900,22800,636
20230712,122000,4563967300,22850,22950,22950,22850,215
20230712,121900,4559053050,22950,22850,22950,22850,76
20230712,121800,4557311850,22850,22900,22900,22850,291
20230712,121700,4550658400,22950,22850,22950,22850,140
20230712,121600,4547448550,22950,22950,22950,22950,95
20230712,121500,4545268300,22950,22900,22950,22850,592
20230712,121400,4531694450,22850,22950,22950,22850,47
20230712,121300,4530616100,22950,22900,22950,22800,716
20230712,121200,4514269150,22900,22900,22900,22900,65
20230712,121100,4512780650,22800,22850,22850,22800,117
20230712,121000,4510109600,22900,22900,22900,22900,20
20230712,120900,4509651600,22900,22850,22900,22850,451
20230712,120800,4499339450,22900,22900,22900,22900,10
20230712,120700,4499110450,22900,22950,22950,22900,242
20230712,120600,4493566450,22950,22850,22950,22850,19
20230712,120500,4493131700,22950,23000,23000,22900,181
20230712,120400,4488976600,22900,22900,22900,22900,50
20230712,120300,4487831600,23000,23000,23000,22950,471
20230712,120200,4477008100,23000,22950,23000,22950,101
20230712,120100,4474685400,23000,23000,23000,23000,89
20230712,120000,4472638400,22950,23000,23000,22950,101
20230712,115900,4470318250,23000,23000,23000,22950,126
20230712,115800,4467423100,23000,22950,23000,22950,478
20230712,115700,4456451800,22950,22850,22950,22850,273
20230712,115600,4450200050,22800,22900,22900,22800,463
20230712,115500,4439636350,22950,22900,22950,22900,251
20230712,115400,4433880000,22900,22850,22900,22850,69
20230712,115300,4432300400,22900,22900,22950,22900,231
20230712,115200,4427009050,22900,22850,22900,22850,502
20230712,115100,4415538250,22850,22900,22900,22850,576
20230712,115000,4402356650,22900,22850,22900,22850,62
20230712,114900,4400937950,22900,22950,22950,22850,1450
20230712,114800,4367772850,22950,22950,22950,22950,52
20230712,114700,4366579450,22950,22950,22950,22950,105
20230712,114600,4364169700,22900,23000,23000,22900,681
20230712,114500,4348539200,23000,22950,23000,22950,543
20230712,114400,4336070000,22950,22900,22950,22900,27
20230712,114300,4335450750,22950,22950,22950,22950,228
20230712,114200,4330218150,22950,22950,22950,22900,167
20230712,114100,4326390600,22950,22900,22950,22900,425
20230712,114000,4316645150,22950,22950,22950,22900,106
20230712,113900,4314213950,22950,22900,22950,22900,115
20230712,113800,4311575500,22900,22950,22950,22900,185
20230712,113700,4307336250,22950,22950,22950,22950,186
20230712,113600,4303067550,22950,22950,22950,22950,406
20230712,113500,4293749850,22950,23000,23000,22950,401
20230712,113400,4284543950,22950,23000,23000,22950,24
20230712,113300,4283992900,23000,22950,23000,22900,285
20230712,113200,4277452300,22950,22950,22950,22950,365
20230712,113100,4269075550,22900,23000,23050,22900,270
20230712,113000,4262866150,23000,23000,23000,22900,169
20230712,112900,4258987100,23000,23000,23000,23000,218
20230712,112800,4253973100,23000,23000,23050,22950,165
20230712,112700,4250178300,22950,22950,23000,22950,277
20230712,112600,4243821100,22950,22850,22950,22700,3390
20230712,112500,4166433600,22850,22800,22850,22800,660
20230712,112400,4151377650,22800,22850,22850,22750,3179
20230712,112300,4078883250,22800,22800,22850,22800,53
20230712,112200,4077672350,22850,22800,22850,22800,668
20230712,112100,4062441800,22800,22900,22900,22800,1022
20230712,112000,4039089350,22900,22900,22950,22900,159
20230712,111900,4035446150,22900,22950,23000,22900,1470
20230712,111800,4001772700,22950,23000,23000,22950,265
20230712,111700,3995678250,23050,23000,23050,22950,536
20230712,111600,3983353050,23000,22900,23000,22850,784
20230712,111500,3965416850,22900,22950,22950,22850,518
20230712,111400,3953575750,22950,22900,23050,22850,1483
20230712,111300,3919636350,22900,22950,23050,22850,713
20230712,111200,3903294250,22950,22900,22950,22850,954
20230712,111100,3881468500,22900,22850,22950,22850,319
20230712,111000,3874162200,22900,23000,23050,22850,1879
20230712,110900,3830988450,23100,23050,23100,23000,409
20230712,110800,3821567650,23100,23050,23100,23000,280
20230712,110700,3815108400,23050,23100,23100,23050,306
20230712,110600,3808047300,23050,23050,23100,23050,300
20230712,110500,3801130450,23050,23050,23050,23000,576
20230712,110400,3787853700,23050,23050,23050,23000,168
20230712,110300,3783982800,23050,23000,23050,23000,838
20230712,110200,3764686800,23050,23150,23150,23050,1104
20230712,110100,3739216400,23150,23150,23200,23150,925
20230712,110000,3717794500,23150,23150,23150,23100,574
20230712,105900,3704508200,23100,23200,23200,23100,935
20230712,105800,3682876900,23150,23300,23300,23150,2324
20230712,105700,3628863800,23300,23300,23300,23200,776
20230712,105600,3610791200,23300,23300,23300,23200,1233
20230712,105500,3582072150,23300,23350,23350,23250,2520
20230712,105400,3523375350,23350,23250,23350,23250,2956
20230712,105300,3454566050,23250,23200,23250,23150,1308
20230712,105200,3424201000,23200,23100,23200,23100,2153
20230712,105100,3374332950,23100,23100,23150,22950,1185
20230712,105000,3346963350,23150,23000,23150,23000,2661
20230712,104900,3285488200,23050,23000,23050,22900,1793
20230712,104800,3244186650,23000,23050,23050,23000,766
20230712,104700,3226549850,23050,22950,23050,22950,919
20230712,104600,3205399750,22950,23000,23050,22950,831
20230712,104500,3186289000,23000,23050,23050,23000,616
20230712,104400,3172117050,23050,23000,23050,22900,2639
20230712,104300,3111454150,23000,23000,23000,22950,2350
20230712,104200,3057404200,23000,22900,23000,22900,3039
20230712,104100,2987575600,22950,23000,23000,22900,740
20230712,104000,2970608100,23000,22950,23000,22900,483
20230712,103900,2959511750,22950,22950,23000,22900,2012
20230712,103800,2913331850,22950,22900,22950,22900,1255
20230712,103700,2884589250,22900,22900,22900,22850,508
20230712,103600,2872967800,22900,22900,22900,22850,280
20230712,103500,2866556200,22900,22850,22900,22850,447
20230712,103400,2856331300,22900,22900,22900,22850,330
20230712,103300,2848778150,22850,22950,22950,22800,1566
20230712,103200,2813003300,22950,22950,22950,22900,1445
20230712,103100,2779841200,22950,22900,22950,22850,835
20230712,103000,2760718400,22900,22900,22950,22850,1875
20230712,102900,2717767850,22900,22900,22900,22850,946
20230712,102800,2696110050,22850,22850,22900,22850,660
20230712,102700,2681008650,22850,22900,22900,22800,1433
20230712,102600,2648257600,22900,22750,22900,22750,3170
20230712,102500,2575910450,22750,22750,22750,22750,407
20230712,102400,2566651200,22750,22800,22800,22750,514
20230712,102300,2554942050,22800,22750,22800,22700,1824
20230712,102200,2513469900,22750,22750,22750,22700,760
20230712,102100,2496186000,22700,22750,22800,22700,1305
20230712,102000,2466486350,22750,22750,22800,22700,480
20230712,101900,2455563300,22750,22800,22800,22700,711
20230712,101800,2439378400,22800,22750,22800,22750,373
20230712,101700,2430874100,22800,22700,22800,22700,608
20230712,101600,2417030450,22800,22750,22800,22700,1326
20230712,101500,2386850300,22800,22800,22800,22750,684
20230712,101400,2371262300,22800,22800,22800,22750,1219
20230712,101300,2343518500,22800,22750,22800,22700,8848
20230712,101200,2142052200,22750,22650,22750,22650,4189
20230712,101100,2046859950,22650,22600,22650,22600,731
20230712,101000,2030320450,22700,22700,22700,22700,1501
20230712,100900,1996247750,22650,22600,22700,22600,3518
20230712,100800,1916435100,22650,22550,22650,22550,2067
20230712,100700,1869710650,22550,22400,22550,22400,429
20230712,100600,1860077750,22400,22400,22400,22400,420
20230712,100500,1850669750,22450,22450,22450,22450,126
20230712,100400,1847841050,22500,22500,22500,22500,71
20230712,100300,1846243550,22550,22500,22550,22500,457
20230712,100200,1835956550,22500,22450,22500,22400,656
20230712,100100,1821210950,22450,22450,22450,22450,72
20230712,100000,1819594550,22450,22400,22450,22350,1692
20230712,095900,1781708350,22400,22400,22500,22350,319
20230712,095800,1774564650,22400,22450,22500,22400,1251
20230712,095700,1746499250,22500,22550,22550,22450,253
20230712,095600,1740809450,22600,22550,22600,22500,366
20230712,095500,1732557350,22500,22500,22550,22500,344
20230712,095400,1724810300,22500,22550,22550,22500,151
20230712,095300,1721405600,22550,22600,22600,22500,1818
20230712,095200,1680399450,22600,22550,22600,22550,881
20230712,095100,1660523100,22550,22500,22550,22500,1214
20230712,095000,1633189050,22500,22500,22500,22450,64
20230712,094900,1631749500,22500,22450,22500,22400,341
20230712,094800,1624091500,22400,22400,22500,22400,1405
20230712,094700,1592551650,22400,22400,22400,22400,211
20230712,094600,1587825250,22400,22450,22450,22400,226
20230712,094500,1582762600,22450,22450,22450,22400,493
20230712,094400,1571694800,22400,22350,22450,22350,228
20230712,094300,1566592050,22450,22400,22450,22400,35
20230712,094200,1565807600,22350,22450,22450,22350,1701
20230712,094100,1527654250,22450,22350,22450,22350,1745
20230712,094000,1488586400,22350,22400,22400,22350,396
20230712,093900,1479735400,22350,22400,22400,22350,1238
20230712,093800,1452010850,22400,22400,22400,22350,1581
20230712,093700,1416619050,22400,22350,22400,22350,387
20230712,093600,1407960100,22400,22450,22450,22350,219
20230712,093500,1403054100,22450,22400,22450,22400,858
20230712,093400,1383793150,22400,22450,22450,22400,223
20230712,093300,1378795050,22450,22500,22500,22450,366
20230712,093200,1370571100,22500,22500,22500,22450,461
20230712,093100,1360199050,22500,22550,22550,22400,270
20230712,093000,1354126300,22500,22500,22550,22450,657
20230712,092900,1339355500,22500,22500,22600,22450,698
20230712,092800,1323619000,22500,22500,22500,22400,345
20230712,092700,1315863850,22500,22300,22500,22300,753
20230712,092600,1298956350,22450,22300,22450,22300,743
20230712,092500,1282372150,22300,22300,22350,22300,907
20230712,092400,1262143350,22300,22350,22400,22300,834
20230712,092300,1243526850,22400,22400,22450,22300,2086
20230712,092200,1196867100,22450,22450,22450,22400,246
20230712,092100,1191344650,22450,22450,22500,22400,876
20230712,092000,1171697500,22400,22450,22500,22400,1996
20230712,091900,1126953900,22450,22600,22600,22450,3357
20230712,091800,1051221750,22600,22450,22600,22400,4076
20230712,091700,959309950,22400,22400,22450,22300,3514
20230712,091600,880722650,22400,22500,22500,22350,800
20230712,091500,862797100,22350,22350,22550,22350,2720
20230712,091400,801744050,22350,22500,22550,22300,2502
20230712,091300,745671250,22500,22200,22750,22200,8161
20230712,091200,562687900,22200,22200,22200,22050,2986
20230712,091100,496529900,22200,22150,22300,22100,2079
20230712,091000,450410400,22300,22150,22300,22100,2219
20230712,090900,401095650,22150,22050,22150,22050,2672
20230712,090800,342091150,22050,21950,22050,21950,1845
20230712,090700,301532300,21950,21800,21950,21800,6422
20230712,090600,160990050,21800,21750,21800,21750,908
20230712,090500,141231550,21750,21800,21800,21750,223
20230712,090400,136370200,21750,21750,21750,21750,50
20230712,090300,135282700,21750,21900,21900,21700,621
20230712,090200,121760150,21850,21700,21850,21700,2860
20230712,090100,59544050,21650,21600,21650,21550,505
20230712,090000,48636450,21600,21650,21650,21600,1044