stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,185800,2723585100,22700,22700,22700,22700,1547
20240701,185700,2723585100,22700,22700,22700,22700,0
20240701,185600,2723585100,22700,22700,22700,22700,0
20240701,185500,2723585100,22700,22700,22700,22700,0
20240701,185400,2723585100,22700,22700,22700,22700,0
20240701,185300,2723585100,22700,22700,22700,22700,0
20240701,185200,2723585100,22700,22700,22700,22700,0
20240701,185100,2723585100,22700,22700,22700,22700,0
20240701,185000,2723585100,22700,22700,22700,22700,0
20240701,184900,2723585100,22700,22700,22700,22700,0
20240701,184800,2723585100,22700,22700,22700,22700,0
20240701,184700,2723585100,22700,22700,22700,22700,0
20240701,184600,2723585100,22700,22700,22700,22700,0
20240701,184500,2723585100,22700,22700,22700,22700,0
20240701,184400,2723585100,22700,22700,22700,22700,0
20240701,184300,2723585100,22700,22700,22700,22700,0
20240701,184200,2723585100,22700,22700,22700,22700,0
20240701,184100,2723585100,22700,22700,22700,22700,0
20240701,184000,2723585100,22700,22700,22700,22700,0
20240701,183900,2723585100,22700,22700,22700,22700,0
20240701,183800,2723585100,22700,22700,22700,22700,0
20240701,183700,2723585100,22700,22700,22700,22700,0
20240701,183600,2723585100,22700,22700,22700,22700,0
20240701,183500,2723585100,22700,22700,22700,22700,0
20240701,183400,2723585100,22700,22700,22700,22700,0
20240701,183300,2723585100,22700,22700,22700,22700,0
20240701,183200,2723585100,22700,22700,22700,22700,0
20240701,183100,2723585100,22700,22700,22700,22700,0
20240701,183000,2723585100,22700,22700,22700,22700,0
20240701,182900,2723585100,22700,22700,22700,22700,0
20240701,182800,2723585100,22700,22700,22700,22700,1547
20240701,182700,2723585100,22700,22700,22700,22700,0
20240701,182600,2723585100,22700,22700,22700,22700,0
20240701,182500,2723585100,22700,22700,22700,22700,0
20240701,182400,2723585100,22700,22700,22700,22700,0
20240701,182300,2723585100,22700,22700,22700,22700,0
20240701,182200,2723585100,22700,22700,22700,22700,0
20240701,182100,2723585100,22700,22700,22700,22700,0
20240701,182000,2723585100,22700,22700,22700,22700,0
20240701,181900,2723585100,22700,22700,22700,22700,0
20240701,181800,2723585100,22700,22700,22700,22700,0
20240701,181700,2723585100,22700,22700,22700,22700,0
20240701,181600,2723585100,22700,22700,22700,22700,0
20240701,181500,2723585100,22700,22700,22700,22700,0
20240701,181400,2723585100,22700,22700,22700,22700,0
20240701,181300,2723585100,22700,22700,22700,22700,0
20240701,181200,2723585100,22700,22700,22700,22700,0
20240701,181100,2723585100,22700,22700,22700,22700,0
20240701,181000,2723585100,22700,22700,22700,22700,0
20240701,180900,2723585100,22700,22700,22700,22700,0
20240701,180800,2723585100,22700,22700,22700,22700,0
20240701,180700,2723585100,22700,22700,22700,22700,0
20240701,180600,2723585100,22700,22700,22700,22700,0
20240701,180500,2723585100,22700,22700,22700,22700,0
20240701,180400,2723585100,22700,22700,22700,22700,0
20240701,180300,2723585100,22700,22700,22700,22700,0
20240701,180200,2723585100,22700,22700,22700,22700,0
20240701,180100,2723585100,22700,22700,22700,22700,0
20240701,180000,2723585100,22700,22700,22700,22700,0
20240701,175900,2723585100,22700,22700,22700,22700,0
20240701,175800,2723585100,22700,22700,22700,22700,1547
20240701,175700,2723585100,22700,22700,22700,22700,0
20240701,175600,2723585100,22700,22700,22700,22700,0
20240701,175500,2723585100,22700,22700,22700,22700,0
20240701,175400,2723585100,22700,22700,22700,22700,0
20240701,175300,2723585100,22700,22700,22700,22700,0
20240701,175200,2723585100,22700,22700,22700,22700,0
20240701,175100,2723585100,22700,22700,22700,22700,0
20240701,175000,2723585100,22700,22700,22700,22700,0
20240701,174900,2723585100,22700,22700,22700,22700,0
20240701,174800,2723585100,22700,22700,22700,22700,0
20240701,174700,2723585100,22700,22700,22700,22700,0
20240701,174600,2723585100,22700,22700,22700,22700,0
20240701,174500,2723585100,22700,22700,22700,22700,0
20240701,174400,2723585100,22700,22700,22700,22700,0
20240701,174300,2723585100,22700,22700,22700,22700,0
20240701,174200,2723585100,22700,22700,22700,22700,0
20240701,174100,2723585100,22700,22700,22700,22700,0
20240701,174000,2723585100,22700,22700,22700,22700,0
20240701,173900,2723585100,22700,22700,22700,22700,0
20240701,173800,2723585100,22700,22700,22700,22700,0
20240701,173700,2723585100,22700,22700,22700,22700,0
20240701,173600,2723585100,22700,22700,22700,22700,0
20240701,173500,2723585100,22700,22700,22700,22700,0
20240701,173400,2723585100,22700,22700,22700,22700,0
20240701,173300,2723585100,22700,22700,22700,22700,0
20240701,173200,2723585100,22700,22700,22700,22700,0
20240701,173100,2723585100,22700,22700,22700,22700,0
20240701,173000,2723585100,22700,22700,22700,22700,0
20240701,172900,2723585100,22700,22700,22700,22700,0
20240701,172800,2723585100,22700,22700,22700,22700,1547
20240701,172700,2723585100,22700,22700,22700,22700,0
20240701,172600,2723585100,22700,22700,22700,22700,0
20240701,172500,2723585100,22700,22700,22700,22700,0
20240701,172400,2723585100,22700,22700,22700,22700,0
20240701,172300,2723585100,22700,22700,22700,22700,0
20240701,172200,2723585100,22700,22700,22700,22700,0
20240701,172100,2723585100,22700,22700,22700,22700,0
20240701,172000,2723585100,22700,22700,22700,22700,0
20240701,171900,2723585100,22700,22700,22700,22700,0
20240701,171800,2723585100,22700,22700,22700,22700,0
20240701,171700,2723585100,22700,22700,22700,22700,0
20240701,171600,2723585100,22700,22700,22700,22700,0
20240701,171500,2723585100,22700,22700,22700,22700,0
20240701,171400,2723585100,22700,22700,22700,22700,0
20240701,171300,2723585100,22700,22700,22700,22700,0
20240701,171200,2723585100,22700,22700,22700,22700,0
20240701,171100,2723585100,22700,22700,22700,22700,0
20240701,171000,2723585100,22700,22700,22700,22700,0
20240701,170900,2723585100,22700,22700,22700,22700,0
20240701,170800,2723585100,22700,22700,22700,22700,0
20240701,170700,2723585100,22700,22700,22700,22700,0
20240701,170600,2723585100,22700,22700,22700,22700,0
20240701,170500,2723585100,22700,22700,22700,22700,0
20240701,170400,2723585100,22700,22700,22700,22700,0
20240701,170300,2723585100,22700,22700,22700,22700,0
20240701,170200,2723585100,22700,22700,22700,22700,0
20240701,170100,2723585100,22700,22700,22700,22700,0
20240701,170000,2723585100,22700,22700,22700,22700,0
20240701,165900,2723585100,22700,22700,22700,22700,0
20240701,165800,2723585100,22700,22700,22700,22700,1547
20240701,165700,2723585100,22700,22700,22700,22700,0
20240701,165600,2723585100,22700,22700,22700,22700,0
20240701,165500,2723585100,22700,22700,22700,22700,0
20240701,165400,2723585100,22700,22700,22700,22700,0
20240701,165300,2723585100,22700,22700,22700,22700,0
20240701,165200,2723585100,22700,22700,22700,22700,0
20240701,165100,2723585100,22700,22700,22700,22700,0
20240701,165000,2723585100,22700,22700,22700,22700,0
20240701,164900,2723585100,22700,22700,22700,22700,0
20240701,164800,2723585100,22700,22700,22700,22700,0
20240701,164700,2723585100,22700,22700,22700,22700,0
20240701,164600,2723585100,22700,22700,22700,22700,0
20240701,164500,2723585100,22700,22700,22700,22700,0
20240701,164400,2723585100,22700,22700,22700,22700,0
20240701,164300,2723585100,22700,22700,22700,22700,0
20240701,164200,2723585100,22700,22700,22700,22700,0
20240701,164100,2723585100,22700,22700,22700,22700,0
20240701,164000,2723585100,22700,22700,22700,22700,0
20240701,163900,2723585100,22700,22700,22700,22700,0
20240701,163800,2723585100,22700,22700,22700,22700,0
20240701,163700,2723585100,22700,22700,22700,22700,0
20240701,163600,2723585100,22700,22700,22700,22700,0
20240701,163500,2723585100,22700,22700,22700,22700,0
20240701,163400,2723585100,22700,22700,22700,22700,0
20240701,163300,2723585100,22700,22700,22700,22700,0
20240701,163200,2723585100,22700,22700,22700,22700,0
20240701,163100,2723585100,22700,22700,22700,22700,0
20240701,163000,2723585100,22700,22700,22700,22700,0
20240701,162900,2723585100,22700,22700,22700,22700,0
20240701,162800,2723585100,22700,22700,22700,22700,1547
20240701,162700,2723585100,22700,22700,22700,22700,0
20240701,162600,2723585100,22700,22700,22700,22700,0
20240701,162500,2723585100,22700,22700,22700,22700,0
20240701,162400,2723585100,22700,22700,22700,22700,0
20240701,162300,2723585100,22700,22700,22700,22700,0
20240701,162200,2723585100,22700,22700,22700,22700,0
20240701,162100,2723585100,22700,22700,22700,22700,0
20240701,162000,2723585100,22700,22700,22700,22700,0
20240701,161900,2723585100,22700,22700,22700,22700,0
20240701,161800,2723585100,22700,22700,22700,22700,0
20240701,161700,2723585100,22700,22700,22700,22700,0
20240701,161600,2723585100,22700,22700,22700,22700,0
20240701,161500,2723585100,22700,22700,22700,22700,0
20240701,161400,2723585100,22700,22700,22700,22700,0
20240701,161300,2723585100,22700,22700,22700,22700,0
20240701,161200,2723585100,22700,22700,22700,22700,0
20240701,161100,2723585100,22700,22700,22700,22700,0
20240701,161000,2723585100,22700,22700,22700,22700,0
20240701,160900,2723585100,22700,22700,22700,22700,0
20240701,160800,2723585100,22700,22700,22700,22700,0
20240701,160700,2723585100,22700,22700,22700,22700,0
20240701,160600,2723585100,22700,22700,22700,22700,0
20240701,160500,2723585100,22700,22700,22700,22700,0
20240701,160400,2723585100,22700,22700,22700,22700,0
20240701,160300,2723585100,22700,22700,22700,22700,0
20240701,160200,2723585100,22700,22700,22700,22700,0
20240701,160100,2723585100,22700,22700,22700,22700,0
20240701,160000,2723585100,22700,22700,22700,22700,0
20240701,155900,2723585100,22700,22700,22700,22700,0
20240701,155800,2723585100,22700,22700,22700,22700,1547
20240701,155700,2723585100,22700,22700,22700,22700,0
20240701,155600,2723585100,22700,22700,22700,22700,0
20240701,155500,2723585100,22700,22700,22700,22700,0
20240701,155400,2723585100,22700,22700,22700,22700,0
20240701,155300,2723585100,22700,22700,22700,22700,0
20240701,155200,2723585100,22700,22700,22700,22700,0
20240701,155100,2723585100,22700,22700,22700,22700,0
20240701,155000,2723585100,22700,22700,22700,22700,0
20240701,154900,2723585100,22700,22700,22700,22700,0
20240701,154800,2723585100,22700,22700,22700,22700,0
20240701,154700,2723585100,22700,22700,22700,22700,0
20240701,154600,2723585100,22700,22700,22700,22700,0
20240701,154500,2723585100,22700,22700,22700,22700,0
20240701,154400,2723585100,22700,22700,22700,22700,0
20240701,154300,2723585100,22700,22700,22700,22700,0
20240701,154200,2723585100,22700,22700,22700,22700,0
20240701,154100,2723585100,22700,22700,22700,22700,0
20240701,154000,2723585100,22700,22700,22700,22700,0
20240701,153900,2723585100,22700,22700,22700,22700,0
20240701,153800,2723585100,22700,22700,22700,22700,0
20240701,153700,2723585100,22700,22700,22700,22700,0
20240701,153600,2723585100,22700,22700,22700,22700,0
20240701,153500,2723585100,22700,22700,22700,22700,0
20240701,153400,2723585100,22700,22700,22700,22700,0
20240701,153300,2723585100,22700,22700,22700,22700,0
20240701,153200,2723585100,22700,22700,22700,22700,0
20240701,153100,2723585100,22700,22700,22700,22700,0
20240701,153000,2723585100,22700,22700,22700,22700,1547
20240701,152900,2688468200,22850,22850,22850,22850,0
20240701,152800,2688468200,22850,22850,22850,22850,0
20240701,152700,2688468200,22850,22850,22850,22850,0
20240701,152600,2688468200,22850,22850,22850,22850,0
20240701,152500,2688468200,22850,22850,22850,22850,0
20240701,152400,2688468200,22850,22850,22850,22850,0
20240701,152300,2688468200,22850,22850,22850,22850,0
20240701,152200,2688468200,22850,22850,22850,22850,0
20240701,152100,2688468200,22850,22850,22850,22850,0
20240701,152000,2688468200,22850,22850,22850,22850,0
20240701,151900,2688468200,22850,22700,22850,22700,60
20240701,151800,2687099150,22850,22850,22850,22850,141
20240701,151700,2683877300,22750,22850,22850,22750,277
20240701,151600,2677556050,22750,22750,22750,22750,0
20240701,151500,2677556050,22750,22800,22850,22750,183
20240701,151400,2673380050,22800,22800,22850,22700,381
20240701,151300,2664704600,22800,22800,22850,22800,310
20240701,151200,2657632500,22750,22800,22800,22750,29
20240701,151100,2656971350,22800,22800,22850,22800,165
20240701,151000,2653207200,22850,22850,22850,22850,32
20240701,150900,2652476000,22800,22850,22850,22800,456
20240701,150800,2642066550,22850,22850,22850,22850,98
20240701,150700,2639827250,22850,22850,22850,22850,37
20240701,150600,2638981800,22800,22800,22800,22800,198
20240701,150500,2634467400,22750,22800,22800,22750,211
20240701,150400,2629656800,22800,22800,22800,22800,43
20240701,150300,2628676400,22800,22800,22800,22800,639
20240701,150200,2614107200,22850,22850,22850,22850,314
20240701,150100,2606932300,22850,22800,22850,22800,293
20240701,150000,2600242350,22850,22850,22850,22850,39
20240701,145900,2599351200,22800,22800,22800,22800,20
20240701,145800,2598895200,22800,22750,22800,22750,273
20240701,145700,2592672400,22800,22800,22800,22800,88
20240701,145600,2590666000,22800,22800,22800,22800,219
20240701,145500,2585672800,22800,22800,22800,22800,291
20240701,145400,2579038000,22750,22800,22800,22750,352
20240701,145300,2571013950,22800,22750,22800,22750,53
20240701,145200,2569806200,22800,22800,22850,22800,449
20240701,145100,2559559800,22800,22850,22850,22800,107
20240701,145000,2557116450,22800,22800,22800,22800,1
20240701,144900,2557093650,22850,22850,22850,22800,213
20240701,144800,2552227850,22800,22850,22850,22800,55
20240701,144700,2550973800,22800,22800,22800,22800,256
20240701,144600,2545137000,22800,22800,22850,22800,73
20240701,144500,2543472550,22750,22800,22800,22750,144
20240701,144400,2540191100,22800,22800,22800,22800,319
20240701,144300,2532917900,22800,22800,22850,22800,804
20240701,144200,2514583150,22850,22850,22850,22800,176
20240701,144100,2510563150,22800,22800,22800,22800,128
20240701,144000,2507644750,22850,22800,22850,22800,315
20240701,143900,2500447850,22850,22900,22900,22800,280
20240701,143800,2494046100,22900,22900,22900,22850,183
20240701,143700,2489860500,22850,22850,22900,22850,154
20240701,143600,2486339400,22850,22800,22900,22800,262
20240701,143500,2480350550,22900,22800,22900,22800,5076
20240701,143400,2364144750,22750,22700,22750,22700,435
20240701,143300,2354251900,22750,22750,22750,22700,306
20240701,143200,2347291950,22700,22700,22700,22700,20
20240701,143100,2346837950,22750,22750,22750,22750,160
20240701,143000,2343197950,22700,22750,22800,22650,73
20240701,142900,2341540400,22750,22800,22800,22700,329
20240701,142800,2334056000,22800,22800,22800,22800,96
20240701,142700,2331867200,22800,22800,22800,22800,70
20240701,142600,2330271200,22750,22750,22750,22750,204
20240701,142500,2325630200,22750,22750,22750,22750,207
20240701,142400,2320920950,22750,22750,22750,22750,161
20240701,142300,2317258200,22700,22700,22700,22700,32
20240701,142200,2316531800,22750,22750,22750,22750,308
20240701,142100,2309524800,22700,22700,22700,22700,321
20240701,142000,2302238100,22700,22800,22800,22700,174
20240701,141900,2298279300,22800,22800,22800,22800,109
20240701,141800,2295794100,22800,22800,22800,22800,226
20240701,141700,2290641300,22800,22800,22800,22750,235
20240701,141600,2285284850,22800,22800,22800,22800,72
20240701,141500,2283643250,22750,22800,22800,22750,85
20240701,141400,2281707600,22800,22750,22800,22750,354
20240701,141300,2273638000,22800,22800,22800,22800,63
20240701,141200,2272201600,22750,22800,22800,22750,246
20240701,141100,2266592850,22800,22800,22850,22750,183
20240701,141000,2262421950,22800,22800,22800,22800,108
20240701,140900,2259959550,22800,22800,22800,22800,31
20240701,140800,2259252750,22750,22750,22800,22750,121
20240701,140700,2256496600,22800,22850,22850,22800,361
20240701,140600,2248247950,22800,22850,22850,22800,51
20240701,140500,2247083600,22850,22800,22850,22800,151
20240701,140400,2243634850,22850,22850,22850,22850,223
20240701,140300,2238539300,22800,22850,22850,22800,163
20240701,140200,2234815950,22800,22800,22800,22750,41
20240701,140100,2233881900,22800,22800,22800,22800,119
20240701,140000,2231168700,22800,22800,22800,22800,435
20240701,135900,2221250700,22850,22800,22850,22800,92
20240701,135800,2219151450,22800,22850,22850,22750,213
20240701,135700,2214289600,22800,22850,22850,22800,117
20240701,135600,2211616900,22850,22850,22850,22850,233
20240701,135500,2206292850,22800,22800,22850,22800,100
20240701,135400,2204009550,22800,22800,22800,22800,0
20240701,135300,2204009550,22800,22750,22800,22750,348
20240701,135200,2196079600,22750,22800,22800,22750,356
20240701,135100,2187975400,22850,22800,22850,22800,42
20240701,135000,2187016050,22800,22800,22800,22750,52
20240701,134900,2185830550,22850,22800,22850,22800,278
20240701,134800,2179483350,22800,22800,22800,22800,150
20240701,134700,2176063350,22750,22800,22800,22750,151
20240701,134600,2172621000,22850,22850,22850,22800,203
20240701,134500,2167984250,22850,22850,22850,22850,263
20240701,134400,2161974700,22850,22900,22900,22850,307
20240701,134300,2154952200,22850,22850,22850,22850,32
20240701,134200,2154221000,22900,22850,22900,22850,337
20240701,134100,2146517700,22850,22850,22850,22850,168
20240701,134000,2142678900,22850,22900,22900,22850,162
20240701,133900,2138975100,22900,22900,22900,22900,100
20240701,133800,2136685100,22900,22900,22900,22900,491
20240701,133700,2125441200,22900,22850,22900,22850,173
20240701,133600,2121481100,22800,22800,22800,22800,0
20240701,133500,2121481100,22800,22850,22850,22800,124
20240701,133400,2118651100,22850,22800,22850,22800,373
20240701,133300,2110134750,22850,22800,22850,22800,169
20240701,133200,2106274250,22850,22850,22850,22850,274
20240701,133100,2100013350,22800,22800,22850,22800,282
20240701,133000,2093573800,22800,22850,22850,22800,152
20240701,132900,2090102750,22850,22850,22850,22850,766
20240701,132800,2072599650,22900,22900,22900,22900,86
20240701,132700,2070630250,22850,22900,22900,22850,285
20240701,132600,2064105700,22850,22850,22900,22850,81
20240701,132500,2062253850,22850,22850,22850,22850,223
20240701,132400,2057158300,22850,22800,22850,22800,273
20240701,132300,2050928050,22850,22850,22850,22850,210
20240701,132200,2046129550,22750,22750,22750,22750,0
20240701,132100,2046129550,22750,22850,22850,22750,332
20240701,132000,2038545650,22850,22800,22850,22800,387
20240701,131900,2029704700,22800,22800,22800,22800,0
20240701,131800,2029704700,22800,22800,22800,22800,144
20240701,131700,2026421500,22800,22800,22800,22800,82
20240701,131600,2024551900,22800,22850,22850,22800,366
20240701,131500,2016201900,22850,22800,22850,22750,106
20240701,131400,2013785000,22850,22850,22850,22850,120
20240701,131300,2011043000,22850,22800,22850,22750,359
20240701,131200,2002852950,22800,22800,22800,22800,33
20240701,131100,2002100550,22850,22850,22850,22850,269
20240701,131000,1995953900,22850,22850,22850,22850,0
20240701,130900,1995953900,22850,22850,22850,22800,368
20240701,130800,1987546700,22850,22850,22850,22850,30
20240701,130700,1986861200,22850,22850,22850,22850,89
20240701,130600,1984827550,22900,22850,22900,22850,205
20240701,130500,1980134650,22900,22900,22900,22900,426
20240701,130400,1970379250,22900,22950,22950,22900,146
20240701,130300,1967030950,22900,22900,22900,22900,171
20240701,130200,1963115050,22950,22950,22950,22950,443
20240701,130100,1952948200,22950,22900,22950,22900,2252
20240701,130000,1901317200,22900,22900,22900,22850,99
20240701,125900,1899050250,22850,22900,22900,22850,1358
20240701,125800,1867953600,22900,22850,22900,22850,92
20240701,125700,1865850100,22850,22850,22850,22850,144
20240701,125600,1862559700,22800,22850,22850,22800,143
20240701,125500,1859293750,22800,22850,22850,22800,228
20240701,125400,1854088950,22850,22750,22850,22750,420
20240701,125300,1844498700,22700,22750,22750,22700,32
20240701,125200,1843772250,22800,22750,22800,22750,280
20240701,125100,1837395450,22800,22850,22850,22800,197
20240701,125000,1832895350,22800,22850,22850,22800,207
20240701,124900,1828170150,22850,22850,22850,22850,56
20240701,124800,1826890550,22850,22850,22850,22850,1144
20240701,124700,1800750150,22800,22800,22800,22800,302
20240701,124600,1793864550,22750,22850,22850,22750,175
20240701,124500,1789878750,22850,22850,22850,22850,224
20240701,124400,1784760350,22850,22850,22850,22800,294
20240701,124300,1778044000,22850,22850,22850,22850,166
20240701,124200,1774250900,22800,22800,22850,22800,67
20240701,124100,1772720050,22800,22800,22800,22800,131
20240701,124000,1769733250,22800,22800,22800,22800,363
20240701,123900,1761456850,22800,22800,22800,22800,65
20240701,123800,1759974850,22800,22750,22800,22750,200
20240701,123700,1755416450,22800,22800,22850,22800,792
20240701,123600,1737354250,22850,22850,22850,22800,372
20240701,123500,1728859050,22800,22750,22800,22750,69
20240701,123400,1727287500,22800,22850,22850,22800,463
20240701,123300,1716713750,22850,22800,22850,22800,211
20240701,123200,1711892900,22800,22800,22800,22800,400
20240701,123100,1702772900,22750,22750,22800,22750,274
20240701,123000,1696530850,22700,22750,22750,22700,119
20240701,122900,1693823700,22750,22750,22750,22750,326
20240701,122800,1686407200,22700,22750,22750,22700,80
20240701,122700,1684588750,22750,22750,22750,22750,0
20240701,122600,1684588750,22750,22750,22750,22750,150
20240701,122500,1681176250,22750,22750,22750,22700,303
20240701,122400,1674284600,22700,22700,22700,22650,108
20240701,122300,1671833500,22700,22700,22700,22700,9
20240701,122200,1671629200,22700,22750,22750,22700,602
20240701,122100,1657933950,22750,22800,22800,22750,61
20240701,122000,1656543450,22750,22750,22750,22750,173
20240701,121900,1652607700,22700,22750,22750,22700,111
20240701,121800,1650084050,22750,22750,22750,22750,170
20240701,121700,1646216550,22750,22750,22750,22750,308
20240701,121600,1639209550,22750,22700,22750,22700,57
20240701,121500,1637914350,22750,22700,22750,22700,285
20240701,121400,1631439150,22700,22700,22700,22700,7
20240701,121300,1631280250,22700,22700,22700,22650,164
20240701,121200,1627559800,22750,22750,22800,22750,191
20240701,121100,1623212800,22800,22700,22800,22700,893
20240701,121000,1602918300,22700,22650,22700,22650,135
20240701,120900,1599855400,22600,22650,22650,22600,43
20240701,120800,1598882650,22700,22700,22700,22700,189
20240701,120700,1594592350,22700,22650,22700,22600,239
20240701,120600,1589172750,22700,22750,22750,22700,121
20240701,120500,1586424350,22700,22750,22750,22700,96
20240701,120400,1584240400,22700,22700,22700,22700,203
20240701,120300,1579632300,22650,22750,22750,22650,209
20240701,120200,1574879950,22700,22700,22700,22700,44
20240701,120100,1573881150,22700,22700,22700,22700,110
20240701,120000,1571384150,22700,22650,22700,22650,245
20240701,115900,1565824300,22700,22700,22700,22700,77
20240701,115800,1564076400,22700,22700,22700,22700,137
20240701,115700,1560966500,22700,22750,22750,22700,60
20240701,115600,1559603100,22750,22750,22750,22750,315
20240701,115500,1552436850,22800,22750,22800,22750,157
20240701,115400,1548864700,22750,22800,22800,22750,208
20240701,115300,1544123900,22750,22700,22750,22700,213
20240701,115200,1539281750,22700,22700,22700,22700,45
20240701,115100,1538260250,22700,22650,22700,22600,56
20240701,115000,1536991900,22700,22700,22700,22650,133
20240701,114900,1533976000,22700,22650,22700,22650,288
20240701,114800,1527442300,22650,22700,22700,22650,140
20240701,114700,1524268250,22650,22650,22650,22650,92
20240701,114600,1522184450,22700,22700,22700,22700,213
20240701,114500,1517349350,22600,22600,22600,22600,69
20240701,114400,1515789950,22600,22750,22750,22600,478
20240701,114300,1504954400,22750,22750,22750,22750,0
20240701,114200,1504954400,22750,22650,22750,22650,178
20240701,114100,1500908300,22600,22700,22700,22600,301
20240701,114000,1494104250,22700,22700,22700,22700,149
20240701,113900,1490721950,22700,22750,22750,22700,107
20240701,113800,1488291600,22700,22700,22700,22700,137
20240701,113700,1485181700,22750,22750,22750,22750,105
20240701,113600,1482792950,22700,22700,22700,22650,206
20240701,113500,1478123750,22750,22750,22750,22750,355
20240701,113400,1470047500,22750,22750,22750,22750,0
20240701,113300,1470047500,22750,22750,22750,22750,129
20240701,113200,1467112750,22700,22800,22800,22700,255
20240701,113100,1461311550,22800,22800,22800,22800,221
20240701,113000,1456272750,22800,22800,22800,22800,102
20240701,112900,1453947150,22700,22700,22700,22700,31
20240701,112800,1453243450,22750,22750,22750,22750,185
20240701,112700,1449034700,22700,22700,22750,22650,293
20240701,112600,1442384700,22700,22750,22800,22700,165
20240701,112500,1438631050,22700,22700,22700,22700,1
20240701,112400,1438608350,22750,22750,22750,22750,219
20240701,112300,1433626100,22750,22750,22750,22700,187
20240701,112200,1429373500,22750,22750,22750,22750,39
20240701,112100,1428486250,22700,22750,22750,22700,21
20240701,112000,1428009500,22750,22700,22750,22650,324
20240701,111900,1420642450,22700,22800,22800,22700,3315
20240701,111800,1345287950,22800,22850,22850,22800,364
20240701,111700,1336985700,22800,22900,22900,22750,111
20240701,111600,1334447600,22900,22900,22900,22850,332
20240701,111500,1326849950,22900,22900,22900,22850,592
20240701,111400,1313303350,22900,22850,22900,22800,1345
20240701,111300,1282567200,22850,22900,22900,22850,826
20240701,111200,1263671350,22950,22950,22950,22950,122
20240701,111100,1260871450,22950,22900,22950,22900,240
20240701,111000,1255372800,22950,22950,23000,22950,955
20240701,110900,1233453400,23000,22900,23000,22900,2058
20240701,110800,1186306150,22850,22850,22900,22850,73
20240701,110700,1184636100,22850,22800,22850,22800,3164
20240701,110600,1112339150,22850,22800,22850,22800,1881
20240701,110500,1069450400,22750,22750,22750,22750,1095
20240701,110400,1044539150,22700,22650,22700,22650,92
20240701,110300,1042452850,22700,22750,22750,22700,405
20240701,110200,1033239750,22750,22650,22750,22650,1315
20240701,110100,1003323600,22650,22650,22700,22650,524
20240701,110000,991436800,22700,22650,22700,22600,1288
20240701,105900,962275300,22650,22600,22650,22550,522
20240701,105800,950477150,22600,22550,22600,22550,221
20240701,105700,945482600,22600,22550,22600,22550,268
20240701,105600,939430800,22550,22600,22600,22550,97
20240701,105500,937239200,22600,22650,22700,22600,893
20240701,105400,917027500,22700,22700,22700,22700,6
20240701,105300,916891300,22700,22700,22700,22700,173
20240701,105200,912964200,22600,22650,22650,22600,130
20240701,105100,910021300,22700,22700,22700,22700,187
20240701,105000,905776400,22650,22700,22700,22650,817
20240701,104900,887264850,22650,22650,22650,22650,32
20240701,104800,886540050,22700,22700,22700,22700,134
20240701,104700,883498250,22700,22700,22700,22700,219
20240701,104600,878526950,22700,22700,22700,22700,286
20240701,104500,872034750,22750,22750,22750,22750,0
20240701,104400,872034750,22750,22750,22750,22750,227
20240701,104300,866870500,22750,22700,22750,22700,211
20240701,104200,862072050,22700,22750,22750,22700,64
20240701,104100,860616150,22750,22750,22750,22750,211
20240701,104000,855815900,22750,22700,22750,22700,441
20240701,103900,845794500,22750,22750,22750,22700,495
20240701,103800,834535550,22700,22700,22700,22700,210
20240701,103700,829768550,22700,22700,22700,22700,524
20240701,103600,817873750,22650,22700,22700,22650,159
20240701,103500,814266050,22700,22700,22700,22700,63
20240701,103400,812835950,22700,22650,22700,22650,205
20240701,103300,808183450,22650,22700,22700,22650,214
20240701,103200,803327250,22650,22700,22700,22650,120
20240701,103100,800603750,22700,22650,22700,22650,191
20240701,103000,796274750,22650,22700,22750,22650,231
20240701,102900,791028350,22750,22700,22750,22700,276
20240701,102800,784749400,22700,22750,22750,22700,2818
20240701,102700,720644800,22650,22750,22750,22650,139
20240701,102600,717484950,22750,22750,22750,22750,256
20240701,102500,711660950,22700,22700,22700,22700,212
20240701,102400,706848550,22650,22700,22750,22650,404
20240701,102300,697678300,22700,22650,22700,22650,210
20240701,102200,692914300,22700,22700,22700,22700,373
20240701,102100,684447200,22650,22650,22650,22600,90
20240701,102000,682409900,22700,22700,22700,22700,160
20240701,101900,678777900,22700,22700,22700,22650,198
20240701,101800,674287700,22650,22700,22700,22600,285
20240701,101700,667833950,22700,22700,22700,22700,69
20240701,101600,666267650,22700,22700,22700,22700,32
20240701,101500,665541250,22650,22650,22700,22650,349
20240701,101400,657620600,22650,22650,22650,22650,87
20240701,101300,655650050,22700,22650,22700,22650,481
20240701,101200,644746600,22700,22700,22700,22650,249
20240701,101100,639095900,22700,22650,22700,22650,295
20240701,101000,632399750,22650,22700,22700,22650,211
20240701,100900,627620550,22700,22650,22700,22650,152
20240701,100800,624177700,22700,22700,22700,22650,346
20240701,100700,616323550,22700,22700,22700,22700,184
20240701,100600,612146750,22650,22700,22700,22650,1048
20240701,100500,588389700,22700,22700,22700,22600,140
20240701,100400,585214200,22700,22700,22750,22650,368
20240701,100300,576850800,22700,22650,22700,22650,113
20240701,100200,574286850,22700,22750,22750,22700,126
20240701,100100,571424350,22750,22750,22750,22750,114
20240701,100000,568830850,22750,22750,22750,22700,285
20240701,095900,562350100,22700,22750,22750,22700,254
20240701,095800,556576350,22750,22750,22750,22750,62
20240701,095700,555165850,22700,22700,22750,22700,371
20240701,095600,546730250,22700,22700,22700,22700,257
20240701,095500,540896350,22750,22750,22750,22750,95
20240701,095400,538735100,22750,22650,22750,22650,547
20240701,095300,526322550,22600,22700,22700,22600,318
20240701,095200,519106150,22650,22650,22650,22650,145
20240701,095100,515821900,22650,22600,22650,22600,204
20240701,095000,511211450,22600,22750,22750,22600,1056
20240701,094900,487289200,22700,22650,22700,22650,171
20240701,094800,483408500,22650,22750,22750,22650,305
20240701,094700,476485000,22650,22700,22700,22650,10
20240701,094600,476258250,22750,22750,22750,22700,475
20240701,094500,465458200,22750,22700,22750,22700,199
20240701,094400,460931100,22700,22600,22750,22600,1100
20240701,094300,435938450,22650,22700,22700,22650,1233
20240701,094200,408005550,22750,22700,22750,22700,1097
20240701,094100,383100500,22650,22650,22650,22650,334
20240701,094000,375535400,22650,22600,22650,22600,309
20240701,093900,368537550,22650,22650,22650,22650,540
20240701,093800,356306550,22650,22650,22700,22650,839
20240701,093700,337292350,22650,22600,22650,22600,273
20240701,093600,331121400,22600,22600,22600,22600,171
20240701,093500,327256800,22650,22550,22650,22550,255
20240701,093400,321492450,22600,22600,22600,22600,22
20240701,093300,320995250,22600,22450,22600,22450,197
20240701,093200,316558150,22500,22450,22500,22450,128
20240701,093100,313679100,22500,22450,22500,22450,358
20240701,093000,305625050,22450,22450,22450,22400,93
20240701,092900,303539050,22500,22550,22600,22500,1623
20240701,092800,267015300,22600,22550,22600,22550,363
20240701,092700,258819950,22550,22500,22700,22500,480
20240701,092600,247988900,22600,22450,22600,22450,292
20240701,092500,241398400,22500,22400,22500,22400,283
20240701,092400,235047000,22450,22300,22450,22300,443
20240701,092300,225143300,22300,22300,22300,22250,242
20240701,092200,219747350,22300,22250,22300,22250,100
20240701,092100,217520850,22300,22350,22350,22250,557
20240701,092000,205113800,22350,22350,22350,22350,129
20240701,091900,202230650,22350,22300,22350,22250,574
20240701,091800,189441600,22300,22300,22400,22300,373
20240701,091700,181112800,22300,22300,22350,22300,357
20240701,091600,173149100,22300,22300,22300,22250,127
20240701,091500,170322000,22250,22250,22300,22250,91
20240701,091400,168296700,22250,22250,22350,22250,419
20240701,091300,158968750,22250,22300,22300,22250,773
20240701,091200,141756100,22250,22350,22350,22250,409
20240701,091100,132638300,22350,22350,22350,22350,120
20240701,091000,129956300,22350,22400,22400,22350,288
20240701,090900,123518500,22350,22400,22400,22350,250
20240701,090800,117927300,22750,22350,22750,22300,1350
20240701,090700,87635400,22200,22400,22400,22200,1023
20240701,090600,64812450,22450,22450,22450,22400,105
20240701,090500,62455700,22400,22400,22400,22400,100
20240701,090400,60215700,22400,22450,22450,22350,513
20240701,090300,48740600,22450,22600,22600,22450,405
20240701,090200,39618550,22750,22500,22750,22500,111
20240701,090100,37095000,22500,22500,22800,22350,1064
20240701,090000,13122000,22600,22750,22750,22600,276