stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,200000,2145204400,22700,22700,22700,22700,665
20230711,195900,2145204400,22700,22700,22700,22700,0
20230711,195800,2145204400,22700,22700,22700,22700,0
20230711,195700,2145204400,22700,22700,22700,22700,0
20230711,195600,2145204400,22700,22700,22700,22700,0
20230711,195500,2145204400,22700,22700,22700,22700,0
20230711,195400,2145204400,22700,22700,22700,22700,0
20230711,195300,2145204400,22700,22700,22700,22700,0
20230711,195200,2145204400,22700,22700,22700,22700,0
20230711,195100,2145204400,22700,22700,22700,22700,0
20230711,195000,2145204400,22700,22700,22700,22700,0
20230711,194900,2145204400,22700,22700,22700,22700,0
20230711,194800,2145204400,22700,22700,22700,22700,0
20230711,194700,2145204400,22700,22700,22700,22700,0
20230711,194600,2145204400,22700,22700,22700,22700,0
20230711,194500,2145204400,22700,22700,22700,22700,0
20230711,194400,2145204400,22700,22700,22700,22700,0
20230711,194300,2145204400,22700,22700,22700,22700,0
20230711,194200,2145204400,22700,22700,22700,22700,0
20230711,194100,2145204400,22700,22700,22700,22700,0
20230711,194000,2145204400,22700,22700,22700,22700,0
20230711,193900,2145204400,22700,22700,22700,22700,0
20230711,193800,2145204400,22700,22700,22700,22700,0
20230711,193700,2145204400,22700,22700,22700,22700,0
20230711,193600,2145204400,22700,22700,22700,22700,0
20230711,193500,2145204400,22700,22700,22700,22700,0
20230711,193400,2145204400,22700,22700,22700,22700,0
20230711,193300,2145204400,22700,22700,22700,22700,0
20230711,193200,2145204400,22700,22700,22700,22700,0
20230711,193100,2145204400,22700,22700,22700,22700,0
20230711,193000,2145204400,22700,22700,22700,22700,665
20230711,192900,2145204400,22700,22700,22700,22700,0
20230711,192800,2145204400,22700,22700,22700,22700,0
20230711,192700,2145204400,22700,22700,22700,22700,0
20230711,192600,2145204400,22700,22700,22700,22700,0
20230711,192500,2145204400,22700,22700,22700,22700,0
20230711,192400,2145204400,22700,22700,22700,22700,0
20230711,192300,2145204400,22700,22700,22700,22700,0
20230711,192200,2145204400,22700,22700,22700,22700,0
20230711,192100,2145204400,22700,22700,22700,22700,0
20230711,192000,2145204400,22700,22700,22700,22700,0
20230711,191900,2145204400,22700,22700,22700,22700,0
20230711,191800,2145204400,22700,22700,22700,22700,0
20230711,191700,2145204400,22700,22700,22700,22700,0
20230711,191600,2145204400,22700,22700,22700,22700,0
20230711,191500,2145204400,22700,22700,22700,22700,0
20230711,191400,2145204400,22700,22700,22700,22700,0
20230711,191300,2145204400,22700,22700,22700,22700,0
20230711,191200,2145204400,22700,22700,22700,22700,0
20230711,191100,2145204400,22700,22700,22700,22700,0
20230711,191000,2145204400,22700,22700,22700,22700,0
20230711,190900,2145204400,22700,22700,22700,22700,0
20230711,190800,2145204400,22700,22700,22700,22700,0
20230711,190700,2145204400,22700,22700,22700,22700,0
20230711,190600,2145204400,22700,22700,22700,22700,0
20230711,190500,2145204400,22700,22700,22700,22700,0
20230711,190400,2145204400,22700,22700,22700,22700,0
20230711,190300,2145204400,22700,22700,22700,22700,0
20230711,190200,2145204400,22700,22700,22700,22700,0
20230711,190100,2145204400,22700,22700,22700,22700,0
20230711,190000,2145204400,22700,22700,22700,22700,665
20230711,185900,2145204400,22700,22700,22700,22700,0
20230711,185800,2145204400,22700,22700,22700,22700,0
20230711,185700,2145204400,22700,22700,22700,22700,0
20230711,185600,2145204400,22700,22700,22700,22700,0
20230711,185500,2145204400,22700,22700,22700,22700,0
20230711,185400,2145204400,22700,22700,22700,22700,0
20230711,185300,2145204400,22700,22700,22700,22700,0
20230711,185200,2145204400,22700,22700,22700,22700,0
20230711,185100,2145204400,22700,22700,22700,22700,0
20230711,185000,2145204400,22700,22700,22700,22700,0
20230711,184900,2145204400,22700,22700,22700,22700,0
20230711,184800,2145204400,22700,22700,22700,22700,0
20230711,184700,2145204400,22700,22700,22700,22700,0
20230711,184600,2145204400,22700,22700,22700,22700,0
20230711,184500,2145204400,22700,22700,22700,22700,0
20230711,184400,2145204400,22700,22700,22700,22700,0
20230711,184300,2145204400,22700,22700,22700,22700,0
20230711,184200,2145204400,22700,22700,22700,22700,0
20230711,184100,2145204400,22700,22700,22700,22700,0
20230711,184000,2145204400,22700,22700,22700,22700,0
20230711,183900,2145204400,22700,22700,22700,22700,0
20230711,183800,2145204400,22700,22700,22700,22700,0
20230711,183700,2145204400,22700,22700,22700,22700,0
20230711,183600,2145204400,22700,22700,22700,22700,0
20230711,183500,2145204400,22700,22700,22700,22700,0
20230711,183400,2145204400,22700,22700,22700,22700,0
20230711,183300,2145204400,22700,22700,22700,22700,0
20230711,183200,2145204400,22700,22700,22700,22700,0
20230711,183100,2145204400,22700,22700,22700,22700,0
20230711,183000,2145204400,22700,22700,22700,22700,665
20230711,182900,2145204400,22700,22700,22700,22700,0
20230711,182800,2145204400,22700,22700,22700,22700,0
20230711,182700,2145204400,22700,22700,22700,22700,0
20230711,182600,2145204400,22700,22700,22700,22700,0
20230711,182500,2145204400,22700,22700,22700,22700,0
20230711,182400,2145204400,22700,22700,22700,22700,0
20230711,182300,2145204400,22700,22700,22700,22700,0
20230711,182200,2145204400,22700,22700,22700,22700,0
20230711,182100,2145204400,22700,22700,22700,22700,0
20230711,182000,2145204400,22700,22700,22700,22700,0
20230711,181900,2145204400,22700,22700,22700,22700,0
20230711,181800,2145204400,22700,22700,22700,22700,0
20230711,181700,2145204400,22700,22700,22700,22700,0
20230711,181600,2145204400,22700,22700,22700,22700,0
20230711,181500,2145204400,22700,22700,22700,22700,0
20230711,181400,2145204400,22700,22700,22700,22700,0
20230711,181300,2145204400,22700,22700,22700,22700,0
20230711,181200,2145204400,22700,22700,22700,22700,0
20230711,181100,2145204400,22700,22700,22700,22700,0
20230711,181000,2145204400,22700,22700,22700,22700,0
20230711,180900,2145204400,22700,22700,22700,22700,0
20230711,180800,2145204400,22700,22700,22700,22700,0
20230711,180700,2145204400,22700,22700,22700,22700,0
20230711,180600,2145204400,22700,22700,22700,22700,0
20230711,180500,2145204400,22700,22700,22700,22700,0
20230711,180400,2145204400,22700,22700,22700,22700,0
20230711,180300,2145204400,22700,22700,22700,22700,0
20230711,180200,2145204400,22700,22700,22700,22700,0
20230711,180100,2145204400,22700,22700,22700,22700,0
20230711,180000,2145204400,22700,22700,22700,22700,665
20230711,175900,2145204400,22700,22700,22700,22700,0
20230711,175800,2145204400,22700,22700,22700,22700,0
20230711,175700,2145204400,22700,22700,22700,22700,0
20230711,175600,2145204400,22700,22700,22700,22700,0
20230711,175500,2145204400,22700,22700,22700,22700,0
20230711,175400,2145204400,22700,22700,22700,22700,0
20230711,175300,2145204400,22700,22700,22700,22700,0
20230711,175200,2145204400,22700,22700,22700,22700,0
20230711,175100,2145204400,22700,22700,22700,22700,0
20230711,175000,2145204400,22700,22700,22700,22700,0
20230711,174900,2145204400,22700,22700,22700,22700,0
20230711,174800,2145204400,22700,22700,22700,22700,0
20230711,174700,2145204400,22700,22700,22700,22700,0
20230711,174600,2145204400,22700,22700,22700,22700,0
20230711,174500,2145204400,22700,22700,22700,22700,0
20230711,174400,2145204400,22700,22700,22700,22700,0
20230711,174300,2145204400,22700,22700,22700,22700,0
20230711,174200,2145204400,22700,22700,22700,22700,0
20230711,174100,2145204400,22700,22700,22700,22700,0
20230711,174000,2145204400,22700,22700,22700,22700,0
20230711,173900,2145204400,22700,22700,22700,22700,0
20230711,173800,2145204400,22700,22700,22700,22700,0
20230711,173700,2145204400,22700,22700,22700,22700,0
20230711,173600,2145204400,22700,22700,22700,22700,0
20230711,173500,2145204400,22700,22700,22700,22700,0
20230711,173400,2145204400,22700,22700,22700,22700,0
20230711,173300,2145204400,22700,22700,22700,22700,0
20230711,173200,2145204400,22700,22700,22700,22700,0
20230711,173100,2145204400,22700,22700,22700,22700,0
20230711,173000,2145204400,22700,22700,22700,22700,665
20230711,172900,2145204400,22700,22700,22700,22700,0
20230711,172800,2145204400,22700,22700,22700,22700,0
20230711,172700,2145204400,22700,22700,22700,22700,0
20230711,172600,2145204400,22700,22700,22700,22700,0
20230711,172500,2145204400,22700,22700,22700,22700,0
20230711,172400,2145204400,22700,22700,22700,22700,0
20230711,172300,2145204400,22700,22700,22700,22700,0
20230711,172200,2145204400,22700,22700,22700,22700,0
20230711,172100,2145204400,22700,22700,22700,22700,0
20230711,172000,2145204400,22700,22700,22700,22700,0
20230711,171900,2145204400,22700,22700,22700,22700,0
20230711,171800,2145204400,22700,22700,22700,22700,0
20230711,171700,2145204400,22700,22700,22700,22700,0
20230711,171600,2145204400,22700,22700,22700,22700,0
20230711,171500,2145204400,22700,22700,22700,22700,0
20230711,171400,2145204400,22700,22700,22700,22700,0
20230711,171300,2145204400,22700,22700,22700,22700,0
20230711,171200,2145204400,22700,22700,22700,22700,0
20230711,171100,2145204400,22700,22700,22700,22700,0
20230711,171000,2145204400,22700,22700,22700,22700,0
20230711,170900,2145204400,22700,22700,22700,22700,0
20230711,170800,2145204400,22700,22700,22700,22700,0
20230711,170700,2145204400,22700,22700,22700,22700,0
20230711,170600,2145204400,22700,22700,22700,22700,0
20230711,170500,2145204400,22700,22700,22700,22700,0
20230711,170400,2145204400,22700,22700,22700,22700,0
20230711,170300,2145204400,22700,22700,22700,22700,0
20230711,170200,2145204400,22700,22700,22700,22700,0
20230711,170100,2145204400,22700,22700,22700,22700,0
20230711,170000,2145204400,22700,22700,22700,22700,665
20230711,165900,2145204400,22700,22700,22700,22700,0
20230711,165800,2145204400,22700,22700,22700,22700,0
20230711,165700,2145204400,22700,22700,22700,22700,0
20230711,165600,2145204400,22700,22700,22700,22700,0
20230711,165500,2145204400,22700,22700,22700,22700,0
20230711,165400,2145204400,22700,22700,22700,22700,0
20230711,165300,2145204400,22700,22700,22700,22700,0
20230711,165200,2145204400,22700,22700,22700,22700,0
20230711,165100,2145204400,22700,22700,22700,22700,0
20230711,165000,2145204400,22700,22700,22700,22700,0
20230711,164900,2145204400,22700,22700,22700,22700,0
20230711,164800,2145204400,22700,22700,22700,22700,0
20230711,164700,2145204400,22700,22700,22700,22700,0
20230711,164600,2145204400,22700,22700,22700,22700,0
20230711,164500,2145204400,22700,22700,22700,22700,0
20230711,164400,2145204400,22700,22700,22700,22700,0
20230711,164300,2145204400,22700,22700,22700,22700,0
20230711,164200,2145204400,22700,22700,22700,22700,0
20230711,164100,2145204400,22700,22700,22700,22700,0
20230711,164000,2145204400,22700,22700,22700,22700,0
20230711,163900,2145204400,22700,22700,22700,22700,0
20230711,163800,2145204400,22700,22700,22700,22700,0
20230711,163700,2145204400,22700,22700,22700,22700,0
20230711,163600,2145204400,22700,22700,22700,22700,0
20230711,163500,2145204400,22700,22700,22700,22700,0
20230711,163400,2145204400,22700,22700,22700,22700,0
20230711,163300,2145204400,22700,22700,22700,22700,0
20230711,163200,2145204400,22700,22700,22700,22700,0
20230711,163100,2145204400,22700,22700,22700,22700,0
20230711,163000,2145204400,22700,22700,22700,22700,665
20230711,162900,2145204400,22700,22700,22700,22700,0
20230711,162800,2145204400,22700,22700,22700,22700,0
20230711,162700,2145204400,22700,22700,22700,22700,0
20230711,162600,2145204400,22700,22700,22700,22700,0
20230711,162500,2145204400,22700,22700,22700,22700,0
20230711,162400,2145204400,22700,22700,22700,22700,0
20230711,162300,2145204400,22700,22700,22700,22700,0
20230711,162200,2145204400,22700,22700,22700,22700,0
20230711,162100,2145204400,22700,22700,22700,22700,0
20230711,162000,2145204400,22700,22700,22700,22700,0
20230711,161900,2145204400,22700,22700,22700,22700,0
20230711,161800,2145204400,22700,22700,22700,22700,0
20230711,161700,2145204400,22700,22700,22700,22700,0
20230711,161600,2145204400,22700,22700,22700,22700,0
20230711,161500,2145204400,22700,22700,22700,22700,0
20230711,161400,2145204400,22700,22700,22700,22700,0
20230711,161300,2145204400,22700,22700,22700,22700,0
20230711,161200,2145204400,22700,22700,22700,22700,0
20230711,161100,2145204400,22700,22700,22700,22700,0
20230711,161000,2145204400,22700,22700,22700,22700,0
20230711,160900,2145204400,22700,22700,22700,22700,0
20230711,160800,2145204400,22700,22700,22700,22700,0
20230711,160700,2145204400,22700,22700,22700,22700,0
20230711,160600,2145204400,22700,22700,22700,22700,0
20230711,160500,2145204400,22700,22700,22700,22700,0
20230711,160400,2145204400,22700,22700,22700,22700,0
20230711,160300,2145204400,22700,22700,22700,22700,0
20230711,160200,2145204400,22700,22700,22700,22700,0
20230711,160100,2145204400,22700,22700,22700,22700,0
20230711,160000,2145204400,22700,22700,22700,22700,665
20230711,155900,2145204400,22700,22700,22700,22700,0
20230711,155800,2145204400,22700,22700,22700,22700,0
20230711,155700,2145204400,22700,22700,22700,22700,0
20230711,155600,2145204400,22700,22700,22700,22700,0
20230711,155500,2145204400,22700,22700,22700,22700,0
20230711,155400,2145204400,22700,22700,22700,22700,0
20230711,155300,2145204400,22700,22700,22700,22700,0
20230711,155200,2145204400,22700,22700,22700,22700,0
20230711,155100,2145204400,22700,22700,22700,22700,0
20230711,155000,2145204400,22700,22700,22700,22700,0
20230711,154900,2145204400,22700,22700,22700,22700,0
20230711,154800,2145204400,22700,22700,22700,22700,0
20230711,154700,2145204400,22700,22700,22700,22700,0
20230711,154600,2145204400,22700,22700,22700,22700,0
20230711,154500,2145204400,22700,22700,22700,22700,0
20230711,154400,2145204400,22700,22700,22700,22700,0
20230711,154300,2145204400,22700,22700,22700,22700,0
20230711,154200,2145204400,22700,22700,22700,22700,0
20230711,154100,2145204400,22700,22700,22700,22700,0
20230711,154000,2145204400,22700,22700,22700,22700,0
20230711,153900,2145204400,22700,22700,22700,22700,0
20230711,153800,2145204400,22700,22700,22700,22700,0
20230711,153700,2145204400,22700,22700,22700,22700,0
20230711,153600,2145204400,22700,22700,22700,22700,0
20230711,153500,2145204400,22700,22700,22700,22700,0
20230711,153400,2145204400,22700,22700,22700,22700,0
20230711,153300,2145204400,22700,22700,22700,22700,0
20230711,153200,2145204400,22700,22700,22700,22700,0
20230711,153100,2145204400,22700,22700,22700,22700,0
20230711,153000,2145204400,22700,22700,22700,22700,1330
20230711,152900,2130108900,22550,22550,22550,22550,0
20230711,152800,2130108900,22550,22550,22550,22550,0
20230711,152700,2130108900,22550,22550,22550,22550,0
20230711,152600,2130108900,22550,22550,22550,22550,0
20230711,152500,2130108900,22550,22550,22550,22550,0
20230711,152400,2130108900,22550,22550,22550,22550,0
20230711,152300,2130108900,22550,22550,22550,22550,0
20230711,152200,2130108900,22550,22550,22550,22550,0
20230711,152100,2130108900,22550,22550,22550,22550,0
20230711,152000,2130108900,22550,22550,22550,22550,0
20230711,151900,2130108900,22550,22600,22600,22550,302
20230711,151800,2123288850,22600,22600,22600,22600,1
20230711,151700,2123266250,22600,22600,22600,22600,8
20230711,151600,2123085450,22600,22650,22700,22600,15
20230711,151500,2122745300,22650,22650,22650,22650,6
20230711,151400,2122609400,22650,22700,22750,22650,26
20230711,151300,2122018450,22750,22650,22750,22650,118
20230711,151200,2119345600,22650,22700,22700,22650,266
20230711,151100,2113308500,22700,22700,22700,22650,131
20230711,151000,2110341250,22600,22650,22750,22600,202
20230711,150900,2105768750,22750,22750,22750,22750,1
20230711,150800,2105746000,22600,22700,22700,22600,710
20230711,150700,2089650000,22700,22700,22700,22700,0
20230711,150600,2089650000,22700,22650,22700,22650,1020
20230711,150500,2066517000,22650,22650,22650,22650,1
20230711,150400,2066494350,22650,22600,22650,22600,157
20230711,150300,2062946000,22600,22600,22600,22600,32
20230711,150200,2062222800,22600,22700,22700,22600,9
20230711,150100,2062019200,22700,22600,22700,22600,1221
20230711,150000,2034424500,22650,22650,22650,22650,9
20230711,145900,2034220650,22650,22650,22650,22650,625
20230711,145800,2020064400,22650,22600,22650,22600,43
20230711,145700,2019092550,22600,22600,22600,22600,468
20230711,145600,2008515750,22600,22550,22600,22550,57
20230711,145500,2007230300,22600,22550,22600,22550,7
20230711,145400,2007072200,22550,22550,22550,22550,191
20230711,145300,2002765150,22600,22600,22600,22600,0
20230711,145200,2002765150,22600,22600,22600,22600,8
20230711,145100,2002584350,22600,22600,22600,22600,0
20230711,145000,2002584350,22600,22600,22600,22600,1
20230711,144900,2002561750,22550,22550,22550,22550,85
20230711,144800,2000645000,22550,22500,22550,22500,109
20230711,144700,1998188800,22550,22500,22550,22500,143
20230711,144600,1994965050,22500,22500,22500,22500,0
20230711,144500,1994965050,22500,22500,22500,22500,70
20230711,144400,1993390050,22450,22450,22450,22450,4
20230711,144300,1993300250,22450,22450,22450,22450,24
20230711,144200,1992761450,22450,22450,22450,22450,0
20230711,144100,1992761450,22450,22400,22450,22400,222
20230711,144000,1987780100,22400,22400,22400,22400,0
20230711,143900,1987780100,22400,22400,22400,22400,0
20230711,143800,1987780100,22400,22400,22400,22400,0
20230711,143700,1987780100,22400,22400,22400,22400,62
20230711,143600,1986391300,22400,22400,22400,22400,2
20230711,143500,1986346500,22450,22450,22450,22450,43
20230711,143400,1985381150,22450,22450,22450,22450,50
20230711,143300,1984258650,22450,22450,22450,22450,29
20230711,143200,1983607600,22400,22400,22400,22400,217
20230711,143100,1978746800,22450,22450,22450,22450,165
20230711,143000,1975042550,22500,22450,22500,22450,89
20230711,142900,1973044450,22450,22450,22450,22450,89
20230711,142800,1971046400,22450,22400,22450,22400,45
20230711,142700,1970038350,22400,22400,22400,22400,138
20230711,142600,1966947150,22400,22450,22450,22400,89
20230711,142500,1964952500,22450,22450,22500,22450,102
20230711,142400,1962662350,22500,22450,22500,22450,72
20230711,142300,1961044750,22450,22500,22500,22450,185
20230711,142200,1956891250,22500,22400,22500,22400,199
20230711,142100,1952425100,22450,22350,22450,22350,298
20230711,142000,1945751950,22350,22400,22400,22350,74
20230711,141900,1944096550,22350,22350,22350,22350,88
20230711,141800,1942129750,22350,22400,22400,22350,126
20230711,141700,1939308600,22350,22350,22350,22350,88
20230711,141600,1937341800,22350,22350,22350,22350,88
20230711,141500,1935375000,22350,22450,22450,22350,168
20230711,141400,1931613150,22500,22350,22500,22350,857
20230711,141300,1912406350,22400,22350,22400,22350,96
20230711,141200,1910258200,22350,22400,22400,22350,45
20230711,141100,1909252400,22350,22350,22350,22350,88
20230711,141000,1907285600,22350,22350,22350,22350,88
20230711,140900,1905318800,22350,22350,22350,22350,88
20230711,140800,1903352000,22400,22350,22400,22350,50
20230711,140700,1902234200,22350,22350,22350,22350,252
20230711,140600,1896602000,22350,22350,22350,22350,355
20230711,140500,1888667750,22350,22350,22350,22350,89
20230711,140400,1886678600,22350,22350,22350,22350,416
20230711,140300,1877381000,22400,22400,22400,22400,363
20230711,140200,1869249800,22400,22400,22400,22400,594
20230711,140100,1855944200,22400,22400,22400,22400,89
20230711,140000,1853950600,22400,22400,22400,22400,148
20230711,135900,1850635400,22450,22400,22450,22400,51
20230711,135800,1849492650,22400,22400,22450,22400,92
20230711,135700,1847431800,22450,22400,22450,22400,50
20230711,135600,1846311500,22400,22450,22450,22400,90
20230711,135500,1844295400,22400,22400,22400,22400,88
20230711,135400,1842324200,22400,22400,22400,22400,44
20230711,135300,1841338600,22400,22450,22450,22400,90
20230711,135200,1839322550,22350,22350,22350,22350,89
20230711,135100,1837333400,22350,22350,22350,22350,64
20230711,135000,1835903000,22350,22400,22400,22350,89
20230711,134900,1833913150,22400,22400,22400,22400,188
20230711,134800,1829701950,22400,22400,22400,22400,593
20230711,134700,1816418750,22450,22450,22450,22450,19
20230711,134600,1815992200,22450,22450,22450,22450,0
20230711,134500,1815992200,22450,22450,22450,22450,0
20230711,134400,1815992200,22450,22400,22450,22400,94
20230711,134300,1813884100,22400,22400,22400,22400,1047
20230711,134200,1790431300,22400,22400,22400,22400,82
20230711,134100,1788594500,22450,22450,22450,22450,59
20230711,134000,1787269950,22450,22450,22450,22450,125
20230711,133900,1784463700,22450,22450,22450,22450,344
20230711,133800,1776740900,22450,22500,22500,22450,128
20230711,133700,1773863200,22450,22450,22450,22450,1
20230711,133600,1773840750,22500,22500,22500,22500,30
20230711,133500,1773165750,22500,22500,22500,22500,23
20230711,133400,1772648250,22450,22450,22450,22450,88
20230711,133300,1770672650,22450,22450,22450,22450,44
20230711,133200,1769684850,22450,22450,22450,22450,88
20230711,133100,1767709250,22450,22450,22450,22450,1
20230711,133000,1767686800,22450,22450,22450,22450,0
20230711,132900,1767686800,22450,22450,22450,22450,0
20230711,132800,1767686800,22450,22450,22450,22450,57
20230711,132700,1766407150,22450,22450,22450,22450,0
20230711,132600,1766407150,22450,22450,22450,22450,0
20230711,132500,1766407150,22450,22450,22450,22450,0
20230711,132400,1766407150,22450,22450,22450,22450,0
20230711,132300,1766407150,22450,22450,22450,22450,17
20230711,132200,1766025500,22450,22450,22450,22450,95
20230711,132100,1763892750,22450,22450,22450,22450,121
20230711,132000,1761176300,22450,22450,22450,22450,70
20230711,131900,1759604800,22450,22450,22450,22450,41
20230711,131800,1758684350,22450,22450,22450,22450,253
20230711,131700,1753004500,22450,22450,22450,22450,9
20230711,131600,1752802450,22400,22400,22400,22400,83
20230711,131500,1750943250,22450,22450,22450,22450,2
20230711,131400,1750898350,22450,22450,22450,22400,89
20230711,131300,1748904250,22450,22450,22450,22450,12
20230711,131200,1748634850,22450,22450,22450,22450,0
20230711,131100,1748634850,22450,22450,22450,22450,0
20230711,131000,1748634850,22450,22450,22450,22450,0
20230711,130900,1748634850,22450,22450,22450,22450,9
20230711,130800,1748432800,22450,22450,22450,22450,0
20230711,130700,1748432800,22450,22450,22450,22450,21
20230711,130600,1747961350,22450,22450,22450,22450,29
20230711,130500,1747310300,22450,22450,22450,22450,434
20230711,130400,1737567000,22500,22500,22500,22500,0
20230711,130300,1737567000,22500,22500,22500,22500,0
20230711,130200,1737567000,22500,22500,22500,22500,0
20230711,130100,1737567000,22500,22500,22500,22500,0
20230711,130000,1737567000,22500,22500,22500,22500,0
20230711,125900,1737567000,22500,22500,22500,22500,10
20230711,125800,1737342000,22500,22450,22500,22450,59
20230711,125700,1736016950,22450,22450,22450,22450,2
20230711,125600,1735972050,22500,22500,22500,22500,0
20230711,125500,1735972050,22500,22450,22500,22450,59
20230711,125400,1734647450,22450,22450,22500,22450,781
20230711,125300,1717088050,22450,22450,22450,22450,149
20230711,125200,1713743000,22450,22450,22450,22450,0
20230711,125100,1713743000,22450,22450,22450,22450,0
20230711,125000,1713743000,22450,22450,22450,22450,102
20230711,124900,1711453100,22450,22450,22450,22450,385
20230711,124800,1702809850,22450,22450,22450,22450,250
20230711,124700,1697197350,22450,22450,22450,22450,0
20230711,124600,1697197350,22450,22450,22450,22450,320
20230711,124500,1690013350,22400,22400,22400,22400,0
20230711,124400,1690013350,22400,22400,22400,22400,100
20230711,124300,1687773350,22400,22400,22400,22400,2
20230711,124200,1687728550,22400,22400,22400,22400,160
20230711,124100,1684144550,22450,22450,22450,22450,143
20230711,124000,1680934200,22450,22450,22450,22450,0
20230711,123900,1680934200,22450,22450,22450,22450,0
20230711,123800,1680934200,22450,22450,22450,22450,1
20230711,123700,1680911750,22450,22450,22450,22450,58
20230711,123600,1679609650,22450,22450,22450,22450,163
20230711,123500,1675950300,22450,22450,22450,22450,1
20230711,123400,1675927850,22450,22450,22450,22450,0
20230711,123300,1675927850,22450,22450,22450,22450,290
20230711,123200,1669417350,22400,22450,22450,22400,168
20230711,123100,1665653650,22450,22450,22450,22450,5
20230711,123000,1665541400,22450,22450,22450,22450,40
20230711,122900,1664643400,22450,22400,22450,22400,72
20230711,122800,1663027050,22450,22450,22450,22450,118
20230711,122700,1660377950,22450,22450,22450,22450,1
20230711,122600,1660355500,22400,22400,22400,22400,2
20230711,122500,1660310700,22400,22500,22500,22400,1378
20230711,122400,1629380400,22500,22500,22550,22500,103
20230711,122300,1627060900,22450,22450,22450,22450,150
20230711,122200,1623693400,22450,22450,22450,22450,248
20230711,122100,1618125800,22500,22450,22500,22450,173
20230711,122000,1614240800,22450,22500,22500,22450,30
20230711,121900,1613566800,22450,22450,22450,22450,0
20230711,121800,1613566800,22450,22450,22450,22450,268
20230711,121700,1607550200,22450,22450,22450,22450,0
20230711,121600,1607550200,22450,22450,22450,22450,0
20230711,121500,1607550200,22450,22450,22450,22450,207
20230711,121400,1602903050,22500,22500,22500,22500,1171
20230711,121300,1576555550,22550,22550,22550,22550,0
20230711,121200,1576555550,22550,22550,22550,22550,0
20230711,121100,1576555550,22550,22500,22550,22500,11
20230711,121000,1576308000,22500,22500,22500,22500,21
20230711,120900,1575835500,22500,22500,22500,22500,26
20230711,120800,1575250500,22550,22600,22600,22550,203
20230711,120700,1570672700,22500,22500,22500,22500,0
20230711,120600,1570672700,22500,22500,22500,22500,20
20230711,120500,1570222700,22550,22550,22550,22550,0
20230711,120400,1570222700,22550,22550,22550,22550,10
20230711,120300,1569997200,22550,22550,22550,22550,0
20230711,120200,1569997200,22550,22550,22550,22550,143
20230711,120100,1566772550,22550,22550,22550,22550,232
20230711,120000,1561540950,22600,22600,22600,22600,0
20230711,115900,1561540950,22600,22600,22600,22600,24
20230711,115800,1560998550,22650,22650,22650,22650,0
20230711,115700,1560998550,22650,22650,22650,22650,0
20230711,115600,1560998550,22650,22650,22650,22650,1
20230711,115500,1560975900,22650,22650,22650,22650,0
20230711,115400,1560975900,22650,22650,22650,22650,1
20230711,115300,1560953250,22600,22600,22600,22600,0
20230711,115200,1560953250,22600,22600,22600,22600,0
20230711,115100,1560953250,22600,22600,22600,22600,5
20230711,115000,1560840250,22600,22600,22600,22600,6
20230711,114900,1560704650,22600,22600,22600,22600,0
20230711,114800,1560704650,22600,22600,22600,22600,0
20230711,114700,1560704650,22600,22600,22600,22600,431
20230711,114600,1550964050,22600,22600,22600,22600,19
20230711,114500,1550534650,22600,22600,22600,22600,0
20230711,114400,1550534650,22600,22600,22600,22600,1
20230711,114300,1550512050,22600,22600,22600,22600,0
20230711,114200,1550512050,22600,22600,22600,22600,72
20230711,114100,1548884850,22600,22600,22600,22600,0
20230711,114000,1548884850,22600,22600,22600,22600,2
20230711,113900,1548839650,22600,22600,22600,22600,8
20230711,113800,1548658850,22600,22600,22600,22600,0
20230711,113700,1548658850,22600,22600,22600,22600,1
20230711,113600,1548636250,22600,22600,22600,22600,21
20230711,113500,1548161650,22600,22600,22600,22600,0
20230711,113400,1548161650,22600,22600,22600,22600,134
20230711,113300,1545133250,22650,22650,22650,22650,130
20230711,113200,1542188750,22600,22600,22600,22600,101
20230711,113100,1539906150,22600,22600,22600,22600,105
20230711,113000,1537533150,22550,22550,22550,22550,13
20230711,112900,1537240000,22600,22650,22650,22600,24
20230711,112800,1536697550,22600,22650,22650,22600,229
20230711,112700,1531513000,22600,22600,22600,22600,372
20230711,112600,1523105800,22600,22600,22600,22600,5
20230711,112500,1522992800,22600,22550,22600,22550,302
20230711,112400,1516182350,22500,22500,22500,22500,30
20230711,112300,1515507350,22500,22500,22500,22500,0
20230711,112200,1515507350,22500,22500,22500,22500,0
20230711,112100,1515507350,22500,22500,22500,22500,23
20230711,112000,1514989850,22500,22500,22500,22500,108
20230711,111900,1512559850,22500,22500,22500,22500,0
20230711,111800,1512559850,22500,22500,22500,22500,0
20230711,111700,1512559850,22500,22600,22600,22500,235
20230711,111600,1507272250,22600,22600,22600,22600,22
20230711,111500,1506775050,22600,22600,22600,22600,328
20230711,111400,1499362250,22550,22550,22550,22550,117
20230711,111300,1496723900,22450,22500,22500,22450,244
20230711,111200,1491238100,22500,22500,22500,22500,0
20230711,111100,1491238100,22500,22500,22500,22500,0
20230711,111000,1491238100,22500,22500,22500,22500,301
20230711,110900,1484465600,22500,22500,22500,22500,0
20230711,110800,1484465600,22500,22500,22500,22500,0
20230711,110700,1484465600,22500,22500,22500,22500,185
20230711,110600,1480303100,22500,22550,22550,22500,127
20230711,110500,1477439750,22550,22550,22550,22550,10
20230711,110400,1477214250,22550,22550,22550,22550,4
20230711,110300,1477124050,22550,22550,22550,22550,0
20230711,110200,1477124050,22550,22500,22550,22500,541
20230711,110100,1464950800,22500,22500,22500,22500,0
20230711,110000,1464950800,22500,22500,22500,22500,0
20230711,105900,1464950800,22500,22500,22500,22500,672
20230711,105800,1449830800,22500,22500,22500,22500,0
20230711,105700,1449830800,22500,22500,22500,22500,1
20230711,105600,1449808300,22550,22550,22550,22550,27
20230711,105500,1449199450,22600,22600,22600,22600,0
20230711,105400,1449199450,22600,22600,22600,22600,0
20230711,105300,1449199450,22600,22600,22600,22600,1
20230711,105200,1449176850,22500,22550,22550,22500,460
20230711,105100,1438816850,22500,22500,22500,22500,126
20230711,105000,1435981850,22500,22500,22500,22500,66
20230711,104900,1434496850,22500,22500,22500,22500,86
20230711,104800,1432561850,22500,22600,22600,22500,1504
20230711,104700,1398649250,22600,22700,22700,22600,1095
20230711,104600,1373893300,22700,22600,22700,22600,109
20230711,104500,1371419900,22600,22600,22600,22600,0
20230711,104400,1371419900,22600,22600,22600,22600,370
20230711,104300,1363057900,22600,22600,22600,22600,70
20230711,104200,1361475900,22600,22600,22600,22600,128
20230711,104100,1358583100,22600,22600,22600,22600,20
20230711,104000,1358131100,22600,22600,22600,22600,0
20230711,103900,1358131100,22600,22600,22600,22600,0
20230711,103800,1358131100,22600,22600,22600,22600,320
20230711,103700,1350899100,22650,22650,22650,22650,519
20230711,103600,1339143750,22700,22750,22750,22700,83
20230711,103500,1337257500,22700,22700,22700,22700,136
20230711,103400,1334170300,22750,22750,22750,22750,63
20230711,103300,1332737050,22750,22750,22750,22750,82
20230711,103200,1330871550,22750,22800,22850,22750,292
20230711,103100,1324222250,22800,22850,22850,22800,677
20230711,103000,1308784100,22850,22850,22850,22850,0
20230711,102900,1308784100,22850,22800,22850,22800,250
20230711,102800,1303076600,22850,22800,22850,22800,403
20230711,102700,1293878200,22850,22850,22850,22850,195
20230711,102600,1289422450,22850,22850,22850,22850,327
20230711,102500,1281950500,22850,22800,22850,22800,1388
20230711,102400,1250256200,22800,22800,22800,22800,5
20230711,102300,1250142200,22750,22800,22800,22700,354
20230711,102200,1242078850,22750,22750,22750,22750,622
20230711,102100,1227928350,22700,22700,22700,22700,30
20230711,102000,1227247350,22700,22700,22700,22700,88
20230711,101900,1225249750,22700,22650,22700,22650,444
20230711,101800,1215173950,22650,22600,22650,22600,1266
20230711,101700,1186559850,22600,22650,22650,22600,800
20230711,101600,1168472700,22650,22700,22700,22650,481
20230711,101500,1157573550,22700,22700,22700,22700,383
20230711,101400,1148879450,22700,22750,22750,22700,631
20230711,101300,1134551350,22750,22750,22750,22700,271
20230711,101200,1128387600,22750,22750,22800,22750,363
20230711,101100,1120129200,22800,22800,22800,22800,1081
20230711,101000,1095482400,22800,22850,22850,22800,151
20230711,100900,1092037100,22800,22800,22800,22800,1
20230711,100800,1092014300,22850,22850,22850,22850,323
20230711,100700,1084633750,22800,22850,22850,22800,97
20230711,100600,1082417700,22800,22850,22850,22800,231
20230711,100500,1077146850,22850,22850,22850,22850,125
20230711,100400,1074290600,22900,22900,22900,22900,641
20230711,100300,1059611700,22900,22850,22900,22850,495
20230711,100200,1048295300,22850,22850,22850,22850,58
20230711,100100,1046970000,22850,22800,22850,22800,113
20230711,100000,1044388000,22850,22800,22850,22800,521
20230711,095900,1032483200,22850,22850,22900,22850,1407
20230711,095800,1000280800,22900,22800,22900,22800,4355
20230711,095700,900875600,22750,22750,22750,22700,1319
20230711,095600,870873200,22700,22700,22750,22700,126
20230711,095500,868010350,22700,22700,22750,22700,119
20230711,095400,865304400,22750,22700,22750,22700,235
20230711,095300,859960700,22750,22750,22750,22700,302
20230711,095200,853093200,22700,22750,22750,22700,133
20230711,095100,850068450,22750,22700,22750,22700,112
20230711,095000,847520500,22700,22700,22750,22700,521
20230711,094900,835681750,22750,22750,22750,22750,208
20230711,094800,830949750,22750,22700,22750,22700,288
20230711,094700,824404450,22750,22750,22750,22650,300
20230711,094600,817589600,22750,22750,22750,22700,563
20230711,094500,804782850,22800,22700,22800,22700,1586
20230711,094400,768705500,22700,22700,22700,22650,755
20230711,094300,751582000,22700,22700,22700,22700,110
20230711,094200,749085000,22700,22750,22750,22700,556
20230711,094100,736460500,22750,22700,22750,22700,459
20230711,094000,726038400,22700,22700,22700,22700,266
20230711,093900,720000200,22750,22700,22750,22700,1305
20230711,093800,690375200,22700,22700,22700,22650,566
20230711,093700,677527050,22700,22700,22700,22650,182
20230711,093600,673395900,22700,22650,22700,22650,246
20230711,093500,667823400,22600,22700,22700,22600,724
20230711,093400,651409150,22700,22700,22700,22650,293
20230711,093300,644759800,22700,22700,22750,22700,274
20230711,093200,638535800,22700,22750,22750,22700,756
20230711,093100,621360600,22750,22700,22750,22700,641
20230711,093000,606800650,22700,22650,22700,22650,2866
20230711,092900,541821950,22650,22600,22650,22550,1505
20230711,092800,507807300,22600,22600,22600,22550,174
20230711,092700,503875000,22600,22550,22600,22550,492
20230711,092600,492774250,22550,22500,22550,22500,350
20230711,092500,484890250,22500,22500,22500,22500,60
20230711,092400,483540250,22500,22550,22550,22500,43
20230711,092300,482572700,22500,22500,22500,22500,0
20230711,092200,482572700,22500,22500,22500,22500,20
20230711,092100,482122700,22500,22500,22500,22500,53
20230711,092000,480930200,22500,22450,22550,22450,900
20230711,091900,460673400,22450,22400,22450,22400,226
20230711,091800,455610950,22450,22400,22450,22400,637
20230711,091700,441341500,22400,22450,22450,22400,727
20230711,091600,425036500,22500,22500,22500,22450,174
20230711,091500,421126650,22500,22500,22500,22500,527
20230711,091400,409269150,22550,22550,22550,22500,461
20230711,091300,398879600,22600,22550,22600,22550,440
20230711,091200,388956100,22600,22600,22600,22600,99
20230711,091100,386718700,22600,22600,22600,22600,575
20230711,091000,373723700,22600,22600,22600,22550,742
20230711,090900,356958050,22600,22600,22650,22600,456
20230711,090800,346645300,22600,22650,22650,22500,4097
20230711,090700,254244750,22600,22500,22600,22500,1032
20230711,090600,230984650,22550,22500,22550,22500,486
20230711,090500,220049100,22500,22600,22650,22500,169
20230711,090400,216235500,22500,22550,22700,22500,3075
20230711,090300,146716150,22600,22400,22650,22400,2671
20230711,090200,86597850,22400,22450,22550,22400,1294
20230711,090100,57525650,22500,22400,22500,22400,1218
20230711,090000,30168000,22400,22350,22400,22300,1350