stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,191400,43891837320,23000,23000,23000,23000,46498
20230711,191300,43891837320,23000,23000,23000,23000,0
20230711,191200,43891837320,23000,23000,23000,23000,0
20230711,191100,43891837320,23000,23000,23000,23000,0
20230711,191000,43891837320,23000,23000,23000,23000,0
20230711,190900,43891837320,23000,23000,23000,23000,0
20230711,190800,43891837320,23000,23000,23000,23000,0
20230711,190700,43891837320,23000,23000,23000,23000,0
20230711,190600,43891837320,23000,23000,23000,23000,0
20230711,190500,43891837320,23000,23000,23000,23000,0
20230711,190400,43891837320,23000,23000,23000,23000,0
20230711,190300,43891837320,23000,23000,23000,23000,0
20230711,190200,43891837320,23000,23000,23000,23000,0
20230711,190100,43891837320,23000,23000,23000,23000,0
20230711,190000,43891837320,23000,23000,23000,23000,0
20230711,185900,43891837320,23000,23000,23000,23000,0
20230711,185800,43891837320,23000,23000,23000,23000,0
20230711,185700,43891837320,23000,23000,23000,23000,0
20230711,185600,43891837320,23000,23000,23000,23000,0
20230711,185500,43891837320,23000,23000,23000,23000,0
20230711,185400,43891837320,23000,23000,23000,23000,0
20230711,185300,43891837320,23000,23000,23000,23000,0
20230711,185200,43891837320,23000,23000,23000,23000,0
20230711,185100,43891837320,23000,23000,23000,23000,0
20230711,185000,43891837320,23000,23000,23000,23000,0
20230711,184900,43891837320,23000,23000,23000,23000,0
20230711,184800,43891837320,23000,23000,23000,23000,0
20230711,184700,43891837320,23000,23000,23000,23000,0
20230711,184600,43891837320,23000,23000,23000,23000,0
20230711,184500,43891837320,23000,23000,23000,23000,0
20230711,184400,43891837320,23000,23000,23000,23000,46498
20230711,184300,43891837320,23000,23000,23000,23000,0
20230711,184200,43891837320,23000,23000,23000,23000,0
20230711,184100,43891837320,23000,23000,23000,23000,0
20230711,184000,43891837320,23000,23000,23000,23000,0
20230711,183900,43891837320,23000,23000,23000,23000,0
20230711,183800,43891837320,23000,23000,23000,23000,0
20230711,183700,43891837320,23000,23000,23000,23000,0
20230711,183600,43891837320,23000,23000,23000,23000,0
20230711,183500,43891837320,23000,23000,23000,23000,0
20230711,183400,43891837320,23000,23000,23000,23000,0
20230711,183300,43891837320,23000,23000,23000,23000,0
20230711,183200,43891837320,23000,23000,23000,23000,0
20230711,183100,43891837320,23000,23000,23000,23000,0
20230711,183000,43891837320,23000,23000,23000,23000,0
20230711,182900,43891837320,23000,23000,23000,23000,0
20230711,182800,43891837320,23000,23000,23000,23000,0
20230711,182700,43891837320,23000,23000,23000,23000,0
20230711,182600,43891837320,23000,23000,23000,23000,0
20230711,182500,43891837320,23000,23000,23000,23000,0
20230711,182400,43891837320,23000,23000,23000,23000,0
20230711,182300,43891837320,23000,23000,23000,23000,0
20230711,182200,43891837320,23000,23000,23000,23000,0
20230711,182100,43891837320,23000,23000,23000,23000,0
20230711,182000,43891837320,23000,23000,23000,23000,0
20230711,181900,43891837320,23000,23000,23000,23000,0
20230711,181800,43891837320,23000,23000,23000,23000,0
20230711,181700,43891837320,23000,23000,23000,23000,0
20230711,181600,43891837320,23000,23000,23000,23000,0
20230711,181500,43891837320,23000,23000,23000,23000,0
20230711,181400,43891837320,23000,23000,23000,23000,46498
20230711,181300,43891837320,23000,23000,23000,23000,0
20230711,181200,43891837320,23000,23000,23000,23000,0
20230711,181100,43891837320,23000,23000,23000,23000,0
20230711,181000,43891837320,23000,23000,23000,23000,0
20230711,180900,43891837320,23000,23000,23000,23000,0
20230711,180800,43891837320,23000,23000,23000,23000,0
20230711,180700,43891837320,23000,23000,23000,23000,0
20230711,180600,43891837320,23000,23000,23000,23000,0
20230711,180500,43891837320,23000,23000,23000,23000,0
20230711,180400,43891837320,23000,23000,23000,23000,0
20230711,180300,43891837320,23000,23000,23000,23000,0
20230711,180200,43891837320,23000,23000,23000,23000,0
20230711,180100,43891837320,23000,23000,23000,23000,0
20230711,180000,43891837320,23000,23000,23000,23000,0
20230711,175900,43891837320,23000,23000,23000,23000,0
20230711,175800,43891837320,23000,23000,23000,23000,0
20230711,175700,43891837320,23000,23000,23000,23000,0
20230711,175600,43891837320,23000,23000,23000,23000,0
20230711,175500,43891837320,23000,23000,23000,23000,0
20230711,175400,43891837320,23000,23000,23000,23000,0
20230711,175300,43891837320,23000,23000,23000,23000,0
20230711,175200,43891837320,23000,23000,23000,23000,0
20230711,175100,43891837320,23000,23000,23000,23000,0
20230711,175000,43891837320,23000,23000,23000,23000,0
20230711,174900,43891837320,23000,23000,23000,23000,0
20230711,174800,43891837320,23000,23000,23000,23000,0
20230711,174700,43891837320,23000,23000,23000,23000,0
20230711,174600,43891837320,23000,23000,23000,23000,0
20230711,174500,43891837320,23000,23000,23000,23000,0
20230711,174400,43891837320,23000,23000,23000,23000,46498
20230711,174300,43891837320,23000,23000,23000,23000,0
20230711,174200,43891837320,23000,23000,23000,23000,0
20230711,174100,43891837320,23000,23000,23000,23000,0
20230711,174000,43891837320,23000,23000,23000,23000,0
20230711,173900,43891837320,23000,23000,23000,23000,0
20230711,173800,43891837320,23000,23000,23000,23000,0
20230711,173700,43891837320,23000,23000,23000,23000,0
20230711,173600,43891837320,23000,23000,23000,23000,0
20230711,173500,43891837320,23000,23000,23000,23000,0
20230711,173400,43891837320,23000,23000,23000,23000,0
20230711,173300,43891837320,23000,23000,23000,23000,0
20230711,173200,43891837320,23000,23000,23000,23000,0
20230711,173100,43891837320,23000,23000,23000,23000,0
20230711,173000,43891837320,23000,23000,23000,23000,0
20230711,172900,43891837320,23000,23000,23000,23000,0
20230711,172800,43891837320,23000,23000,23000,23000,0
20230711,172700,43891837320,23000,23000,23000,23000,0
20230711,172600,43891837320,23000,23000,23000,23000,0
20230711,172500,43891837320,23000,23000,23000,23000,0
20230711,172400,43891837320,23000,23000,23000,23000,0
20230711,172300,43891837320,23000,23000,23000,23000,0
20230711,172200,43891837320,23000,23000,23000,23000,0
20230711,172100,43891837320,23000,23000,23000,23000,0
20230711,172000,43891837320,23000,23000,23000,23000,0
20230711,171900,43891837320,23000,23000,23000,23000,0
20230711,171800,43891837320,23000,23000,23000,23000,0
20230711,171700,43891837320,23000,23000,23000,23000,0
20230711,171600,43891837320,23000,23000,23000,23000,0
20230711,171500,43891837320,23000,23000,23000,23000,0
20230711,171400,43891837320,23000,23000,23000,23000,46498
20230711,171300,43891837320,23000,23000,23000,23000,0
20230711,171200,43891837320,23000,23000,23000,23000,0
20230711,171100,43891837320,23000,23000,23000,23000,0
20230711,171000,43891837320,23000,23000,23000,23000,0
20230711,170900,43891837320,23000,23000,23000,23000,0
20230711,170800,43891837320,23000,23000,23000,23000,0
20230711,170700,43891837320,23000,23000,23000,23000,0
20230711,170600,43891837320,23000,23000,23000,23000,0
20230711,170500,43891837320,23000,23000,23000,23000,0
20230711,170400,43891837320,23000,23000,23000,23000,0
20230711,170300,43891837320,23000,23000,23000,23000,0
20230711,170200,43891837320,23000,23000,23000,23000,0
20230711,170100,43891837320,23000,23000,23000,23000,0
20230711,170000,43891837320,23000,23000,23000,23000,0
20230711,165900,43891837320,23000,23000,23000,23000,0
20230711,165800,43891837320,23000,23000,23000,23000,0
20230711,165700,43891837320,23000,23000,23000,23000,0
20230711,165600,43891837320,23000,23000,23000,23000,0
20230711,165500,43891837320,23000,23000,23000,23000,0
20230711,165400,43891837320,23000,23000,23000,23000,0
20230711,165300,43891837320,23000,23000,23000,23000,0
20230711,165200,43891837320,23000,23000,23000,23000,0
20230711,165100,43891837320,23000,23000,23000,23000,0
20230711,165000,43891837320,23000,23000,23000,23000,0
20230711,164900,43891837320,23000,23000,23000,23000,0
20230711,164800,43891837320,23000,23000,23000,23000,0
20230711,164700,43891837320,23000,23000,23000,23000,0
20230711,164600,43891837320,23000,23000,23000,23000,0
20230711,164500,43891837320,23000,23000,23000,23000,0
20230711,164400,43891837320,23000,23000,23000,23000,46498
20230711,164300,43891837320,23000,23000,23000,23000,0
20230711,164200,43891837320,23000,23000,23000,23000,0
20230711,164100,43891837320,23000,23000,23000,23000,0
20230711,164000,43891837320,23000,23000,23000,23000,0
20230711,163900,43891837320,23000,23000,23000,23000,0
20230711,163800,43891837320,23000,23000,23000,23000,0
20230711,163700,43891837320,23000,23000,23000,23000,0
20230711,163600,43891837320,23000,23000,23000,23000,0
20230711,163500,43891837320,23000,23000,23000,23000,0
20230711,163400,43891837320,23000,23000,23000,23000,0
20230711,163300,43891837320,23000,23000,23000,23000,0
20230711,163200,43891837320,23000,23000,23000,23000,0
20230711,163100,43891837320,23000,23000,23000,23000,0
20230711,163000,43891837320,23000,23000,23000,23000,0
20230711,162900,43891837320,23000,23000,23000,23000,0
20230711,162800,43891837320,23000,23000,23000,23000,0
20230711,162700,43891837320,23000,23000,23000,23000,0
20230711,162600,43891837320,23000,23000,23000,23000,0
20230711,162500,43891837320,23000,23000,23000,23000,0
20230711,162400,43891837320,23000,23000,23000,23000,0
20230711,162300,43891837320,23000,23000,23000,23000,0
20230711,162200,43891837320,23000,23000,23000,23000,0
20230711,162100,43891837320,23000,23000,23000,23000,0
20230711,162000,43891837320,23000,23000,23000,23000,0
20230711,161900,43891837320,23000,23000,23000,23000,0
20230711,161800,43891837320,23000,23000,23000,23000,0
20230711,161700,43891837320,23000,23000,23000,23000,0
20230711,161600,43891837320,23000,23000,23000,23000,0
20230711,161500,43891837320,23000,23000,23000,23000,0
20230711,161400,43891837320,23000,23000,23000,23000,46498
20230711,161300,43891837320,23000,23000,23000,23000,0
20230711,161200,43891837320,23000,23000,23000,23000,0
20230711,161100,43891837320,23000,23000,23000,23000,0
20230711,161000,43891837320,23000,23000,23000,23000,0
20230711,160900,43891837320,23000,23000,23000,23000,0
20230711,160800,43891837320,23000,23000,23000,23000,0
20230711,160700,43891837320,23000,23000,23000,23000,0
20230711,160600,43891837320,23000,23000,23000,23000,0
20230711,160500,43891837320,23000,23000,23000,23000,0
20230711,160400,43891837320,23000,23000,23000,23000,0
20230711,160300,43891837320,23000,23000,23000,23000,0
20230711,160200,43891837320,23000,23000,23000,23000,0
20230711,160100,43891837320,23000,23000,23000,23000,0
20230711,160000,43891837320,23000,23000,23000,23000,0
20230711,155900,43891837320,23000,23000,23000,23000,0
20230711,155800,43891837320,23000,23000,23000,23000,0
20230711,155700,43891837320,23000,23000,23000,23000,0
20230711,155600,43891837320,23000,23000,23000,23000,0
20230711,155500,43891837320,23000,23000,23000,23000,0
20230711,155400,43891837320,23000,23000,23000,23000,0
20230711,155300,43891837320,23000,23000,23000,23000,0
20230711,155200,43891837320,23000,23000,23000,23000,0
20230711,155100,43891837320,23000,23000,23000,23000,0
20230711,155000,43891837320,23000,23000,23000,23000,0
20230711,154900,43891837320,23000,23000,23000,23000,0
20230711,154800,43891837320,23000,23000,23000,23000,0
20230711,154700,43891837320,23000,23000,23000,23000,0
20230711,154600,43891837320,23000,23000,23000,23000,0
20230711,154500,43891837320,23000,23000,23000,23000,0
20230711,154400,43891837320,23000,23000,23000,23000,46498
20230711,154300,43891837320,23000,23000,23000,23000,0
20230711,154200,43891837320,23000,23000,23000,23000,0
20230711,154100,43891837320,23000,23000,23000,23000,0
20230711,154000,43891837320,23000,23000,23000,23000,0
20230711,153900,43891837320,23000,23000,23000,23000,0
20230711,153800,43891837320,23000,23000,23000,23000,0
20230711,153700,43891837320,23000,23000,23000,23000,0
20230711,153600,43891837320,23000,23000,23000,23000,0
20230711,153500,43891837320,23000,23000,23000,23000,0
20230711,153400,43891837320,23000,23000,23000,23000,0
20230711,153300,43891837320,23000,23000,23000,23000,0
20230711,153200,43891837320,23000,23000,23000,23000,0
20230711,153100,43891837320,23000,23000,23000,23000,0
20230711,153000,43891837320,23000,23000,23000,23000,46498
20230711,152900,42822383320,22750,22750,22750,22750,0
20230711,152800,42822383320,22750,22750,22750,22750,0
20230711,152700,42822383320,22750,22750,22750,22750,0
20230711,152600,42822383320,22750,22750,22750,22750,0
20230711,152500,42822383320,22750,22750,22750,22750,0
20230711,152400,42822383320,22750,22750,22750,22750,0
20230711,152300,42822383320,22750,22750,22750,22750,0
20230711,152200,42822383320,22750,22750,22750,22750,0
20230711,152100,42822383320,22750,22750,22750,22750,0
20230711,152000,42822383320,22750,22750,22750,22750,0
20230711,151900,42822383320,22750,22800,22900,22750,7266
20230711,151800,42656754220,22850,22900,22900,22800,5629
20230711,151700,42528091070,22850,22900,22900,22800,6403
20230711,151600,42381718970,22850,22950,22950,22850,4133
20230711,151500,42287009420,22900,22950,22950,22850,11313
20230711,151400,42027748120,22950,22900,22950,22850,10874
20230711,151300,41778577120,22900,22850,22900,22850,4430
20230711,151200,41677191370,22850,22850,22900,22800,13324
20230711,151100,41372886320,22850,22850,22850,22750,5218
20230711,151000,41253854120,22850,22750,22850,22750,9181
20230711,150900,41044576170,22750,22800,22900,22750,26210
20230711,150800,40445743970,22800,22600,22850,22550,36632
20230711,150700,39614873220,22600,22300,22600,22300,33021
20230711,150600,38872495770,22300,22250,22300,22250,2754
20230711,150500,38811110220,22250,22350,22350,22250,1985
20230711,150400,38766871470,22350,22350,22350,22300,1957
20230711,150300,38723205420,22300,22300,22350,22250,3449
20230711,150200,38646335170,22300,22350,22350,22300,3141
20230711,150100,38576223970,22350,22300,22350,22250,5263
20230711,150000,38458830620,22300,22350,22400,22300,2951
20230711,145900,38392884270,22350,22350,22400,22300,1986
20230711,145800,38348450320,22400,22350,22400,22300,1365
20230711,145700,38317977470,22300,22400,22400,22300,2813
20230711,145600,38255012970,22400,22300,22400,22250,2452
20230711,145500,38200208920,22250,22350,22350,22200,1810
20230711,145400,38159940120,22350,22350,22350,22200,1549
20230711,145300,38125467120,22300,22400,22400,22250,2296
20230711,145200,38074227820,22400,22450,22450,22300,1903
20230711,145100,38031602420,22300,22300,22500,22250,20890
20230711,145000,37563368220,22350,22300,22350,22300,2921
20230711,144900,37498100970,22350,22250,22350,22250,1317
20230711,144800,37468719820,22250,22200,22300,22200,1758
20230711,144700,37429556170,22250,22200,22250,22200,1103
20230711,144600,37405031220,22200,22250,22250,22150,566
20230711,144500,37392459220,22250,22200,22250,22150,4217
20230711,144400,37298877170,22200,22250,22250,22150,3525
20230711,144300,37220607470,22300,22350,22350,22250,1675
20230711,144200,37183299020,22300,22250,22300,22250,1741
20230711,144100,37144478770,22200,22300,22350,22200,2649
20230711,144000,37085476620,22300,22300,22350,22300,1623
20230711,143900,37049265920,22350,22400,22400,22300,1407
20230711,143800,37017794570,22400,22350,22400,22300,1467
20230711,143700,36985000720,22350,22300,22350,22250,2392
20230711,143600,36931656720,22300,22400,22450,22250,3523
20230711,143500,36852980820,22350,22450,22450,22350,5987
20230711,143400,36718716420,22450,22500,22500,22450,1143
20230711,143300,36693020520,22500,22450,22500,22450,3350
20230711,143200,36617662720,22450,22500,22500,22450,4615
20230711,143100,36513833320,22500,22450,22500,22400,8059
20230711,143000,36332800820,22450,22450,22450,22400,1311
20230711,142900,36303393370,22450,22450,22450,22400,1416
20230711,142800,36271605820,22450,22400,22450,22350,12580
20230711,142700,35989569870,22400,22400,22400,22350,2771
20230711,142600,35927526220,22400,22350,22400,22350,1002
20230711,142500,35905092920,22400,22400,22400,22350,7594
20230711,142400,35735271170,22400,22400,22400,22300,4868
20230711,142300,35626404520,22400,22350,22400,22300,2709
20230711,142200,35565849270,22350,22350,22400,22250,3155
20230711,142100,35495382370,22400,22300,22400,22250,1929
20230711,142000,35452296920,22250,22200,22300,22150,1426
20230711,141900,35420587920,22200,22200,22200,22150,523
20230711,141800,35408984570,22150,22250,22300,22150,7632
20230711,141700,35239512170,22300,22300,22300,22250,960
20230711,141600,35218117370,22300,22300,22350,22250,1970
20230711,141500,35174143920,22350,22350,22400,22300,1254
20230711,141400,35146129120,22300,22400,22400,22300,1953
20230711,141300,35102442770,22400,22350,22400,22350,1146
20230711,141200,35076796720,22350,22350,22400,22300,1814
20230711,141100,35036219720,22350,22350,22400,22300,3308
20230711,141000,34962266870,22300,22300,22350,22250,1089
20230711,140900,34937981120,22300,22300,22300,22250,1876
20230711,140800,34896155070,22250,22300,22300,22150,2122
20230711,140700,34848938920,22250,22200,22300,22150,1247
20230711,140600,34821201820,22200,22200,22250,22150,5657
20230711,140500,34695629070,22200,22150,22200,22100,5852
20230711,140400,34566058820,22150,22250,22300,22100,7636
20230711,140300,34396757570,22200,22300,22300,22150,3552
20230711,140200,34317821620,22200,22250,22350,22200,3701
20230711,140100,34235383020,22300,22300,22350,22250,3248
20230711,140000,34162885770,22300,22350,22400,22300,3103
20230711,135900,34093524420,22350,22400,22400,22350,4122
20230711,135800,34001244170,22400,22400,22400,22300,1951
20230711,135700,33957624920,22350,22250,22400,22200,4461
20230711,135600,33857984520,22250,22300,22300,22200,1796
20230711,135500,33817968670,22250,22350,22350,22250,4694
20230711,135400,33713173870,22350,22350,22400,22300,3307
20230711,135300,33639214920,22300,22400,22400,22300,4574
20230711,135200,33536848870,22450,22350,22450,22350,2308
20230711,135100,33485139420,22350,22400,22400,22350,3042
20230711,135000,33417087020,22400,22300,22400,22250,5620
20230711,134900,33291487970,22250,22400,22450,22250,5316
20230711,134800,33172719420,22400,22500,22500,22350,15729
20230711,134700,32819500570,22500,22450,22500,22350,20375
20230711,134600,32361977470,22400,22250,22450,22250,28874
20230711,134500,31715872970,22300,22200,22300,22200,8150
20230711,134400,31534342770,22200,22250,22250,22150,6004
20230711,134300,31400973770,22250,22200,22250,22150,12430
20230711,134200,31124635120,22200,22100,22200,22050,9680
20230711,134100,30910200170,22100,22000,22100,22000,6775
20230711,134000,30760603320,22000,22000,22050,21950,4709
20230711,133900,30656945320,22000,22050,22050,21900,5685
20230711,133800,30531849670,22050,22050,22100,22000,5008
20230711,133700,30421510770,22050,22150,22150,22000,6401
20230711,133600,30280124470,22150,22000,22150,22000,25203
20230711,133500,29723960170,22000,21950,22000,21900,12460
20230711,133400,29449909070,21950,21900,22000,21900,27780
20230711,133300,28838993920,21950,21800,21950,21750,31979
20230711,133200,28138565620,21800,21800,21800,21750,1989
20230711,133100,28095206520,21800,21800,21850,21750,1363
20230711,133000,28065498270,21800,21800,21850,21750,1920
20230711,132900,28023639120,21800,21750,21800,21750,1481
20230711,132800,27991365470,21750,21750,21800,21700,1463
20230711,132700,27959508370,21800,21800,21850,21750,1158
20230711,132600,27934252720,21800,21850,21850,21800,2311
20230711,132500,27883785820,21850,21800,21850,21750,1981
20230711,132400,27840600070,21750,21750,21850,21700,4946
20230711,132300,27732857570,21750,21750,21750,21700,1022
20230711,132200,27710639470,21750,21700,21750,21700,981
20230711,132100,27689308620,21700,21750,21800,21700,803
20230711,132000,27671838370,21750,21750,21800,21750,891
20230711,131900,27652420820,21800,21800,21800,21750,1335
20230711,131800,27623335820,21750,21800,21800,21750,2449
20230711,131700,27570021320,21800,21750,21800,21750,1624
20230711,131600,27534630670,21650,21750,21800,21650,1980
20230711,131500,27491529170,21750,21700,21800,21700,3280
20230711,131400,27420099620,21650,21700,21750,21650,2167
20230711,131300,27373002220,21750,21750,21800,21700,3142
20230711,131200,27304597470,21750,21700,21800,21600,6117
20230711,131100,27171584670,21650,21650,21700,21600,2368
20230711,131000,27120299070,21600,21600,21650,21550,2848
20230711,130900,27058714920,21600,21550,21600,21500,3272
20230711,130800,26988173670,21550,21550,21600,21500,2060
20230711,130700,26943776370,21500,21400,21500,21350,4230
20230711,130600,26852954220,21450,21350,21500,21350,1290
20230711,130500,26825299220,21400,21450,21450,21150,10360
20230711,130400,26604793570,21450,21400,21450,21400,469
20230711,130300,26594745420,21450,21450,21550,21400,1230
20230711,130200,26568333370,21450,21550,21600,21450,1045
20230711,130100,26545817420,21550,21500,21550,21500,1243
20230711,130000,26519032920,21600,21550,21600,21400,1189
20230711,125900,26493411220,21500,21400,21500,21400,784
20230711,125800,26476573620,21400,21450,21500,21350,5936
20230711,125700,26349454020,21500,21400,21500,21400,1046
20230711,125600,26327026870,21400,21550,21550,21400,5104
20230711,125500,26217539620,21600,21500,21600,21500,648
20230711,125400,26203566670,21500,21600,21600,21500,3871
20230711,125300,26120263720,21600,21550,21600,21550,366
20230711,125200,26112359820,21500,21600,21600,21450,3298
20230711,125100,26041416470,21600,21550,21600,21450,2872
20230711,125000,25979612120,21550,21700,21700,21450,8048
20230711,124900,25806304870,21650,21650,21700,21650,732
20230711,124800,25790442220,21650,21550,21750,21550,1781
20230711,124700,25751807670,21550,21600,21650,21550,1874
20230711,124600,25711311820,21600,21650,21650,21600,742
20230711,124500,25695256820,21650,21650,21700,21650,782
20230711,124400,25678325520,21650,21750,21800,21650,960
20230711,124300,25657437570,21800,21750,21800,21700,597
20230711,124200,25644448220,21700,21800,21800,21700,771
20230711,124100,25627692820,21800,21850,21850,21800,1689
20230711,124000,25590833370,21850,21850,21850,21800,1323
20230711,123900,25561937620,21800,21750,21850,21750,605
20230711,123800,25548733520,21800,21800,21850,21750,823
20230711,123700,25530795420,21850,21850,21850,21750,4969
20230711,123600,25422430670,21800,21850,21850,21800,1683
20230711,123500,25385675970,21800,21650,21800,21650,4859
20230711,123400,25279997670,21650,21700,21750,21650,859
20230711,123300,25261355120,21650,21650,21700,21500,7534
20230711,123200,25098827120,21700,21700,21750,21650,2943
20230711,123100,25034994370,21750,21750,21800,21700,474
20230711,123000,25024675420,21750,21750,21800,21700,893
20230711,122900,25005228020,21750,21650,21800,21650,649
20230711,122800,24991107970,21650,21750,21750,21650,1855
20230711,122700,24950835820,21750,21800,21800,21750,2463
20230711,122600,24897180020,21850,21850,21850,21800,1794
20230711,122500,24858057720,21850,21800,21850,21800,1272
20230711,122400,24830281320,21800,21850,21900,21800,1977
20230711,122300,24787089320,21850,21850,21850,21800,587
20230711,122200,24774283970,21850,21900,21900,21850,1149
20230711,122100,24749136420,21850,21850,21900,21800,689
20230711,122000,24734066970,21850,21800,21900,21800,808
20230711,121900,24716415520,21850,21850,21850,21800,529
20230711,121800,24704864320,21900,21850,21900,21750,1274
20230711,121700,24677042470,21800,21800,21850,21750,1265
20230711,121600,24649443020,21750,21850,21850,21700,3079
20230711,121500,24582416620,21850,21900,21900,21850,1075
20230711,121400,24558906170,21900,21950,21950,21850,1063
20230711,121300,24535605370,21950,22000,22000,21900,1728
20230711,121200,24497658870,21950,22000,22000,21950,3848
20230711,121100,24413071220,22000,22000,22000,21950,4593
20230711,121000,24312183420,22000,21950,22000,21950,9346
20230711,120900,24106572470,22000,21950,22000,21900,8789
20230711,120800,23913247870,21950,21950,22000,21900,1619
20230711,120700,23877706270,21950,21950,22000,21950,2436
20230711,120600,23824210420,21900,21900,21950,21900,2945
20230711,120500,23759571720,21950,21950,21950,21900,903
20230711,120400,23739751220,21950,21950,21950,21900,890
20230711,120300,23720240120,21950,21900,21950,21850,2028
20230711,120200,23675838770,21900,21950,21950,21850,2562
20230711,120100,23619680870,21950,21950,21950,21900,849
20230711,120000,23601054170,21950,21950,21950,21900,2007
20230711,115900,23557024420,21900,21900,21950,21850,2601
20230711,115800,23500034520,21850,21850,21950,21850,1856
20230711,115700,23459386920,21850,21900,21950,21850,1284
20230711,115600,23431287020,21950,21900,21950,21850,1484
20230711,115500,23398773420,21900,21900,21950,21850,1385
20230711,115400,23368436070,21950,21950,22000,21900,4720
20230711,115300,23264821820,21900,21900,22000,21900,15323
20230711,115200,22928550670,21900,21950,21950,21900,1997
20230711,115100,22884757270,21950,21900,21950,21900,1313
20230711,115000,22855997170,21900,21900,21950,21850,6568
20230711,114900,22712146370,21900,21900,21900,21850,1786
20230711,114800,22673042620,21900,21800,21900,21800,3020
20230711,114700,22606993220,21800,21850,21850,21750,1600
20230711,114600,22572128170,21800,21800,21850,21750,8300
20230711,114500,22391004770,21800,21800,21800,21750,3054
20230711,114400,22324537120,21800,21800,21800,21750,761
20230711,114300,22307960970,21800,21750,21800,21750,575
20230711,114200,22295444970,21750,21800,21800,21700,1110
20230711,114100,22271302770,21700,21750,21800,21700,4169
20230711,114000,22180776870,21750,21800,21800,21700,572
20230711,113900,22168328270,21800,21750,21800,21750,882
20230711,113800,22149105820,21750,21800,21800,21700,728
20230711,113700,22133256870,21800,21750,21800,21700,896
20230711,113600,22113774370,21750,21750,21800,21700,1530
20230711,113500,22080477970,21750,21750,21800,21750,1052
20230711,113400,22057562970,21750,21750,21800,21700,1283
20230711,113300,22029645370,21700,21750,21800,21700,222
20230711,113200,22024812770,21750,21750,21800,21750,1876
20230711,113100,21983980170,21750,21800,21800,21750,372
20230711,113000,21975876870,21800,21750,21800,21750,2928
20230711,112900,21912064970,21800,21750,21800,21750,1640
20230711,112800,21876370570,21800,21800,21800,21750,999
20230711,112700,21854597370,21800,21800,21800,21750,1858
20230711,112600,21814109120,21800,21750,21800,21750,538
20230711,112500,21802387220,21800,21800,21800,21750,1135
20230711,112400,21777646320,21750,21750,21800,21700,8735
20230711,112300,21587561220,21750,21700,21750,21700,410
20230711,112200,21578648420,21750,21700,21750,21700,551
20230711,112100,21566683470,21700,21750,21750,21700,882
20230711,112000,21547504420,21700,21750,21750,21700,734
20230711,111900,21531546870,21750,21700,21750,21700,543
20230711,111800,21519747020,21700,21650,21700,21650,1671
20230711,111700,21483510120,21650,21700,21750,21650,1056
20230711,111600,21460585570,21700,21700,21750,21700,1132
20230711,111500,21435966570,21750,21750,21750,21700,806
20230711,111400,21418454170,21700,21750,21750,21700,1198
20230711,111300,21392413920,21750,21700,21750,21650,1196
20230711,111200,21366426420,21650,21700,21700,21650,1476
20230711,111100,21334398570,21700,21650,21700,21550,2058
20230711,111000,21289962670,21650,21700,21700,21650,4432
20230711,110900,21193813320,21650,21650,21700,21600,1036
20230711,110800,21171385170,21650,21600,21700,21550,2214
20230711,110700,21123398120,21700,21600,21700,21600,2714
20230711,110600,21064732820,21600,21750,21800,21600,6164
20230711,110500,20930936570,21800,21700,21800,21700,1074
20230711,110400,20907577620,21800,21750,21800,21650,1449
20230711,110300,20876108220,21750,21750,21750,21650,1745
20230711,110200,20838224570,21800,21800,21800,21700,704
20230711,110100,20822907820,21750,21800,21800,21750,5778
20230711,110000,20696972170,21700,21650,21800,21600,10751
20230711,105900,20463405620,21650,21650,21650,21550,2131
20230711,105800,20417347470,21650,21650,21650,21550,1754
20230711,105700,20379454320,21650,21650,21650,21600,1957
20230711,105600,20337133170,21650,21600,21650,21600,1112
20230711,105500,20313095970,21600,21650,21650,21600,1859
20230711,105400,20272901370,21650,21650,21700,21650,1198
20230711,105300,20246921420,21650,21700,21750,21650,2269
20230711,105200,20197692120,21700,21750,21750,21700,731
20230711,105100,20181821670,21750,21750,21800,21650,3304
20230711,105000,20110082020,21750,21700,21750,21650,3238
20230711,104900,20039758320,21700,21800,21800,21700,1531
20230711,104800,20006456620,21750,21700,21850,21700,4561
20230711,104700,19906877820,21750,21750,21800,21700,7430
20230711,104600,19744957870,21700,21650,21750,21650,2122
20230711,104500,19698883420,21700,21750,21800,21650,2296
20230711,104400,19648995970,21750,21800,21800,21750,1462
20230711,104300,19617126070,21750,21800,21850,21750,3451
20230711,104200,19541884820,21850,21800,21850,21750,6792
20230711,104100,19393837420,21800,21750,21800,21700,1230
20230711,104000,19367081220,21750,21700,21800,21700,5059
20230711,103900,19256987220,21650,21700,21750,21650,2456
20230711,103800,19203714920,21700,21800,21800,21700,3605
20230711,103700,19125410570,21800,21700,21800,21650,9860
20230711,103600,18911316720,21700,21550,21750,21550,16000
20230711,103500,18564579470,21550,21550,21600,21500,2923
20230711,103400,18501568220,21550,21600,21600,21500,2225
20230711,103300,18453579620,21550,21550,21600,21550,3183
20230711,103200,18384842570,21600,21650,21650,21550,4643
20230711,103100,18284545870,21650,21600,21650,21550,2358
20230711,103000,18233621870,21650,21650,21650,21550,1027
20230711,102900,18211409720,21650,21550,21700,21450,3855
20230711,102800,18128319020,21500,21600,21700,21500,6949
20230711,102700,17978491220,21550,21450,21600,21350,8625
20230711,102600,17793536470,21400,21500,21550,21400,4649
20230711,102500,17693793720,21550,21750,21750,21500,5879
20230711,102400,17566730820,21700,21650,21750,21650,7545
20230711,102300,17402900420,21650,21450,21700,21450,5782
20230711,102200,17277986120,21450,21500,21600,21450,5689
20230711,102100,17155604220,21500,21550,21550,21500,2971
20230711,102000,17091652920,21500,21600,21600,21500,7232
20230711,101900,16935867720,21550,21600,21650,21550,3870
20230711,101800,16852223870,21600,21600,21650,21550,4836
20230711,101700,16747777170,21600,21450,21600,21450,6642
20230711,101600,16604673770,21500,21450,21500,21400,7786
20230711,101500,16437602870,21450,21600,21700,21450,7442
20230711,101400,16277089520,21600,21400,21750,21400,16414
20230711,101300,15922155070,21400,21550,21650,21400,26253
20230711,101200,15357051570,21550,22000,22000,21550,94889
20230711,101100,13280342620,21800,21800,21800,21800,0
20230711,101000,13280342620,21800,21800,21800,21800,0
20230711,100900,13280342620,21800,21500,21800,21450,45938
20230711,100800,12283835720,21500,21500,21600,21400,27403
20230711,100700,11694724720,21500,21200,21500,21150,65714
20230711,100600,10287005870,21200,21150,21250,21150,18868
20230711,100500,9886849520,21150,21000,21200,20950,33537
20230711,100400,9181088220,21000,20950,21000,20950,2173
20230711,100300,9135489920,20900,20950,21000,20900,10843
20230711,100200,8908789370,20950,20950,20950,20900,3387
20230711,100100,8837853670,20950,20850,20950,20850,1778
20230711,100000,8800701820,20900,20950,20950,20850,6723
20230711,095900,8660081720,20900,20950,20950,20900,1617
20230711,095800,8626235520,20950,20900,20950,20850,5900
20230711,095700,8502862670,20900,20900,20900,20850,1944
20230711,095600,8462259270,20850,20900,20950,20850,2274
20230711,095500,8414724070,20900,20800,20950,20750,14088
20230711,095400,8121102370,20750,20800,20800,20750,2040
20230711,095300,8078759120,20800,20750,20800,20750,1719
20230711,095200,8043018620,20750,20650,20800,20650,2966
20230711,095100,7981513520,20650,20650,20700,20600,2576
20230711,095000,7928239970,20600,20700,20700,20600,2065
20230711,094900,7885607620,20700,20800,20800,20650,3165
20230711,094800,7820064170,20800,20650,20800,20650,11684
20230711,094700,7577861170,20650,20650,20700,20650,3698
20230711,094600,7501491720,20650,20650,20700,20650,873
20230711,094500,7483452970,20650,20700,20700,20650,883
20230711,094400,7465189220,20700,20650,20700,20600,1437
20230711,094300,7435507470,20700,20700,20750,20650,2583
20230711,094200,7382031870,20700,20700,20700,20650,841
20230711,094100,7364651770,20650,20700,20700,20650,2834
20230711,094000,7306048870,20700,20600,20700,20600,1457
20230711,093900,7275915870,20650,20550,20650,20550,1112
20230711,093800,7252998170,20550,20600,20600,20550,1198
20230711,093700,7228328070,20600,20600,20600,20550,1194
20230711,093600,7203761720,20650,20600,20700,20500,2286
20230711,093500,7156630320,20600,20550,20650,20550,924
20230711,093400,7137630470,20600,20600,20650,20550,1685
20230711,093300,7102926720,20600,20650,20650,20600,550
20230711,093200,7091589770,20650,20600,20700,20600,2023
20230711,093100,7049851170,20600,20600,20650,20550,842
20230711,093000,7032505320,20600,20550,20600,20500,1638
20230711,092900,6998832970,20550,20550,20600,20500,2745
20230711,092800,6942472220,20500,20550,20550,20500,1151
20230711,092700,6918842020,20600,20350,20600,20350,3065
20230711,092600,6856374920,20350,20400,20450,20350,5969
20230711,092500,6734756870,20400,20650,20700,20400,8994
20230711,092400,6549747370,20650,20600,20750,20600,2894
20230711,092300,6489856770,20650,20800,20800,20600,7883
20230711,092200,6326747370,20800,20750,20800,20700,8366
20230711,092100,6152800470,20750,20650,20850,20650,5491
20230711,092000,6038880070,20700,20750,20800,20700,5401
20230711,091900,5926869570,20750,20850,20850,20750,3323
20230711,091800,5857773270,20850,20800,20850,20750,4850
20230711,091700,5756838020,20800,20850,20850,20700,4568
20230711,091600,5661879620,20800,20750,20900,20750,7672
20230711,091500,5502109570,20800,21050,21100,20700,10199
20230711,091400,5288730970,21050,20800,21100,20750,35957
20230711,091300,4534483620,20750,20600,20800,20500,9217
20230711,091200,4344097570,20550,20550,20650,20550,6210
20230711,091100,4216079520,20550,20400,20600,20350,6545
20230711,091000,4082153720,20400,20350,20450,20200,7128
20230711,090900,3937080420,20350,20400,20450,20150,11585
20230711,090800,3701924970,20400,20550,20550,20400,8142
20230711,090700,3535221120,20500,20550,20550,20400,8250
20230711,090600,3366314570,20500,20600,20600,20400,8370
20230711,090500,3194731920,20550,20500,20650,20450,7925
20230711,090400,3032153570,20550,20650,20650,20500,10824
20230711,090300,2809707470,20650,20900,21100,20600,38157
20230711,090200,2010633770,20950,20500,21000,20450,52424
20230711,090100,927021070,20500,20150,20650,20050,20828
20230711,090000,501723220,20100,19840,20400,19840,25050