stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,191800,35287332000,27700,27700,27700,27700,10959
20230719,191700,35287332000,27700,27700,27700,27700,0
20230719,191600,35287332000,27700,27700,27700,27700,0
20230719,191500,35287332000,27700,27700,27700,27700,0
20230719,191400,35287332000,27700,27700,27700,27700,0
20230719,191300,35287332000,27700,27700,27700,27700,0
20230719,191200,35287332000,27700,27700,27700,27700,0
20230719,191100,35287332000,27700,27700,27700,27700,0
20230719,191000,35287332000,27700,27700,27700,27700,0
20230719,190900,35287332000,27700,27700,27700,27700,0
20230719,190800,35287332000,27700,27700,27700,27700,0
20230719,190700,35287332000,27700,27700,27700,27700,0
20230719,190600,35287332000,27700,27700,27700,27700,0
20230719,190500,35287332000,27700,27700,27700,27700,0
20230719,190400,35287332000,27700,27700,27700,27700,0
20230719,190300,35287332000,27700,27700,27700,27700,0
20230719,190200,35287332000,27700,27700,27700,27700,0
20230719,190100,35287332000,27700,27700,27700,27700,0
20230719,190000,35287332000,27700,27700,27700,27700,0
20230719,185900,35287332000,27700,27700,27700,27700,0
20230719,185800,35287332000,27700,27700,27700,27700,0
20230719,185700,35287332000,27700,27700,27700,27700,0
20230719,185600,35287332000,27700,27700,27700,27700,0
20230719,185500,35287332000,27700,27700,27700,27700,0
20230719,185400,35287332000,27700,27700,27700,27700,0
20230719,185300,35287332000,27700,27700,27700,27700,0
20230719,185200,35287332000,27700,27700,27700,27700,0
20230719,185100,35287332000,27700,27700,27700,27700,0
20230719,185000,35287332000,27700,27700,27700,27700,0
20230719,184900,35287332000,27700,27700,27700,27700,0
20230719,184800,35287332000,27700,27700,27700,27700,10959
20230719,184700,35287332000,27700,27700,27700,27700,0
20230719,184600,35287332000,27700,27700,27700,27700,0
20230719,184500,35287332000,27700,27700,27700,27700,0
20230719,184400,35287332000,27700,27700,27700,27700,0
20230719,184300,35287332000,27700,27700,27700,27700,0
20230719,184200,35287332000,27700,27700,27700,27700,0
20230719,184100,35287332000,27700,27700,27700,27700,0
20230719,184000,35287332000,27700,27700,27700,27700,0
20230719,183900,35287332000,27700,27700,27700,27700,0
20230719,183800,35287332000,27700,27700,27700,27700,0
20230719,183700,35287332000,27700,27700,27700,27700,0
20230719,183600,35287332000,27700,27700,27700,27700,0
20230719,183500,35287332000,27700,27700,27700,27700,0
20230719,183400,35287332000,27700,27700,27700,27700,0
20230719,183300,35287332000,27700,27700,27700,27700,0
20230719,183200,35287332000,27700,27700,27700,27700,0
20230719,183100,35287332000,27700,27700,27700,27700,0
20230719,183000,35287332000,27700,27700,27700,27700,0
20230719,182900,35287332000,27700,27700,27700,27700,0
20230719,182800,35287332000,27700,27700,27700,27700,0
20230719,182700,35287332000,27700,27700,27700,27700,0
20230719,182600,35287332000,27700,27700,27700,27700,0
20230719,182500,35287332000,27700,27700,27700,27700,0
20230719,182400,35287332000,27700,27700,27700,27700,0
20230719,182300,35287332000,27700,27700,27700,27700,0
20230719,182200,35287332000,27700,27700,27700,27700,0
20230719,182100,35287332000,27700,27700,27700,27700,0
20230719,182000,35287332000,27700,27700,27700,27700,0
20230719,181900,35287332000,27700,27700,27700,27700,0
20230719,181800,35287332000,27700,27700,27700,27700,10959
20230719,181700,35287332000,27700,27700,27700,27700,0
20230719,181600,35287332000,27700,27700,27700,27700,0
20230719,181500,35287332000,27700,27700,27700,27700,0
20230719,181400,35287332000,27700,27700,27700,27700,0
20230719,181300,35287332000,27700,27700,27700,27700,0
20230719,181200,35287332000,27700,27700,27700,27700,0
20230719,181100,35287332000,27700,27700,27700,27700,0
20230719,181000,35287332000,27700,27700,27700,27700,0
20230719,180900,35287332000,27700,27700,27700,27700,0
20230719,180800,35287332000,27700,27700,27700,27700,0
20230719,180700,35287332000,27700,27700,27700,27700,0
20230719,180600,35287332000,27700,27700,27700,27700,0
20230719,180500,35287332000,27700,27700,27700,27700,0
20230719,180400,35287332000,27700,27700,27700,27700,0
20230719,180300,35287332000,27700,27700,27700,27700,0
20230719,180200,35287332000,27700,27700,27700,27700,0
20230719,180100,35287332000,27700,27700,27700,27700,0
20230719,180000,35287332000,27700,27700,27700,27700,0
20230719,175900,35287332000,27700,27700,27700,27700,0
20230719,175800,35287332000,27700,27700,27700,27700,0
20230719,175700,35287332000,27700,27700,27700,27700,0
20230719,175600,35287332000,27700,27700,27700,27700,0
20230719,175500,35287332000,27700,27700,27700,27700,0
20230719,175400,35287332000,27700,27700,27700,27700,0
20230719,175300,35287332000,27700,27700,27700,27700,0
20230719,175200,35287332000,27700,27700,27700,27700,0
20230719,175100,35287332000,27700,27700,27700,27700,0
20230719,175000,35287332000,27700,27700,27700,27700,0
20230719,174900,35287332000,27700,27700,27700,27700,0
20230719,174800,35287332000,27700,27700,27700,27700,10959
20230719,174700,35287332000,27700,27700,27700,27700,0
20230719,174600,35287332000,27700,27700,27700,27700,0
20230719,174500,35287332000,27700,27700,27700,27700,0
20230719,174400,35287332000,27700,27700,27700,27700,0
20230719,174300,35287332000,27700,27700,27700,27700,0
20230719,174200,35287332000,27700,27700,27700,27700,0
20230719,174100,35287332000,27700,27700,27700,27700,0
20230719,174000,35287332000,27700,27700,27700,27700,0
20230719,173900,35287332000,27700,27700,27700,27700,0
20230719,173800,35287332000,27700,27700,27700,27700,0
20230719,173700,35287332000,27700,27700,27700,27700,0
20230719,173600,35287332000,27700,27700,27700,27700,0
20230719,173500,35287332000,27700,27700,27700,27700,0
20230719,173400,35287332000,27700,27700,27700,27700,0
20230719,173300,35287332000,27700,27700,27700,27700,0
20230719,173200,35287332000,27700,27700,27700,27700,0
20230719,173100,35287332000,27700,27700,27700,27700,0
20230719,173000,35287332000,27700,27700,27700,27700,0
20230719,172900,35287332000,27700,27700,27700,27700,0
20230719,172800,35287332000,27700,27700,27700,27700,0
20230719,172700,35287332000,27700,27700,27700,27700,0
20230719,172600,35287332000,27700,27700,27700,27700,0
20230719,172500,35287332000,27700,27700,27700,27700,0
20230719,172400,35287332000,27700,27700,27700,27700,0
20230719,172300,35287332000,27700,27700,27700,27700,0
20230719,172200,35287332000,27700,27700,27700,27700,0
20230719,172100,35287332000,27700,27700,27700,27700,0
20230719,172000,35287332000,27700,27700,27700,27700,0
20230719,171900,35287332000,27700,27700,27700,27700,0
20230719,171800,35287332000,27700,27700,27700,27700,10959
20230719,171700,35287332000,27700,27700,27700,27700,0
20230719,171600,35287332000,27700,27700,27700,27700,0
20230719,171500,35287332000,27700,27700,27700,27700,0
20230719,171400,35287332000,27700,27700,27700,27700,0
20230719,171300,35287332000,27700,27700,27700,27700,0
20230719,171200,35287332000,27700,27700,27700,27700,0
20230719,171100,35287332000,27700,27700,27700,27700,0
20230719,171000,35287332000,27700,27700,27700,27700,0
20230719,170900,35287332000,27700,27700,27700,27700,0
20230719,170800,35287332000,27700,27700,27700,27700,0
20230719,170700,35287332000,27700,27700,27700,27700,0
20230719,170600,35287332000,27700,27700,27700,27700,0
20230719,170500,35287332000,27700,27700,27700,27700,0
20230719,170400,35287332000,27700,27700,27700,27700,0
20230719,170300,35287332000,27700,27700,27700,27700,0
20230719,170200,35287332000,27700,27700,27700,27700,0
20230719,170100,35287332000,27700,27700,27700,27700,0
20230719,170000,35287332000,27700,27700,27700,27700,0
20230719,165900,35287332000,27700,27700,27700,27700,0
20230719,165800,35287332000,27700,27700,27700,27700,0
20230719,165700,35287332000,27700,27700,27700,27700,0
20230719,165600,35287332000,27700,27700,27700,27700,0
20230719,165500,35287332000,27700,27700,27700,27700,0
20230719,165400,35287332000,27700,27700,27700,27700,0
20230719,165300,35287332000,27700,27700,27700,27700,0
20230719,165200,35287332000,27700,27700,27700,27700,0
20230719,165100,35287332000,27700,27700,27700,27700,0
20230719,165000,35287332000,27700,27700,27700,27700,0
20230719,164900,35287332000,27700,27700,27700,27700,0
20230719,164800,35287332000,27700,27700,27700,27700,10959
20230719,164700,35287332000,27700,27700,27700,27700,0
20230719,164600,35287332000,27700,27700,27700,27700,0
20230719,164500,35287332000,27700,27700,27700,27700,0
20230719,164400,35287332000,27700,27700,27700,27700,0
20230719,164300,35287332000,27700,27700,27700,27700,0
20230719,164200,35287332000,27700,27700,27700,27700,0
20230719,164100,35287332000,27700,27700,27700,27700,0
20230719,164000,35287332000,27700,27700,27700,27700,0
20230719,163900,35287332000,27700,27700,27700,27700,0
20230719,163800,35287332000,27700,27700,27700,27700,0
20230719,163700,35287332000,27700,27700,27700,27700,0
20230719,163600,35287332000,27700,27700,27700,27700,0
20230719,163500,35287332000,27700,27700,27700,27700,0
20230719,163400,35287332000,27700,27700,27700,27700,0
20230719,163300,35287332000,27700,27700,27700,27700,0
20230719,163200,35287332000,27700,27700,27700,27700,0
20230719,163100,35287332000,27700,27700,27700,27700,0
20230719,163000,35287332000,27700,27700,27700,27700,0
20230719,162900,35287332000,27700,27700,27700,27700,0
20230719,162800,35287332000,27700,27700,27700,27700,0
20230719,162700,35287332000,27700,27700,27700,27700,0
20230719,162600,35287332000,27700,27700,27700,27700,0
20230719,162500,35287332000,27700,27700,27700,27700,0
20230719,162400,35287332000,27700,27700,27700,27700,0
20230719,162300,35287332000,27700,27700,27700,27700,0
20230719,162200,35287332000,27700,27700,27700,27700,0
20230719,162100,35287332000,27700,27700,27700,27700,0
20230719,162000,35287332000,27700,27700,27700,27700,0
20230719,161900,35287332000,27700,27700,27700,27700,0
20230719,161800,35287332000,27700,27700,27700,27700,10959
20230719,161700,35287332000,27700,27700,27700,27700,0
20230719,161600,35287332000,27700,27700,27700,27700,0
20230719,161500,35287332000,27700,27700,27700,27700,0
20230719,161400,35287332000,27700,27700,27700,27700,0
20230719,161300,35287332000,27700,27700,27700,27700,0
20230719,161200,35287332000,27700,27700,27700,27700,0
20230719,161100,35287332000,27700,27700,27700,27700,0
20230719,161000,35287332000,27700,27700,27700,27700,0
20230719,160900,35287332000,27700,27700,27700,27700,0
20230719,160800,35287332000,27700,27700,27700,27700,0
20230719,160700,35287332000,27700,27700,27700,27700,0
20230719,160600,35287332000,27700,27700,27700,27700,0
20230719,160500,35287332000,27700,27700,27700,27700,0
20230719,160400,35287332000,27700,27700,27700,27700,0
20230719,160300,35287332000,27700,27700,27700,27700,0
20230719,160200,35287332000,27700,27700,27700,27700,0
20230719,160100,35287332000,27700,27700,27700,27700,0
20230719,160000,35287332000,27700,27700,27700,27700,0
20230719,155900,35287332000,27700,27700,27700,27700,0
20230719,155800,35287332000,27700,27700,27700,27700,0
20230719,155700,35287332000,27700,27700,27700,27700,0
20230719,155600,35287332000,27700,27700,27700,27700,0
20230719,155500,35287332000,27700,27700,27700,27700,0
20230719,155400,35287332000,27700,27700,27700,27700,0
20230719,155300,35287332000,27700,27700,27700,27700,0
20230719,155200,35287332000,27700,27700,27700,27700,0
20230719,155100,35287332000,27700,27700,27700,27700,0
20230719,155000,35287332000,27700,27700,27700,27700,0
20230719,154900,35287332000,27700,27700,27700,27700,0
20230719,154800,35287332000,27700,27700,27700,27700,10959
20230719,154700,35287332000,27700,27700,27700,27700,0
20230719,154600,35287332000,27700,27700,27700,27700,0
20230719,154500,35287332000,27700,27700,27700,27700,0
20230719,154400,35287332000,27700,27700,27700,27700,0
20230719,154300,35287332000,27700,27700,27700,27700,0
20230719,154200,35287332000,27700,27700,27700,27700,0
20230719,154100,35287332000,27700,27700,27700,27700,0
20230719,154000,35287332000,27700,27700,27700,27700,0
20230719,153900,35287332000,27700,27700,27700,27700,0
20230719,153800,35287332000,27700,27700,27700,27700,0
20230719,153700,35287332000,27700,27700,27700,27700,0
20230719,153600,35287332000,27700,27700,27700,27700,0
20230719,153500,35287332000,27700,27700,27700,27700,0
20230719,153400,35287332000,27700,27700,27700,27700,0
20230719,153300,35287332000,27700,27700,27700,27700,0
20230719,153200,35287332000,27700,27700,27700,27700,0
20230719,153100,35287332000,27700,27700,27700,27700,0
20230719,153000,35287332000,27700,27700,27700,27700,10959
20230719,152900,34983767700,27850,27850,27850,27850,0
20230719,152800,34983767700,27850,27850,27850,27850,0
20230719,152700,34983767700,27850,27850,27850,27850,0
20230719,152600,34983767700,27850,27850,27850,27850,0
20230719,152500,34983767700,27850,27850,27850,27850,0
20230719,152400,34983767700,27850,27850,27850,27850,0
20230719,152300,34983767700,27850,27850,27850,27850,0
20230719,152200,34983767700,27850,27850,27850,27850,0
20230719,152100,34983767700,27850,27850,27850,27850,0
20230719,152000,34983767700,27850,27850,27850,27850,0
20230719,151900,34983767700,27850,27900,27900,27800,1175
20230719,151800,34950999300,27900,27900,28000,27850,2160
20230719,151700,34890757800,27850,28000,28100,27850,4505
20230719,151600,34764842200,27950,28000,28050,27950,2900
20230719,151500,34683618800,28000,27950,28050,27800,2454
20230719,151400,34615006100,27900,27950,28000,27900,1810
20230719,151300,34564434850,27900,27950,28000,27800,1927
20230719,151200,34510707500,27950,28000,28050,27600,8672
20230719,151100,34270207450,28000,27950,28000,27900,1938
20230719,151000,34216007450,27950,27900,28000,27850,5426
20230719,150900,34064326750,27850,27850,27900,27800,2306
20230719,150800,34000075200,27850,27750,27850,27700,2224
20230719,150700,33938299900,27750,27700,27750,27650,2940
20230719,150600,33856778250,27700,27850,27900,27700,1880
20230719,150500,33804523850,27900,27800,27900,27750,2558
20230719,150400,33733467650,27800,27800,27850,27750,1197
20230719,150300,33700199950,27750,27700,27800,27650,1780
20230719,150200,33650879200,27700,27750,27800,27650,1551
20230719,150100,33607898900,27750,27850,27900,27750,688
20230719,150000,33588752950,27850,27800,27900,27800,1831
20230719,145900,33537772050,27850,27850,27900,27800,1940
20230719,145800,33483685550,27850,27850,27900,27800,1749
20230719,145700,33434948300,27850,27700,27850,27650,2595
20230719,145600,33362828750,27700,27750,27800,27650,2011
20230719,145500,33307008800,27700,27700,27800,27650,2037
20230719,145400,33250511900,27800,27800,27900,27750,2886
20230719,145300,33170258900,27850,27750,27900,27700,2754
20230719,145200,33093630750,27750,27850,27900,27750,4171
20230719,145100,32977648350,27850,27900,27950,27700,3671
20230719,145000,32875425350,28000,28000,28050,27750,10766
20230719,144900,32574440300,28000,27700,28050,27700,12029
20230719,144800,32238412100,27850,27800,27850,27650,5053
20230719,144700,32098044450,27850,27850,27900,27750,3203
20230719,144600,32008823500,27900,27750,27900,27750,6014
20230719,144500,31841317900,27750,27800,27850,27700,5623
20230719,144400,31685038400,27850,27600,27850,27600,14594
20230719,144300,31279935850,27600,27550,27650,27550,1832
20230719,144200,31229396350,27600,27400,27600,27300,3231
20230719,144100,31140473050,27400,27550,27550,27400,2137
20230719,144000,31081693800,27550,27450,27550,27400,1050
20230719,143900,31052845250,27450,27450,27500,27350,1785
20230719,143800,31003832700,27450,27450,27500,27400,1833
20230719,143700,30953481450,27450,27400,27500,27400,733
20230719,143600,30933366550,27400,27300,27500,27300,4362
20230719,143500,30813668550,27350,27350,27400,27250,1456
20230719,143400,30773820650,27400,27350,27400,27300,1410
20230719,143300,30735258450,27350,27200,27350,27200,1362
20230719,143200,30698097450,27250,27200,27250,27100,922
20230719,143100,30673048750,27250,27250,27300,27150,1207
20230719,143000,30640190550,27250,27200,27400,27150,1312
20230719,142900,30604366300,27350,27350,27400,27200,1493
20230719,142800,30563622250,27350,27400,27400,27200,1981
20230719,142700,30509530250,27400,27350,27400,27300,2393
20230719,142600,30444063950,27300,27250,27350,27200,2530
20230719,142500,30375041900,27250,27200,27300,27200,2452
20230719,142400,30308241800,27200,27050,27250,27050,2415
20230719,142300,30242629350,27050,27100,27100,27000,2216
20230719,142200,30182696500,27050,27100,27100,27000,982
20230719,142100,30156119500,27100,27000,27100,26900,1621
20230719,142000,30112294700,26950,26950,27000,26900,1376
20230719,141900,30075212850,26950,27150,27200,26950,1978
20230719,141800,30021683300,27200,26950,27200,26950,2289
20230719,141700,29959811900,26950,26950,27050,26900,1921
20230719,141600,29908005000,26950,26950,27000,26900,1130
20230719,141500,29877546400,26950,27000,27100,26900,5848
20230719,141400,29719681600,27000,27300,27350,27000,4069
20230719,141300,29609045750,27350,27250,27350,27250,1816
20230719,141200,29559447700,27200,27250,27300,27200,1949
20230719,141100,29506301000,27250,27350,27400,27250,1687
20230719,141000,29460201750,27350,27300,27400,27250,1194
20230719,140900,29427554100,27350,27250,27350,27200,1692
20230719,140800,29381352250,27250,27200,27350,27200,2796
20230719,140700,29305241400,27350,27200,27350,27150,3033
20230719,140600,29222657950,27200,27400,27400,27200,2029
20230719,140500,29167209300,27400,27350,27400,27200,722
20230719,140400,29147503750,27350,27300,27400,27300,1725
20230719,140300,29100358550,27300,27300,27400,27300,2076
20230719,140200,29043575500,27300,27250,27350,27250,1182
20230719,140100,29011301200,27300,27300,27450,27250,3507
20230719,140000,28915345300,27300,27100,27300,27050,6922
20230719,135900,28727420050,27100,27250,27300,26950,3974
20230719,135800,28619758300,27200,27450,27500,27200,3189
20230719,135700,28532472200,27450,27250,27500,27200,11084
20230719,135600,28228822050,27300,27350,27500,27200,2755
20230719,135500,28153443400,27400,27450,27500,27300,7905
20230719,135400,27936767200,27450,27200,27450,27150,7876
20230719,135300,27721492950,27150,27200,27250,26900,2480
20230719,135200,27654135300,27250,27300,27300,27200,3384
20230719,135100,27561884750,27250,26950,27250,26950,7674
20230719,135000,27353848350,26950,26950,27000,26900,1899
20230719,134900,27302686300,26900,26850,26950,26850,2056
20230719,134800,27247344550,26900,26800,26900,26750,1291
20230719,134700,27212688750,26750,26900,26900,26750,1816
20230719,134600,27163943800,26850,26800,26900,26750,1176
20230719,134500,27132359150,26750,26900,26950,26750,1284
20230719,134400,27097915300,26900,26700,26900,26700,3046
20230719,134300,27016296100,26700,26650,26750,26600,1687
20230719,134200,26971264200,26600,26650,26700,26600,3878
20230719,134100,26867929750,26650,26600,26700,26550,2514
20230719,134000,26800907000,26650,26550,26700,26500,2022
20230719,133900,26747175550,26550,26400,26550,26400,2409
20230719,133800,26683355700,26400,26350,26450,26350,3249
20230719,133700,26597672550,26350,26350,26400,26300,1463
20230719,133600,26559105050,26300,26450,26500,26300,4069
20230719,133500,26451754300,26400,26400,26450,26350,997
20230719,133400,26425451950,26400,26350,26450,26350,1322
20230719,133300,26390585900,26300,26400,26450,26300,3949
20230719,133200,26286495450,26400,26450,26450,26350,2732
20230719,133100,26214400050,26450,26400,26550,26350,2364
20230719,133000,26151966500,26400,26550,26600,26300,6114
20230719,132900,25990561200,26450,26500,26550,26450,1238
20230719,132800,25957764200,26450,26600,26650,26450,2697
20230719,132700,25886018650,26550,26450,26600,26400,1754
20230719,132600,25839498750,26400,26500,26500,26350,6006
20230719,132500,25680970100,26450,26550,26600,26400,3729
20230719,132400,25582238200,26550,26550,26700,26550,1138
20230719,132300,25551959300,26550,26700,26700,26550,2886
20230719,132200,25475277850,26650,26800,26850,26550,2567
20230719,132100,25406792450,26800,26700,26900,26500,3324
20230719,132000,25318236300,26700,26950,27050,26650,2360
20230719,131900,25255088850,27000,27000,27100,26950,2312
20230719,131800,25192553200,27000,27000,27050,26950,2031
20230719,131700,25137671950,27000,26900,27000,26800,2819
20230719,131600,25061656150,26950,26850,26950,26800,1807
20230719,131500,25013127750,26800,26650,26850,26650,2409
20230719,131400,24948643200,26650,26550,26750,26550,1058
20230719,131300,24920522550,26800,26800,26800,26550,2445
20230719,131200,24855319050,26800,26700,26850,26700,1181
20230719,131100,24823729400,26700,26650,26750,26650,1536
20230719,131000,24782704450,26650,26650,26700,26600,1016
20230719,130900,24755622350,26600,26700,26700,26600,1004
20230719,130800,24728883650,26650,26600,26700,26600,1136
20230719,130700,24698644450,26600,26550,26600,26500,1303
20230719,130600,24664052650,26550,26600,26600,26500,1372
20230719,130500,24627639150,26600,26600,26650,26600,879
20230719,130400,24604250450,26600,26550,26650,26500,2198
20230719,130300,24545831300,26550,26600,26600,26550,931
20230719,130200,24521098050,26550,26500,26600,26500,744
20230719,130100,24501334850,26500,26500,26550,26500,1800
20230719,130000,24453612600,26450,26500,26500,26400,2585
20230719,125900,24385219300,26450,26400,26500,26400,1319
20230719,125800,24350358350,26400,26500,26500,26400,1787
20230719,125700,24303134700,26450,26500,26550,26450,881
20230719,125600,24279810500,26550,26500,26600,26400,2839
20230719,125500,24204731000,26450,26450,26500,26400,3484
20230719,125400,24112646450,26400,26500,26500,26400,4060
20230719,125300,24005155200,26550,26600,26600,26500,1574
20230719,125200,23963362550,26550,26600,26650,26550,652
20230719,125100,23946028600,26600,26650,26650,26600,1126
20230719,125000,23916074350,26600,26600,26700,26600,1900
20230719,124900,23865499750,26650,26650,26700,26600,1707
20230719,124800,23820025250,26650,26750,26750,26650,2324
20230719,124700,23758041150,26700,26650,26750,26650,654
20230719,124600,23740581100,26650,26700,26750,26650,598
20230719,124500,23724613900,26700,26650,26750,26650,1132
20230719,124400,23694390650,26700,26700,26700,26650,1042
20230719,124300,23666591300,26700,26750,26750,26700,1138
20230719,124200,23636197850,26750,26750,26750,26700,1308
20230719,124100,23601262850,26750,26800,26850,26750,316
20230719,124000,23592805500,26750,26850,26850,26750,1222
20230719,123900,23560104300,26800,26750,26850,26750,626
20230719,123800,23543324350,26800,26850,26850,26800,502
20230719,123700,23529869000,26900,26900,26900,26750,500
20230719,123600,23516470600,26900,26900,26900,26800,1284
20230719,123500,23482030500,26900,26950,26950,26850,1088
20230719,123400,23452764300,26950,26950,26950,26900,515
20230719,123300,23438901550,26900,27000,27000,26900,1563
20230719,123200,23396784550,27000,27000,27000,26950,860
20230719,123100,23373603950,26950,27100,27100,26950,2359
20230719,123000,23309868300,27050,27100,27100,27000,1049
20230719,122900,23281492000,27100,27100,27100,27050,786
20230719,122800,23260227750,27100,27150,27150,27050,219
20230719,122700,23254291350,27100,27200,27200,27100,917
20230719,122600,23229424050,27200,27250,27250,27150,662
20230719,122500,23211436800,27250,27250,27350,27200,1406
20230719,122400,23173141200,27300,27300,27350,27200,1357
20230719,122300,23136159550,27350,27350,27400,27250,746
20230719,122200,23115782400,27400,27350,27400,27300,553
20230719,122100,23100673550,27300,27400,27450,27300,2358
20230719,122000,23036066300,27350,27300,27350,27300,1920
20230719,121900,22983603050,27300,27350,27400,27250,1524
20230719,121800,22941950450,27300,27250,27300,27150,1516
20230719,121700,22900682100,27300,27300,27350,27250,1585
20230719,121600,22857418400,27350,27250,27350,27200,2207
20230719,121500,22797227100,27250,27100,27250,27100,1922
20230719,121400,22744989750,27100,27100,27150,27050,858
20230719,121300,22721739200,27100,27150,27150,27050,525
20230719,121200,22707515800,27150,27050,27150,27000,1074
20230719,121100,22678468400,27050,27100,27150,27000,1140
20230719,121000,22647612750,27100,27050,27150,27050,658
20230719,120900,22629795700,27000,27000,27000,26800,791
20230719,120800,22608508450,27000,26800,27000,26750,431
20230719,120700,22596922950,26850,26900,26900,26750,1353
20230719,120600,22560628200,26900,27000,27050,26850,1145
20230719,120500,22529821000,26950,27000,27000,26950,1044
20230719,120400,22501639100,27000,27100,27100,27000,545
20230719,120300,22486904250,27100,27150,27200,27100,1335
20230719,120200,22450659000,27150,27150,27200,27050,7529
20230719,120100,22246166550,27150,27000,27150,27000,953
20230719,120000,22220320350,27050,27150,27150,27000,467
20230719,115900,22207681700,27150,26950,27150,26950,4593
20230719,115800,22083302700,27000,27000,27000,26950,581
20230719,115700,22067635500,27000,27050,27050,26950,2717
20230719,115600,21994260200,27050,26850,27050,26850,2204
20230719,115500,21934839400,26900,26800,26900,26750,522
20230719,115400,21920848300,26850,26900,26950,26800,1746
20230719,115300,21873925600,26850,26950,27000,26850,1902
20230719,115200,21822672150,26950,26850,26950,26800,852
20230719,115100,21799769200,26900,26850,26900,26800,1785
20230719,115000,21751765600,26850,26750,26900,26700,2019
20230719,114900,21697668800,26700,26750,26750,26700,629
20230719,114800,21680865550,26750,26400,26800,26400,2691
20230719,114700,21609288050,26450,26350,26450,26300,4110
20230719,114600,21500789050,26350,26450,26450,26300,17560
20230719,114500,21037988600,26500,26500,26500,26400,2284
20230719,114400,20977571400,26450,26450,26600,26400,2030
20230719,114300,20923872600,26400,26500,26500,26400,6198
20230719,114200,20759764700,26550,26500,26550,26500,1041
20230719,114100,20732157550,26550,26550,26600,26550,2044
20230719,114000,20677881650,26600,26600,26650,26600,1681
20230719,113900,20633159000,26600,26650,26700,26600,972
20230719,113800,20607271550,26650,26750,26750,26600,2003
20230719,113700,20553884850,26750,26750,26800,26700,1172
20230719,113600,20522559300,26750,26700,26800,26650,465
20230719,113500,20510144700,26650,26700,26750,26650,917
20230719,113400,20485633100,26750,26650,26750,26650,985
20230719,113300,20459337400,26700,26700,26750,26650,1261
20230719,113200,20425693650,26650,26700,26700,26650,988
20230719,113100,20399348000,26700,26700,26800,26600,2188
20230719,113000,20340997000,26700,26850,26850,26700,3323
20230719,112900,20252101000,26900,27000,27050,26850,3202
20230719,112800,20165714950,27000,27050,27100,27000,839
20230719,112700,20143033100,27050,27100,27100,27050,894
20230719,112600,20118817900,27100,27050,27100,27000,665
20230719,112500,20100840250,27000,27000,27050,26950,949
20230719,112400,20075214500,27050,27000,27050,26950,1664
20230719,112300,20030303200,27050,27050,27050,26950,577
20230719,112200,20014737500,26950,27050,27050,26950,976
20230719,112100,19988375200,27000,27000,27050,27000,967
20230719,112000,19962250650,27000,27050,27100,27000,2498
20230719,111900,19894738000,27100,27050,27150,27050,3373
20230719,111800,19803334050,27050,26950,27050,26950,1400
20230719,111700,19765521900,27000,26800,27000,26750,1718
20230719,111600,19719308900,26800,26900,26900,26800,569
20230719,111500,19704048450,26800,27000,27050,26700,6857
20230719,111400,19519760100,26950,26950,27000,26900,1946
20230719,111300,19467266450,26950,26850,27000,26850,2172
20230719,111200,19408783050,26900,26850,26900,26800,1451
20230719,111100,19369812300,26800,26400,26900,26350,26250
20230719,111000,18671668750,26400,26650,26650,26400,10580
20230719,110900,18390999000,26700,26700,26750,26700,4752
20230719,110800,18263999400,26700,26700,26750,26550,14801
20230719,110700,17869655300,26650,26800,26850,26650,11018
20230719,110600,17575213300,26800,26900,26900,26750,3388
20230719,110500,17484444600,26900,26850,26900,26800,2963
20230719,110400,17404860050,26850,26850,26900,26700,3229
20230719,110300,17318410400,26900,26900,26950,26650,7392
20230719,110200,17120252750,26850,26850,26950,26850,2495
20230719,110100,17053142000,26850,26900,27000,26850,6654
20230719,110000,16874103650,26900,27000,27000,26900,4256
20230719,105900,16759432600,27000,26950,27100,26900,1817
20230719,105800,16710374650,26950,27000,27150,26900,5650
20230719,105700,16557918550,27150,27200,27250,26950,22811
20230719,105600,15940521500,27250,27250,27300,27200,2476
20230719,105500,15873015250,27300,27300,27350,27200,8687
20230719,105400,15636245950,27300,27400,27400,27300,2795
20230719,105300,15559825950,27400,27400,27450,27350,1397
20230719,105200,15521563750,27400,27350,27400,27300,1344
20230719,105100,15484813950,27300,27400,27450,27300,2352
20230719,105000,15420399700,27500,27500,27600,27400,7439
20230719,104900,15216164450,27500,27450,27500,27350,3700
20230719,104800,15114722150,27450,27350,27500,27350,1071
20230719,104700,15085390850,27350,27400,27450,27250,4792
20230719,104600,14954463000,27350,27400,27500,27350,3909
20230719,104500,14847263850,27450,27450,27500,27300,5816
20230719,104400,14688163750,27450,27600,27600,27450,2671
20230719,104300,14614716150,27550,27500,27650,27450,3645
20230719,104200,14514488350,27500,27500,27500,27400,5331
20230719,104100,14367990050,27500,27450,27500,27300,9702
20230719,104000,14102549850,27450,27700,27700,27400,6030
20230719,103900,13936771200,27500,27650,27950,27450,6833
20230719,103800,13748194050,27650,27700,27800,27600,3137
20230719,103700,13661349050,27700,27800,27800,27700,1987
20230719,103600,13606235650,27800,28000,28050,27750,6079
20230719,103500,13436922350,28000,28100,28100,27950,3250
20230719,103400,13345847850,28050,28150,28200,28050,1413
20230719,103300,13306119350,28150,28250,28250,28150,2154
20230719,103200,13245378000,28250,28500,28500,28250,1144
20230719,103100,13212975050,28400,28550,28600,28400,404
20230719,103000,13201460250,28650,28700,28700,28550,3841
20230719,102900,13091450200,28700,28600,28700,28550,4043
20230719,102800,12975770900,28650,28650,28700,28600,1110
20230719,102700,12943942700,28650,28600,28650,28600,889
20230719,102600,12918491750,28600,28650,28650,28600,942
20230719,102500,12891526400,28550,28600,28750,28550,2538
20230719,102400,12818793400,28550,28650,28750,28550,1699
20230719,102300,12770106250,28650,28450,28650,28400,2059
20230719,102200,12711434450,28450,28400,28500,28400,826
20230719,102100,12687913700,28350,28450,28500,28350,2328
20230719,102000,12621733400,28500,28450,28500,28400,1638
20230719,101900,12575152700,28350,28350,28450,28350,1713
20230719,101800,12526479750,28300,28450,28500,28300,3521
20230719,101700,12426343250,28400,28350,28450,28350,1165
20230719,101600,12393265100,28250,28450,28450,28250,3185
20230719,101500,12303001400,28400,28500,28500,28400,2374
20230719,101400,12235533350,28450,28450,28500,28350,3003
20230719,101300,12150160750,28450,28500,28500,28450,1800
20230719,101200,12098891950,28500,28600,28600,28450,3630
20230719,101100,11995300850,28600,28650,28700,28500,2958
20230719,101000,11910729400,28600,28600,28800,28550,6275
20230719,100900,11730757950,28550,28500,28550,28450,1720
20230719,100800,11681707350,28500,28550,28600,28450,3647
20230719,100700,11577628000,28500,28450,28500,28400,2681
20230719,100600,11501278600,28500,28450,28550,28450,4643
20230719,100500,11368969000,28450,28500,28500,28350,2645
20230719,100400,11293787500,28450,28200,28450,28200,6156
20230719,100300,11119337450,28200,28250,28250,28100,3032
20230719,100200,11033820850,28200,28050,28200,28050,1432
20230719,100100,10993523800,28050,28050,28050,27950,2429
20230719,100000,10925436200,28000,28050,28250,28000,3365
20230719,095900,10830884900,28050,27950,28300,27950,3677
20230719,095800,10727345450,28050,28150,28200,27900,6355
20230719,095700,10548784300,28150,27850,28200,27850,11433
20230719,095600,10227798600,27850,27900,28050,27800,12751
20230719,095500,9871382500,27900,27650,27950,27650,8173
20230719,095400,9643961900,27650,27650,27700,27600,4928
20230719,095300,9507594400,27650,27450,27750,27400,10864
20230719,095200,9207724700,27500,27350,27550,27350,10279
20230719,095100,8926208850,27050,27050,27050,27050,0
20230719,095000,8926208850,27050,27250,27300,27050,8106
20230719,094900,8706548300,27250,27400,27500,27200,13555
20230719,094800,8336336150,27400,27500,27800,27350,15290
20230719,094700,7915802750,27450,27650,27650,27450,8289
20230719,094600,7687549300,27650,27700,27750,27600,4433
20230719,094500,7564810750,27750,27800,27800,27700,3106
20230719,094400,7478607300,27800,27950,27950,27800,4517
20230719,094300,7352834050,27900,28150,28150,27900,7350
20230719,094200,7146967150,28050,28200,28250,28050,3328
20230719,094100,7053263500,28150,28000,28200,27950,3643
20230719,094000,6951083800,28000,27750,28000,27700,5397
20230719,093900,6800815850,27750,27950,28000,27750,11276
20230719,093800,6486331000,27950,28100,28100,27900,8740
20230719,093700,6241853350,28100,28200,28400,28100,7046
20230719,093600,6043281050,28150,28350,28350,28150,8478
20230719,093500,5803955400,28400,28250,28600,28200,4499
20230719,093400,5676405300,28250,28400,28400,28200,7185
20230719,093300,5472960750,28350,28350,28500,28350,2681
20230719,093200,5396832000,28350,28500,28700,28350,3340
20230719,093100,5301524500,28500,28400,28500,28300,6909
20230719,093000,5105512000,28350,28650,28700,28300,15896
20230719,092900,4653648450,28650,28550,28750,28550,1677
20230719,092800,4605657900,28550,28750,28800,28500,7941
20230719,092700,4378693150,28700,28750,28800,28550,5174
20230719,092600,4230565300,28800,28650,28800,28500,14995
20230719,092500,3802144200,28650,28850,28850,28650,11877
20230719,092400,3460966900,28850,28950,28950,28800,4516
20230719,092300,3330674350,28900,28800,29100,28750,5254
20230719,092200,3178422950,28750,29050,29100,28700,24092
20230719,092100,2482904050,29100,29200,29250,29050,1664
20230719,092000,2434474950,29200,29150,29200,29150,605
20230719,091900,2416833300,29150,29050,29150,29000,3783
20230719,091800,2306969700,29100,29200,29200,29100,2125
20230719,091700,2245057350,29150,29400,29450,29150,1835
20230719,091600,2191276050,29400,29500,29500,29350,2087
20230719,091500,2129867700,29500,29650,29650,29450,1627
20230719,091400,2081753350,29650,29400,29700,29350,2796
20230719,091300,1999364100,29400,29100,29450,29100,1656
20230719,091200,1950747150,29200,29150,29250,29050,2853
20230719,091100,1867694750,29300,29200,29350,28950,7243
20230719,091000,1656442750,29200,29100,29450,29050,6136
20230719,090900,1477468500,29100,29400,29400,29050,6158
20230719,090800,1297614100,29400,29250,29450,29250,3143
20230719,090700,1205341600,29250,29900,29900,29250,5741
20230719,090600,1036316400,29900,29600,30050,29550,2019
20230719,090500,976101650,29550,29450,29700,29450,1837
20230719,090400,921843800,29450,29550,29700,29450,2676
20230719,090300,842842500,29500,29400,29600,29150,5457
20230719,090200,682401050,29400,30000,30000,29400,6073
20230719,090100,502443000,30000,29950,30350,29950,1588
20230719,090000,454631500,29950,30000,30500,29550,13954