stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,192800,38646356800,22050,22050,22050,22050,40188
20230703,192700,38646356800,22050,22050,22050,22050,0
20230703,192600,38646356800,22050,22050,22050,22050,0
20230703,192500,38646356800,22050,22050,22050,22050,0
20230703,192400,38646356800,22050,22050,22050,22050,0
20230703,192300,38646356800,22050,22050,22050,22050,0
20230703,192200,38646356800,22050,22050,22050,22050,0
20230703,192100,38646356800,22050,22050,22050,22050,0
20230703,192000,38646356800,22050,22050,22050,22050,0
20230703,191900,38646356800,22050,22050,22050,22050,0
20230703,191800,38646356800,22050,22050,22050,22050,0
20230703,191700,38646356800,22050,22050,22050,22050,0
20230703,191600,38646356800,22050,22050,22050,22050,0
20230703,191500,38646356800,22050,22050,22050,22050,0
20230703,191400,38646356800,22050,22050,22050,22050,0
20230703,191300,38646356800,22050,22050,22050,22050,0
20230703,191200,38646356800,22050,22050,22050,22050,0
20230703,191100,38646356800,22050,22050,22050,22050,0
20230703,191000,38646356800,22050,22050,22050,22050,0
20230703,190900,38646356800,22050,22050,22050,22050,0
20230703,190800,38646356800,22050,22050,22050,22050,0
20230703,190700,38646356800,22050,22050,22050,22050,0
20230703,190600,38646356800,22050,22050,22050,22050,0
20230703,190500,38646356800,22050,22050,22050,22050,0
20230703,190400,38646356800,22050,22050,22050,22050,0
20230703,190300,38646356800,22050,22050,22050,22050,0
20230703,190200,38646356800,22050,22050,22050,22050,0
20230703,190100,38646356800,22050,22050,22050,22050,0
20230703,190000,38646356800,22050,22050,22050,22050,0
20230703,185900,38646356800,22050,22050,22050,22050,0
20230703,185800,38646356800,22050,22050,22050,22050,40188
20230703,185700,38646356800,22050,22050,22050,22050,0
20230703,185600,38646356800,22050,22050,22050,22050,0
20230703,185500,38646356800,22050,22050,22050,22050,0
20230703,185400,38646356800,22050,22050,22050,22050,0
20230703,185300,38646356800,22050,22050,22050,22050,0
20230703,185200,38646356800,22050,22050,22050,22050,0
20230703,185100,38646356800,22050,22050,22050,22050,0
20230703,185000,38646356800,22050,22050,22050,22050,0
20230703,184900,38646356800,22050,22050,22050,22050,0
20230703,184800,38646356800,22050,22050,22050,22050,0
20230703,184700,38646356800,22050,22050,22050,22050,0
20230703,184600,38646356800,22050,22050,22050,22050,0
20230703,184500,38646356800,22050,22050,22050,22050,0
20230703,184400,38646356800,22050,22050,22050,22050,0
20230703,184300,38646356800,22050,22050,22050,22050,0
20230703,184200,38646356800,22050,22050,22050,22050,0
20230703,184100,38646356800,22050,22050,22050,22050,0
20230703,184000,38646356800,22050,22050,22050,22050,0
20230703,183900,38646356800,22050,22050,22050,22050,0
20230703,183800,38646356800,22050,22050,22050,22050,0
20230703,183700,38646356800,22050,22050,22050,22050,0
20230703,183600,38646356800,22050,22050,22050,22050,0
20230703,183500,38646356800,22050,22050,22050,22050,0
20230703,183400,38646356800,22050,22050,22050,22050,0
20230703,183300,38646356800,22050,22050,22050,22050,0
20230703,183200,38646356800,22050,22050,22050,22050,0
20230703,183100,38646356800,22050,22050,22050,22050,0
20230703,183000,38646356800,22050,22050,22050,22050,0
20230703,182900,38646356800,22050,22050,22050,22050,0
20230703,182800,38646356800,22050,22050,22050,22050,40188
20230703,182700,38646356800,22050,22050,22050,22050,0
20230703,182600,38646356800,22050,22050,22050,22050,0
20230703,182500,38646356800,22050,22050,22050,22050,0
20230703,182400,38646356800,22050,22050,22050,22050,0
20230703,182300,38646356800,22050,22050,22050,22050,0
20230703,182200,38646356800,22050,22050,22050,22050,0
20230703,182100,38646356800,22050,22050,22050,22050,0
20230703,182000,38646356800,22050,22050,22050,22050,0
20230703,181900,38646356800,22050,22050,22050,22050,0
20230703,181800,38646356800,22050,22050,22050,22050,0
20230703,181700,38646356800,22050,22050,22050,22050,0
20230703,181600,38646356800,22050,22050,22050,22050,0
20230703,181500,38646356800,22050,22050,22050,22050,0
20230703,181400,38646356800,22050,22050,22050,22050,0
20230703,181300,38646356800,22050,22050,22050,22050,0
20230703,181200,38646356800,22050,22050,22050,22050,0
20230703,181100,38646356800,22050,22050,22050,22050,0
20230703,181000,38646356800,22050,22050,22050,22050,0
20230703,180900,38646356800,22050,22050,22050,22050,0
20230703,180800,38646356800,22050,22050,22050,22050,0
20230703,180700,38646356800,22050,22050,22050,22050,0
20230703,180600,38646356800,22050,22050,22050,22050,0
20230703,180500,38646356800,22050,22050,22050,22050,0
20230703,180400,38646356800,22050,22050,22050,22050,0
20230703,180300,38646356800,22050,22050,22050,22050,0
20230703,180200,38646356800,22050,22050,22050,22050,0
20230703,180100,38646356800,22050,22050,22050,22050,0
20230703,180000,38646356800,22050,22050,22050,22050,0
20230703,175900,38646356800,22050,22050,22050,22050,0
20230703,175800,38646356800,22050,22050,22050,22050,40188
20230703,175700,38646356800,22050,22050,22050,22050,0
20230703,175600,38646356800,22050,22050,22050,22050,0
20230703,175500,38646356800,22050,22050,22050,22050,0
20230703,175400,38646356800,22050,22050,22050,22050,0
20230703,175300,38646356800,22050,22050,22050,22050,0
20230703,175200,38646356800,22050,22050,22050,22050,0
20230703,175100,38646356800,22050,22050,22050,22050,0
20230703,175000,38646356800,22050,22050,22050,22050,0
20230703,174900,38646356800,22050,22050,22050,22050,0
20230703,174800,38646356800,22050,22050,22050,22050,0
20230703,174700,38646356800,22050,22050,22050,22050,0
20230703,174600,38646356800,22050,22050,22050,22050,0
20230703,174500,38646356800,22050,22050,22050,22050,0
20230703,174400,38646356800,22050,22050,22050,22050,0
20230703,174300,38646356800,22050,22050,22050,22050,0
20230703,174200,38646356800,22050,22050,22050,22050,0
20230703,174100,38646356800,22050,22050,22050,22050,0
20230703,174000,38646356800,22050,22050,22050,22050,0
20230703,173900,38646356800,22050,22050,22050,22050,0
20230703,173800,38646356800,22050,22050,22050,22050,0
20230703,173700,38646356800,22050,22050,22050,22050,0
20230703,173600,38646356800,22050,22050,22050,22050,0
20230703,173500,38646356800,22050,22050,22050,22050,0
20230703,173400,38646356800,22050,22050,22050,22050,0
20230703,173300,38646356800,22050,22050,22050,22050,0
20230703,173200,38646356800,22050,22050,22050,22050,0
20230703,173100,38646356800,22050,22050,22050,22050,0
20230703,173000,38646356800,22050,22050,22050,22050,0
20230703,172900,38646356800,22050,22050,22050,22050,0
20230703,172800,38646356800,22050,22050,22050,22050,40188
20230703,172700,38646356800,22050,22050,22050,22050,0
20230703,172600,38646356800,22050,22050,22050,22050,0
20230703,172500,38646356800,22050,22050,22050,22050,0
20230703,172400,38646356800,22050,22050,22050,22050,0
20230703,172300,38646356800,22050,22050,22050,22050,0
20230703,172200,38646356800,22050,22050,22050,22050,0
20230703,172100,38646356800,22050,22050,22050,22050,0
20230703,172000,38646356800,22050,22050,22050,22050,0
20230703,171900,38646356800,22050,22050,22050,22050,0
20230703,171800,38646356800,22050,22050,22050,22050,0
20230703,171700,38646356800,22050,22050,22050,22050,0
20230703,171600,38646356800,22050,22050,22050,22050,0
20230703,171500,38646356800,22050,22050,22050,22050,0
20230703,171400,38646356800,22050,22050,22050,22050,0
20230703,171300,38646356800,22050,22050,22050,22050,0
20230703,171200,38646356800,22050,22050,22050,22050,0
20230703,171100,38646356800,22050,22050,22050,22050,0
20230703,171000,38646356800,22050,22050,22050,22050,0
20230703,170900,38646356800,22050,22050,22050,22050,0
20230703,170800,38646356800,22050,22050,22050,22050,0
20230703,170700,38646356800,22050,22050,22050,22050,0
20230703,170600,38646356800,22050,22050,22050,22050,0
20230703,170500,38646356800,22050,22050,22050,22050,0
20230703,170400,38646356800,22050,22050,22050,22050,0
20230703,170300,38646356800,22050,22050,22050,22050,0
20230703,170200,38646356800,22050,22050,22050,22050,0
20230703,170100,38646356800,22050,22050,22050,22050,0
20230703,170000,38646356800,22050,22050,22050,22050,0
20230703,165900,38646356800,22050,22050,22050,22050,0
20230703,165800,38646356800,22050,22050,22050,22050,40188
20230703,165700,38646356800,22050,22050,22050,22050,0
20230703,165600,38646356800,22050,22050,22050,22050,0
20230703,165500,38646356800,22050,22050,22050,22050,0
20230703,165400,38646356800,22050,22050,22050,22050,0
20230703,165300,38646356800,22050,22050,22050,22050,0
20230703,165200,38646356800,22050,22050,22050,22050,0
20230703,165100,38646356800,22050,22050,22050,22050,0
20230703,165000,38646356800,22050,22050,22050,22050,0
20230703,164900,38646356800,22050,22050,22050,22050,0
20230703,164800,38646356800,22050,22050,22050,22050,0
20230703,164700,38646356800,22050,22050,22050,22050,0
20230703,164600,38646356800,22050,22050,22050,22050,0
20230703,164500,38646356800,22050,22050,22050,22050,0
20230703,164400,38646356800,22050,22050,22050,22050,0
20230703,164300,38646356800,22050,22050,22050,22050,0
20230703,164200,38646356800,22050,22050,22050,22050,0
20230703,164100,38646356800,22050,22050,22050,22050,0
20230703,164000,38646356800,22050,22050,22050,22050,0
20230703,163900,38646356800,22050,22050,22050,22050,0
20230703,163800,38646356800,22050,22050,22050,22050,0
20230703,163700,38646356800,22050,22050,22050,22050,0
20230703,163600,38646356800,22050,22050,22050,22050,0
20230703,163500,38646356800,22050,22050,22050,22050,0
20230703,163400,38646356800,22050,22050,22050,22050,0
20230703,163300,38646356800,22050,22050,22050,22050,0
20230703,163200,38646356800,22050,22050,22050,22050,0
20230703,163100,38646356800,22050,22050,22050,22050,0
20230703,163000,38646356800,22050,22050,22050,22050,0
20230703,162900,38646356800,22050,22050,22050,22050,0
20230703,162800,38646356800,22050,22050,22050,22050,40188
20230703,162700,38646356800,22050,22050,22050,22050,0
20230703,162600,38646356800,22050,22050,22050,22050,0
20230703,162500,38646356800,22050,22050,22050,22050,0
20230703,162400,38646356800,22050,22050,22050,22050,0
20230703,162300,38646356800,22050,22050,22050,22050,0
20230703,162200,38646356800,22050,22050,22050,22050,0
20230703,162100,38646356800,22050,22050,22050,22050,0
20230703,162000,38646356800,22050,22050,22050,22050,0
20230703,161900,38646356800,22050,22050,22050,22050,0
20230703,161800,38646356800,22050,22050,22050,22050,0
20230703,161700,38646356800,22050,22050,22050,22050,0
20230703,161600,38646356800,22050,22050,22050,22050,0
20230703,161500,38646356800,22050,22050,22050,22050,0
20230703,161400,38646356800,22050,22050,22050,22050,0
20230703,161300,38646356800,22050,22050,22050,22050,0
20230703,161200,38646356800,22050,22050,22050,22050,0
20230703,161100,38646356800,22050,22050,22050,22050,0
20230703,161000,38646356800,22050,22050,22050,22050,0
20230703,160900,38646356800,22050,22050,22050,22050,0
20230703,160800,38646356800,22050,22050,22050,22050,0
20230703,160700,38646356800,22050,22050,22050,22050,0
20230703,160600,38646356800,22050,22050,22050,22050,0
20230703,160500,38646356800,22050,22050,22050,22050,0
20230703,160400,38646356800,22050,22050,22050,22050,0
20230703,160300,38646356800,22050,22050,22050,22050,0
20230703,160200,38646356800,22050,22050,22050,22050,0
20230703,160100,38646356800,22050,22050,22050,22050,0
20230703,160000,38646356800,22050,22050,22050,22050,0
20230703,155900,38646356800,22050,22050,22050,22050,0
20230703,155800,38646356800,22050,22050,22050,22050,40188
20230703,155700,38646356800,22050,22050,22050,22050,0
20230703,155600,38646356800,22050,22050,22050,22050,0
20230703,155500,38646356800,22050,22050,22050,22050,0
20230703,155400,38646356800,22050,22050,22050,22050,0
20230703,155300,38646356800,22050,22050,22050,22050,0
20230703,155200,38646356800,22050,22050,22050,22050,0
20230703,155100,38646356800,22050,22050,22050,22050,0
20230703,155000,38646356800,22050,22050,22050,22050,0
20230703,154900,38646356800,22050,22050,22050,22050,0
20230703,154800,38646356800,22050,22050,22050,22050,0
20230703,154700,38646356800,22050,22050,22050,22050,0
20230703,154600,38646356800,22050,22050,22050,22050,0
20230703,154500,38646356800,22050,22050,22050,22050,0
20230703,154400,38646356800,22050,22050,22050,22050,0
20230703,154300,38646356800,22050,22050,22050,22050,0
20230703,154200,38646356800,22050,22050,22050,22050,0
20230703,154100,38646356800,22050,22050,22050,22050,0
20230703,154000,38646356800,22050,22050,22050,22050,0
20230703,153900,38646356800,22050,22050,22050,22050,0
20230703,153800,38646356800,22050,22050,22050,22050,0
20230703,153700,38646356800,22050,22050,22050,22050,0
20230703,153600,38646356800,22050,22050,22050,22050,0
20230703,153500,38646356800,22050,22050,22050,22050,0
20230703,153400,38646356800,22050,22050,22050,22050,0
20230703,153300,38646356800,22050,22050,22050,22050,0
20230703,153200,38646356800,22050,22050,22050,22050,0
20230703,153100,38646356800,22050,22050,22050,22050,0
20230703,153000,38646356800,22050,22050,22050,22050,40188
20230703,152900,37760211400,22050,22050,22050,22050,0
20230703,152800,37760211400,22050,22050,22050,22050,0
20230703,152700,37760211400,22050,22050,22050,22050,0
20230703,152600,37760211400,22050,22050,22050,22050,0
20230703,152500,37760211400,22050,22050,22050,22050,0
20230703,152400,37760211400,22050,22050,22050,22050,0
20230703,152300,37760211400,22050,22050,22050,22050,0
20230703,152200,37760211400,22050,22050,22050,22050,0
20230703,152100,37760211400,22050,22050,22050,22050,0
20230703,152000,37760211400,22050,22050,22050,22050,0
20230703,151900,37760211400,22050,22050,22050,21950,2991
20230703,151800,37694344500,22050,22050,22050,22000,9607
20230703,151700,37482941100,22050,22100,22100,22000,2138
20230703,151600,37435815500,22100,22050,22100,21950,8237
20230703,151500,37254023750,21950,21950,22050,21950,3552
20230703,151400,37175820700,21950,22000,22050,21950,12447
20230703,151300,36902014550,22000,22050,22050,22000,4037
20230703,151200,36813027900,22050,22050,22100,22050,2848
20230703,151100,36750149900,22050,22050,22050,22050,2459
20230703,151000,36695928950,22100,22050,22100,22050,1950
20230703,150900,36652906350,22050,22050,22100,22000,3176
20230703,150800,36582913200,22050,22000,22100,22000,948
20230703,150700,36562010150,22050,22050,22100,22000,5094
20230703,150600,36449704850,22050,22050,22100,22000,4588
20230703,150500,36348647200,22050,22000,22100,22000,1886
20230703,150400,36307075100,22050,22050,22050,22000,2508
20230703,150300,36251787550,22050,22050,22100,22050,6469
20230703,150200,36109133550,22050,22050,22100,22050,2005
20230703,150100,36064913950,22050,22050,22100,22050,1217
20230703,150000,36038077450,22050,22150,22150,22050,4503
20230703,145900,35938593700,22100,22100,22150,22100,1659
20230703,145800,35901923450,22150,22100,22150,22100,1023
20230703,145700,35879291800,22100,22150,22200,22100,1950
20230703,145600,35836168250,22150,22150,22200,22100,1533
20230703,145500,35802221950,22150,22150,22200,22150,1059
20230703,145400,35778762900,22150,22200,22200,22150,10000
20230703,145300,35557257900,22150,22200,22200,22150,714
20230703,145200,35541432200,22200,22200,22200,22150,2263
20230703,145100,35491205150,22200,22250,22250,22200,6827
20230703,145000,35339638100,22200,22200,22250,22150,1500
20230703,144900,35306342100,22200,22150,22250,22150,3841
20230703,144800,35221074450,22200,22200,22200,22100,3362
20230703,144700,35146484250,22200,22150,22200,22150,1247
20230703,144600,35118861450,22150,22150,22200,22150,164
20230703,144500,35115226550,22150,22200,22200,22150,1742
20230703,144400,35076636350,22200,22150,22200,22150,2541
20230703,144300,35020319750,22150,22150,22200,22150,342
20230703,144200,35012739500,22150,22200,22200,22150,406
20230703,144100,35003744700,22200,22150,22200,22100,1743
20230703,144000,34965152750,22150,22100,22200,22100,1897
20230703,143900,34923134950,22100,22150,22150,22100,469
20230703,143800,34912765700,22150,22150,22150,22100,1101
20230703,143700,34888394600,22150,22150,22200,22150,734
20230703,143600,34872134350,22150,22200,22200,22100,1197
20230703,143500,34845618200,22200,22150,22200,22100,2293
20230703,143400,34794792650,22250,22200,22250,22150,1375
20230703,143300,34764305350,22200,22250,22250,22150,572
20230703,143200,34751615200,22200,22200,22200,22100,2349
20230703,143100,34699518500,22200,22150,22250,22100,16148
20230703,143000,34341242950,22150,22150,22150,22100,628
20230703,142900,34327357400,22100,22100,22100,22050,2276
20230703,142800,34277060550,22100,22100,22150,22100,1222
20230703,142700,34250052200,22100,22150,22150,22100,1546
20230703,142600,34215848100,22100,22100,22150,22100,589
20230703,142500,34202829100,22150,22100,22150,22100,580
20230703,142400,34189999750,22150,22150,22150,22100,1512
20230703,142300,34156574150,22150,22150,22150,22100,428
20230703,142200,34147112450,22150,22150,22150,22100,346
20230703,142100,34139456000,22100,22100,22150,22100,1175
20230703,142000,34113486550,22100,22150,22150,22050,790
20230703,141900,34096027300,22100,22100,22150,22050,460
20230703,141800,34085863750,22100,22100,22150,22050,1306
20230703,141700,34057005700,22100,22100,22100,22050,7130
20230703,141600,33899453300,22050,22100,22100,22050,1898
20230703,141500,33857583900,22050,22100,22100,22050,389
20230703,141400,33849001900,22100,22100,22100,22050,995
20230703,141300,33827032100,22150,22100,22150,22050,353
20230703,141200,33819231000,22050,22100,22100,22050,603
20230703,141100,33805916450,22100,22100,22150,22050,2945
20230703,141000,33740849550,22100,22100,22100,22050,1285
20230703,140900,33712457800,22100,22050,22100,22050,697
20230703,140800,33697079600,22050,22100,22100,22050,694
20230703,140700,33681776550,22100,22100,22100,22050,1256
20230703,140600,33654022550,22100,22150,22150,22100,498
20230703,140500,33643014150,22150,22100,22150,22100,1086
20230703,140400,33618985800,22100,22100,22150,22100,565
20230703,140300,33606490450,22100,22150,22150,22100,577
20230703,140200,33593736500,22150,22050,22150,22050,5793
20230703,140100,33465728500,22100,22050,22100,22050,2238
20230703,140000,33416368850,22050,22000,22100,22000,4230
20230703,135900,33323124600,22050,22000,22050,21950,927
20230703,135800,33302730750,22000,22000,22050,22000,895
20230703,135700,33283038550,22000,22000,22050,21900,2972
20230703,135600,33217740050,22000,21950,22050,21950,10971
20230703,135500,32976663150,21950,21950,22000,21950,3894
20230703,135400,32891187850,21950,22050,22050,21950,2407
20230703,135300,32838288650,22000,21950,22050,21950,1121
20230703,135200,32813653500,21950,21950,22000,21950,1915
20230703,135100,32771559050,22000,21950,22050,21900,6434
20230703,135000,32630098150,21950,22000,22000,21900,27276
20230703,134900,32030687450,22000,22050,22050,22000,671
20230703,134800,32015919100,22050,22050,22050,22000,1737
20230703,134700,31977626600,22050,22050,22050,22000,3589
20230703,134600,31898525000,22050,22000,22050,22000,5228
20230703,134500,31783360850,22050,22050,22050,22000,1214
20230703,134400,31756609850,22050,22100,22100,22000,4631
20230703,134300,31654496150,22100,22000,22100,22000,1986
20230703,134200,31610705800,22050,22050,22100,22000,24608
20230703,134100,31068098700,22100,22100,22100,22050,4851
20230703,134000,30961095000,22050,22100,22100,22050,2568
20230703,133900,30904398650,22100,22050,22100,22050,3378
20230703,133800,30829817300,22100,22100,22150,22050,5206
20230703,133700,30714904000,22100,22150,22150,22100,1583
20230703,133600,30679914650,22100,22100,22150,22100,859
20230703,133500,30660926750,22150,22100,22150,22100,3364
20230703,133400,30586582250,22150,22100,22150,22050,1744
20230703,133300,30548038000,22100,22100,22150,22100,1099
20230703,133200,30523747600,22100,22100,22150,22100,1909
20230703,133100,30481556950,22050,22100,22150,22050,6711
20230703,133000,30333258350,22100,22150,22150,22100,6918
20230703,132900,30180279800,22100,22150,22200,22100,2842
20230703,132800,30117309800,22200,22150,22200,22150,364
20230703,132700,30109242100,22150,22150,22200,22150,1646
20230703,132600,30072779250,22150,22200,22200,22150,3088
20230703,132500,30004379050,22200,22150,22200,22150,196
20230703,132400,30000035000,22200,22200,22200,22150,1710
20230703,132300,29962143550,22150,22200,22200,22150,1392
20230703,132200,29931308200,22200,22150,22200,22150,471
20230703,132100,29920870050,22150,22200,22250,22150,1413
20230703,132000,29889528850,22200,22200,22250,22200,2187
20230703,131900,29840974450,22200,22250,22250,22200,2760
20230703,131800,29779597000,22250,22300,22300,22200,523
20230703,131700,29767973800,22250,22300,22300,22200,4010
20230703,131600,29678857400,22200,22250,22300,22200,1433
20230703,131500,29646989100,22250,22250,22250,22200,1685
20230703,131400,29609511550,22250,22200,22250,22150,1035
20230703,131300,29586578750,22150,22200,22250,22150,668
20230703,131200,29571751000,22200,22200,22250,22200,1625
20230703,131100,29535668100,22150,22250,22250,22150,16720
20230703,131000,29164838150,22250,22250,22300,22250,1420
20230703,130900,29133241050,22250,22250,22300,22250,335
20230703,130800,29125783100,22250,22250,22250,22200,2460
20230703,130700,29071066650,22250,22250,22300,22200,2822
20230703,130600,29008274750,22250,22250,22250,22200,879
20230703,130500,28988725450,22200,22200,22250,22200,1278
20230703,130400,28960325750,22250,22200,22250,22200,318
20230703,130300,28953263900,22200,22200,22250,22200,245
20230703,130200,28947820550,22250,22250,22250,22200,759
20230703,130100,28930962550,22250,22250,22250,22200,188
20230703,130000,28926781250,22250,22250,22250,22200,976
20230703,125900,28905077000,22250,22200,22250,22200,1339
20230703,125800,28875317300,22250,22200,22250,22200,501
20230703,125700,28864180500,22200,22200,22250,22200,203
20230703,125600,28859671750,22200,22200,22250,22150,1185
20230703,125500,28833364050,22200,22250,22250,22200,2180
20230703,125400,28784949150,22300,22250,22300,22200,2744
20230703,125300,28723892100,22250,22200,22250,22200,1288
20230703,125200,28695256000,22200,22200,22250,22200,885
20230703,125100,28675602800,22200,22150,22200,22150,2015
20230703,125000,28630895500,22150,22150,22200,22100,6461
20230703,124900,28487959900,22200,22200,22200,22150,1730
20230703,124800,28449619700,22200,22200,22200,22150,2412
20230703,124700,28396165200,22200,22200,22200,22150,1637
20230703,124600,28359847150,22200,22050,22200,22050,10945
20230703,124500,28118046600,22100,22200,22200,22050,17954
20230703,124400,27720893950,22200,22250,22250,22150,10667
20230703,124300,27484092050,22250,22250,22250,22200,1877
20230703,124200,27442331400,22250,22250,22250,22200,3315
20230703,124100,27368620350,22250,22350,22350,22250,5446
20230703,124000,27247426500,22250,22300,22350,22250,1331
20230703,123900,27217748000,22300,22300,22400,22300,1072
20230703,123800,27193824200,22300,22350,22350,22300,3037
20230703,123700,27126014800,22350,22300,22350,22300,226
20230703,123600,27120971100,22300,22300,22350,22250,3780
20230703,123500,27036716400,22300,22350,22350,22300,1518
20230703,123400,27002834200,22350,22300,22350,22300,951
20230703,123300,26981616700,22300,22250,22350,22250,1611
20230703,123200,26945714200,22250,22350,22350,22250,6298
20230703,123100,26805485100,22350,22250,22350,22250,658
20230703,123000,26790806250,22300,22300,22350,22250,605
20230703,122900,26777314750,22300,22350,22350,22300,2084
20230703,122800,26730757200,22350,22300,22350,22250,1971
20230703,122700,26686800700,22300,22300,22350,22250,1716
20230703,122600,26648529450,22250,22350,22350,22250,8011
20230703,122500,26470198450,22300,22300,22350,22250,10398
20230703,122400,26238319350,22400,22350,22400,22300,796
20230703,122300,26220548950,22300,22350,22400,22300,2445
20230703,122200,26165959800,22350,22400,22400,22350,7494
20230703,122100,25998466500,22400,22350,22400,22350,1157
20230703,122000,25972600600,22350,22400,22400,22300,7423
20230703,121900,25806684600,22350,22400,22400,22350,794
20230703,121800,25788901500,22400,22400,22450,22350,826
20230703,121700,25770400950,22350,22450,22450,22350,806
20230703,121600,25752353700,22400,22400,22450,22350,1354
20230703,121500,25722027200,22400,22450,22450,22350,480
20230703,121400,25711274350,22350,22450,22500,22350,7247
20230703,121300,25548913200,22450,22400,22450,22400,10344
20230703,121200,25316716350,22400,22400,22450,22350,7637
20230703,121100,25145648700,22400,22450,22450,22400,485
20230703,121000,25134777500,22400,22400,22450,22400,4735
20230703,120900,25028710650,22400,22450,22450,22400,816
20230703,120800,25010429950,22400,22400,22450,22400,526
20230703,120700,24998640700,22400,22450,22450,22400,1187
20230703,120600,24972049050,22450,22450,22450,22400,676
20230703,120500,24956884750,22400,22400,22450,22400,1120
20230703,120400,24931759150,22400,22400,22450,22400,1647
20230703,120300,24894839550,22450,22400,22450,22400,2565
20230703,120200,24837374800,22400,22450,22450,22400,2735
20230703,120100,24776097300,22400,22450,22450,22400,819
20230703,120000,24757742700,22450,22400,22450,22400,1076
20230703,115900,24733627400,22400,22450,22450,22400,379
20230703,115800,24725128800,22450,22400,22450,22400,504
20230703,115700,24713837800,22450,22350,22450,22350,2675
20230703,115600,24654021950,22350,22400,22450,22350,2507
20230703,115500,24597874500,22400,22400,22400,22400,578
20230703,115400,24584927300,22400,22400,22450,22400,1522
20230703,115300,24550825950,22450,22450,22450,22400,1445
20230703,115200,24518444250,22450,22450,22450,22400,471
20230703,115100,24507880000,22450,22350,22450,22350,541
20230703,115000,24495762750,22400,22400,22450,22350,859
20230703,114900,24476516950,22400,22400,22450,22350,413
20230703,114800,24467277600,22400,22400,22400,22350,1463
20230703,114700,24434520500,22400,22400,22400,22350,952
20230703,114600,24413208050,22350,22400,22400,22300,6014
20230703,114500,24278799200,22350,22400,22400,22350,716
20230703,114400,24262787950,22350,22400,22400,22350,1095
20230703,114300,24238304150,22400,22350,22400,22350,1901
20230703,114200,24195782650,22350,22350,22400,22300,4049
20230703,114100,24105299800,22350,22350,22400,22350,1423
20230703,114000,24073467950,22350,22350,22400,22350,3009
20230703,113900,24006183900,22350,22350,22400,22350,952
20230703,113800,23984889800,22400,22400,22450,22350,797
20230703,113700,23967028200,22400,22400,22450,22350,1223
20230703,113600,23939641850,22400,22400,22450,22350,1883
20230703,113500,23897465800,22400,22450,22450,22400,1520
20230703,113400,23863414050,22400,22450,22450,22400,789
20230703,113300,23845719100,22450,22400,22450,22350,976
20230703,113200,23823847900,22400,22450,22450,22350,909
20230703,113100,23803487900,22350,22450,22450,22350,1499
20230703,113000,23769911050,22400,22400,22450,22400,604
20230703,112900,23756376650,22400,22450,22450,22400,1026
20230703,112800,23733392200,22400,22400,22450,22400,1110
20230703,112700,23708525300,22400,22400,22450,22350,782
20230703,112600,23691019400,22400,22400,22450,22350,2498
20230703,112500,23635074250,22450,22400,22450,22400,2223
20230703,112400,23585267950,22400,22400,22450,22400,1983
20230703,112300,23540815050,22450,22450,22500,22400,1666
20230703,112200,23503412700,22450,22450,22500,22400,1006
20230703,112100,23480830550,22450,22500,22500,22450,5572
20230703,112000,23355734350,22450,22450,22500,22450,1257
20230703,111900,23327503500,22500,22500,22500,22450,495
20230703,111800,23316371750,22450,22500,22500,22450,1176
20230703,111700,23289926050,22450,22500,22500,22450,2989
20230703,111600,23222729200,22450,22500,22500,22450,725
20230703,111500,23206452900,22500,22450,22500,22450,927
20230703,111400,23185637050,22450,22500,22500,22450,657
20230703,111300,23170875650,22450,22500,22500,22450,1987
20230703,111200,23126253900,22450,22450,22500,22400,1255
20230703,111100,23098067600,22450,22450,22500,22450,9318
20230703,111000,22888870300,22400,22450,22450,22400,907
20230703,110900,22868519800,22450,22400,22450,22350,688
20230703,110800,22853105350,22400,22400,22450,22400,677
20230703,110700,22837931950,22400,22400,22450,22400,288
20230703,110600,22831480700,22400,22350,22450,22350,2351
20230703,110500,22778842200,22350,22400,22450,22350,1762
20230703,110400,22739360300,22400,22400,22400,22350,523
20230703,110300,22727650200,22400,22400,22450,22350,1428
20230703,110200,22695662700,22400,22450,22450,22350,2438
20230703,110100,22640995300,22450,22450,22450,22400,1861
20230703,110000,22599272250,22400,22400,22450,22400,1184
20230703,105900,22572722950,22400,22400,22450,22350,1664
20230703,105800,22535440250,22350,22450,22450,22350,3118
20230703,105700,22465590950,22400,22350,22450,22350,1277
20230703,105600,22436984500,22400,22450,22450,22350,594
20230703,105500,22423679700,22450,22350,22450,22350,583
20230703,105400,22410625750,22350,22400,22450,22300,2547
20230703,105300,22353650200,22400,22300,22400,22300,5095
20230703,105200,22239565700,22300,22300,22400,22300,3291
20230703,105100,22166047350,22300,22300,22350,22300,8130
20230703,105000,21984617850,22300,22350,22350,22300,6034
20230703,104900,21850044750,22350,22350,22350,22300,731
20230703,104800,21833714800,22350,22300,22400,22250,4263
20230703,104700,21738547700,22300,22250,22350,22250,6600
20230703,104600,21591572600,22250,22400,22400,22250,7594
20230703,104500,21422235600,22400,22350,22400,22350,656
20230703,104400,21407567350,22400,22400,22400,22300,2034
20230703,104300,21362092950,22400,22400,22400,22350,1306
20230703,104200,21332887200,22400,22350,22400,22300,963
20230703,104100,21311362900,22350,22350,22400,22300,2087
20230703,104000,21264719600,22350,22350,22400,22350,397
20230703,103900,21255835650,22350,22350,22400,22300,5739
20230703,103800,21127734750,22350,22400,22400,22350,1975
20230703,103700,21083585300,22400,22400,22450,22350,4107
20230703,103600,20991585450,22400,22400,22400,22350,2058
20230703,103500,20945493750,22350,22350,22400,22350,2142
20230703,103400,20897587750,22350,22400,22400,22300,3444
20230703,103300,20820596750,22400,22250,22400,22250,5480
20230703,103200,20698311700,22250,22350,22400,22250,7405
20230703,103100,20533123550,22350,22350,22400,22350,6895
20230703,103000,20378946850,22350,22400,22450,22350,10621
20230703,102900,20141085550,22400,22450,22500,22400,2029
20230703,102800,20095591750,22450,22500,22500,22450,3854
20230703,102700,20009064150,22500,22450,22500,22450,2774
20230703,102600,19946782850,22450,22500,22500,22450,845
20230703,102500,19927804000,22500,22500,22550,22450,2719
20230703,102400,19866634000,22550,22450,22550,22450,1978
20230703,102300,19822141650,22450,22500,22550,22450,3079
20230703,102200,19752867800,22500,22550,22550,22500,626
20230703,102100,19738757200,22550,22500,22550,22500,3765
20230703,102000,19654021300,22550,22500,22600,22450,7729
20230703,101900,19480037950,22500,22600,22600,22450,7638
20230703,101800,19307997000,22600,22650,22650,22550,4302
20230703,101700,19210773500,22650,22550,22650,22500,11100
20230703,101600,18960069700,22550,22600,22650,22500,5762
20230703,101500,18829958700,22600,22550,22650,22500,15055
20230703,101400,18490140800,22550,22450,22550,22400,21611
20230703,101300,18004088450,22450,22450,22450,22400,1258
20230703,101200,17975879300,22400,22500,22500,22400,12770
20230703,101100,17689728650,22500,22450,22500,22450,2232
20230703,101000,17639615450,22500,22450,22500,22450,2596
20230703,100900,17581328850,22400,22450,22500,22400,3189
20230703,100800,17509752750,22450,22450,22500,22450,5543
20230703,100700,17385201950,22450,22450,22500,22400,3248
20230703,100600,17312279150,22450,22450,22450,22400,1209
20230703,100500,17285166500,22450,22450,22450,22400,4567
20230703,100400,17182660150,22450,22500,22500,22450,3865
20230703,100300,17095881100,22500,22500,22550,22450,8966
20230703,100200,16894134550,22500,22450,22500,22400,2992
20230703,100100,16826925350,22450,22450,22500,22400,3319
20230703,100000,16752411500,22450,22450,22450,22400,678
20230703,095900,16737203650,22450,22450,22450,22400,1957
20230703,095800,16693306100,22450,22450,22450,22400,3493
20230703,095700,16614899650,22450,22450,22450,22400,2075
20230703,095600,16568357400,22450,22500,22500,22450,5110
20230703,095500,16453498500,22500,22550,22550,22450,2479
20230703,095400,16397716150,22550,22500,22550,22450,6792
20230703,095300,16244843000,22450,22400,22500,22400,5060
20230703,095200,16131231500,22400,22400,22450,22350,4422
20230703,095100,16032238950,22350,22450,22450,22350,3380
20230703,095000,15956523700,22450,22500,22500,22400,9520
20230703,094900,15742541700,22500,22500,22500,22450,2983
20230703,094800,15675434100,22450,22450,22500,22400,5410
20230703,094700,15553976300,22450,22450,22450,22400,2560
20230703,094600,15496517100,22400,22400,22450,22350,2493
20230703,094500,15440695000,22400,22400,22450,22350,1734
20230703,094400,15401845750,22450,22400,22450,22350,7334
20230703,094300,15237698300,22400,22350,22400,22350,2406
20230703,094200,15183902350,22350,22350,22400,22350,1899
20230703,094100,15141457350,22400,22350,22400,22300,2580
20230703,094000,15083795200,22350,22300,22350,22250,4562
20230703,093900,14982044700,22250,22300,22300,22250,433
20230703,093800,14972399500,22300,22250,22300,22250,934
20230703,093700,14951574850,22300,22250,22300,22200,5345
20230703,093600,14832650650,22250,22250,22250,22200,5133
20230703,093500,14718643400,22200,22300,22300,22200,16058
20230703,093400,14361619750,22300,22300,22300,22250,1481
20230703,093300,14328629050,22300,22350,22400,22300,7290
20230703,093200,14165858400,22350,22350,22400,22300,7695
20230703,093100,13993976800,22350,22300,22350,22300,3882
20230703,093000,13907350750,22300,22400,22400,22300,6533
20230703,092900,13761306650,22350,22350,22400,22350,770
20230703,092800,13744077300,22350,22350,22400,22300,2462
20230703,092700,13689050250,22400,22350,22400,22300,1952
20230703,092600,13645426950,22350,22350,22400,22300,2220
20230703,092500,13595825550,22400,22250,22400,22250,7561
20230703,092400,13427177300,22300,22300,22350,22300,5196
20230703,092300,13311297550,22250,22350,22450,22250,18809
20230703,092200,12890606100,22300,22300,22350,22250,11906
20230703,092100,12625450600,22250,22500,22500,22250,25183
20230703,092000,12061805400,22500,22400,22500,22350,6953
20230703,091900,11905856250,22350,22400,22400,22350,5778
20230703,091800,11776666850,22400,22450,22450,22300,6349
20230703,091700,11634707450,22450,22400,22500,22300,19040
20230703,091600,11208228000,22400,22450,22500,22350,12799
20230703,091500,10921346000,22450,22550,22600,22450,22906
20230703,091400,10405924600,22550,22600,22600,22550,7707
20230703,091300,10231974200,22600,22750,22750,22600,18143
20230703,091200,9821127550,22650,22850,22850,22650,53378
20230703,091100,8604728300,22800,22650,22850,22600,55999
20230703,091000,7331869650,22650,22450,22700,22400,55611
20230703,090900,6074929050,22450,22500,22550,22400,17370
20230703,090800,5684881550,22550,22450,22600,22450,33321
20230703,090700,4934055150,22450,22450,22550,22450,36558
20230703,090600,4111549350,22500,22400,22500,22400,35881
20230703,090500,3305783750,22400,22300,22400,22200,34386
20230703,090400,2538175150,22300,22300,22400,22250,25325
20230703,090300,1973083800,22300,22150,22300,22100,22866
20230703,090200,1464158800,22150,22050,22150,21950,27060
20230703,090100,866675250,22000,22050,22100,21950,15352
20230703,090000,528754400,22000,21950,22100,21950,23662