stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,193000,52342609350,21150,21150,21150,21150,32361
20230720,192900,52342609350,21150,21150,21150,21150,0
20230720,192800,52342609350,21150,21150,21150,21150,0
20230720,192700,52342609350,21150,21150,21150,21150,0
20230720,192600,52342609350,21150,21150,21150,21150,0
20230720,192500,52342609350,21150,21150,21150,21150,0
20230720,192400,52342609350,21150,21150,21150,21150,0
20230720,192300,52342609350,21150,21150,21150,21150,0
20230720,192200,52342609350,21150,21150,21150,21150,0
20230720,192100,52342609350,21150,21150,21150,21150,0
20230720,192000,52342609350,21150,21150,21150,21150,0
20230720,191900,52342609350,21150,21150,21150,21150,0
20230720,191800,52342609350,21150,21150,21150,21150,0
20230720,191700,52342609350,21150,21150,21150,21150,0
20230720,191600,52342609350,21150,21150,21150,21150,0
20230720,191500,52342609350,21150,21150,21150,21150,0
20230720,191400,52342609350,21150,21150,21150,21150,0
20230720,191300,52342609350,21150,21150,21150,21150,0
20230720,191200,52342609350,21150,21150,21150,21150,0
20230720,191100,52342609350,21150,21150,21150,21150,0
20230720,191000,52342609350,21150,21150,21150,21150,0
20230720,190900,52342609350,21150,21150,21150,21150,0
20230720,190800,52342609350,21150,21150,21150,21150,0
20230720,190700,52342609350,21150,21150,21150,21150,0
20230720,190600,52342609350,21150,21150,21150,21150,0
20230720,190500,52342609350,21150,21150,21150,21150,0
20230720,190400,52342609350,21150,21150,21150,21150,0
20230720,190300,52342609350,21150,21150,21150,21150,0
20230720,190200,52342609350,21150,21150,21150,21150,0
20230720,190100,52342609350,21150,21150,21150,21150,0
20230720,190000,52342609350,21150,21150,21150,21150,32361
20230720,185900,52342609350,21150,21150,21150,21150,0
20230720,185800,52342609350,21150,21150,21150,21150,0
20230720,185700,52342609350,21150,21150,21150,21150,0
20230720,185600,52342609350,21150,21150,21150,21150,0
20230720,185500,52342609350,21150,21150,21150,21150,0
20230720,185400,52342609350,21150,21150,21150,21150,0
20230720,185300,52342609350,21150,21150,21150,21150,0
20230720,185200,52342609350,21150,21150,21150,21150,0
20230720,185100,52342609350,21150,21150,21150,21150,0
20230720,185000,52342609350,21150,21150,21150,21150,0
20230720,184900,52342609350,21150,21150,21150,21150,0
20230720,184800,52342609350,21150,21150,21150,21150,0
20230720,184700,52342609350,21150,21150,21150,21150,0
20230720,184600,52342609350,21150,21150,21150,21150,0
20230720,184500,52342609350,21150,21150,21150,21150,0
20230720,184400,52342609350,21150,21150,21150,21150,0
20230720,184300,52342609350,21150,21150,21150,21150,0
20230720,184200,52342609350,21150,21150,21150,21150,0
20230720,184100,52342609350,21150,21150,21150,21150,0
20230720,184000,52342609350,21150,21150,21150,21150,0
20230720,183900,52342609350,21150,21150,21150,21150,0
20230720,183800,52342609350,21150,21150,21150,21150,0
20230720,183700,52342609350,21150,21150,21150,21150,0
20230720,183600,52342609350,21150,21150,21150,21150,0
20230720,183500,52342609350,21150,21150,21150,21150,0
20230720,183400,52342609350,21150,21150,21150,21150,0
20230720,183300,52342609350,21150,21150,21150,21150,0
20230720,183200,52342609350,21150,21150,21150,21150,0
20230720,183100,52342609350,21150,21150,21150,21150,0
20230720,183000,52342609350,21150,21150,21150,21150,32361
20230720,182900,52342609350,21150,21150,21150,21150,0
20230720,182800,52342609350,21150,21150,21150,21150,0
20230720,182700,52342609350,21150,21150,21150,21150,0
20230720,182600,52342609350,21150,21150,21150,21150,0
20230720,182500,52342609350,21150,21150,21150,21150,0
20230720,182400,52342609350,21150,21150,21150,21150,0
20230720,182300,52342609350,21150,21150,21150,21150,0
20230720,182200,52342609350,21150,21150,21150,21150,0
20230720,182100,52342609350,21150,21150,21150,21150,0
20230720,182000,52342609350,21150,21150,21150,21150,0
20230720,181900,52342609350,21150,21150,21150,21150,0
20230720,181800,52342609350,21150,21150,21150,21150,0
20230720,181700,52342609350,21150,21150,21150,21150,0
20230720,181600,52342609350,21150,21150,21150,21150,0
20230720,181500,52342609350,21150,21150,21150,21150,0
20230720,181400,52342609350,21150,21150,21150,21150,0
20230720,181300,52342609350,21150,21150,21150,21150,0
20230720,181200,52342609350,21150,21150,21150,21150,0
20230720,181100,52342609350,21150,21150,21150,21150,0
20230720,181000,52342609350,21150,21150,21150,21150,0
20230720,180900,52342609350,21150,21150,21150,21150,0
20230720,180800,52342609350,21150,21150,21150,21150,0
20230720,180700,52342609350,21150,21150,21150,21150,0
20230720,180600,52342609350,21150,21150,21150,21150,0
20230720,180500,52342609350,21150,21150,21150,21150,0
20230720,180400,52342609350,21150,21150,21150,21150,0
20230720,180300,52342609350,21150,21150,21150,21150,0
20230720,180200,52342609350,21150,21150,21150,21150,0
20230720,180100,52342609350,21150,21150,21150,21150,0
20230720,180000,52342609350,21150,21150,21150,21150,32361
20230720,175900,52342609350,21150,21150,21150,21150,0
20230720,175800,52342609350,21150,21150,21150,21150,0
20230720,175700,52342609350,21150,21150,21150,21150,0
20230720,175600,52342609350,21150,21150,21150,21150,0
20230720,175500,52342609350,21150,21150,21150,21150,0
20230720,175400,52342609350,21150,21150,21150,21150,0
20230720,175300,52342609350,21150,21150,21150,21150,0
20230720,175200,52342609350,21150,21150,21150,21150,0
20230720,175100,52342609350,21150,21150,21150,21150,0
20230720,175000,52342609350,21150,21150,21150,21150,0
20230720,174900,52342609350,21150,21150,21150,21150,0
20230720,174800,52342609350,21150,21150,21150,21150,0
20230720,174700,52342609350,21150,21150,21150,21150,0
20230720,174600,52342609350,21150,21150,21150,21150,0
20230720,174500,52342609350,21150,21150,21150,21150,0
20230720,174400,52342609350,21150,21150,21150,21150,0
20230720,174300,52342609350,21150,21150,21150,21150,0
20230720,174200,52342609350,21150,21150,21150,21150,0
20230720,174100,52342609350,21150,21150,21150,21150,0
20230720,174000,52342609350,21150,21150,21150,21150,0
20230720,173900,52342609350,21150,21150,21150,21150,0
20230720,173800,52342609350,21150,21150,21150,21150,0
20230720,173700,52342609350,21150,21150,21150,21150,0
20230720,173600,52342609350,21150,21150,21150,21150,0
20230720,173500,52342609350,21150,21150,21150,21150,0
20230720,173400,52342609350,21150,21150,21150,21150,0
20230720,173300,52342609350,21150,21150,21150,21150,0
20230720,173200,52342609350,21150,21150,21150,21150,0
20230720,173100,52342609350,21150,21150,21150,21150,0
20230720,173000,52342609350,21150,21150,21150,21150,32361
20230720,172900,52342609350,21150,21150,21150,21150,0
20230720,172800,52342609350,21150,21150,21150,21150,0
20230720,172700,52342609350,21150,21150,21150,21150,0
20230720,172600,52342609350,21150,21150,21150,21150,0
20230720,172500,52342609350,21150,21150,21150,21150,0
20230720,172400,52342609350,21150,21150,21150,21150,0
20230720,172300,52342609350,21150,21150,21150,21150,0
20230720,172200,52342609350,21150,21150,21150,21150,0
20230720,172100,52342609350,21150,21150,21150,21150,0
20230720,172000,52342609350,21150,21150,21150,21150,0
20230720,171900,52342609350,21150,21150,21150,21150,0
20230720,171800,52342609350,21150,21150,21150,21150,0
20230720,171700,52342609350,21150,21150,21150,21150,0
20230720,171600,52342609350,21150,21150,21150,21150,0
20230720,171500,52342609350,21150,21150,21150,21150,0
20230720,171400,52342609350,21150,21150,21150,21150,0
20230720,171300,52342609350,21150,21150,21150,21150,0
20230720,171200,52342609350,21150,21150,21150,21150,0
20230720,171100,52342609350,21150,21150,21150,21150,0
20230720,171000,52342609350,21150,21150,21150,21150,0
20230720,170900,52342609350,21150,21150,21150,21150,0
20230720,170800,52342609350,21150,21150,21150,21150,0
20230720,170700,52342609350,21150,21150,21150,21150,0
20230720,170600,52342609350,21150,21150,21150,21150,0
20230720,170500,52342609350,21150,21150,21150,21150,0
20230720,170400,52342609350,21150,21150,21150,21150,0
20230720,170300,52342609350,21150,21150,21150,21150,0
20230720,170200,52342609350,21150,21150,21150,21150,0
20230720,170100,52342609350,21150,21150,21150,21150,0
20230720,170000,52342609350,21150,21150,21150,21150,32361
20230720,165900,52342609350,21150,21150,21150,21150,0
20230720,165800,52342609350,21150,21150,21150,21150,0
20230720,165700,52342609350,21150,21150,21150,21150,0
20230720,165600,52342609350,21150,21150,21150,21150,0
20230720,165500,52342609350,21150,21150,21150,21150,0
20230720,165400,52342609350,21150,21150,21150,21150,0
20230720,165300,52342609350,21150,21150,21150,21150,0
20230720,165200,52342609350,21150,21150,21150,21150,0
20230720,165100,52342609350,21150,21150,21150,21150,0
20230720,165000,52342609350,21150,21150,21150,21150,0
20230720,164900,52342609350,21150,21150,21150,21150,0
20230720,164800,52342609350,21150,21150,21150,21150,0
20230720,164700,52342609350,21150,21150,21150,21150,0
20230720,164600,52342609350,21150,21150,21150,21150,0
20230720,164500,52342609350,21150,21150,21150,21150,0
20230720,164400,52342609350,21150,21150,21150,21150,0
20230720,164300,52342609350,21150,21150,21150,21150,0
20230720,164200,52342609350,21150,21150,21150,21150,0
20230720,164100,52342609350,21150,21150,21150,21150,0
20230720,164000,52342609350,21150,21150,21150,21150,0
20230720,163900,52342609350,21150,21150,21150,21150,0
20230720,163800,52342609350,21150,21150,21150,21150,0
20230720,163700,52342609350,21150,21150,21150,21150,0
20230720,163600,52342609350,21150,21150,21150,21150,0
20230720,163500,52342609350,21150,21150,21150,21150,0
20230720,163400,52342609350,21150,21150,21150,21150,0
20230720,163300,52342609350,21150,21150,21150,21150,0
20230720,163200,52342609350,21150,21150,21150,21150,0
20230720,163100,52342609350,21150,21150,21150,21150,0
20230720,163000,52342609350,21150,21150,21150,21150,32361
20230720,162900,52342609350,21150,21150,21150,21150,0
20230720,162800,52342609350,21150,21150,21150,21150,0
20230720,162700,52342609350,21150,21150,21150,21150,0
20230720,162600,52342609350,21150,21150,21150,21150,0
20230720,162500,52342609350,21150,21150,21150,21150,0
20230720,162400,52342609350,21150,21150,21150,21150,0
20230720,162300,52342609350,21150,21150,21150,21150,0
20230720,162200,52342609350,21150,21150,21150,21150,0
20230720,162100,52342609350,21150,21150,21150,21150,0
20230720,162000,52342609350,21150,21150,21150,21150,0
20230720,161900,52342609350,21150,21150,21150,21150,0
20230720,161800,52342609350,21150,21150,21150,21150,0
20230720,161700,52342609350,21150,21150,21150,21150,0
20230720,161600,52342609350,21150,21150,21150,21150,0
20230720,161500,52342609350,21150,21150,21150,21150,0
20230720,161400,52342609350,21150,21150,21150,21150,0
20230720,161300,52342609350,21150,21150,21150,21150,0
20230720,161200,52342609350,21150,21150,21150,21150,0
20230720,161100,52342609350,21150,21150,21150,21150,0
20230720,161000,52342609350,21150,21150,21150,21150,0
20230720,160900,52342609350,21150,21150,21150,21150,0
20230720,160800,52342609350,21150,21150,21150,21150,0
20230720,160700,52342609350,21150,21150,21150,21150,0
20230720,160600,52342609350,21150,21150,21150,21150,0
20230720,160500,52342609350,21150,21150,21150,21150,0
20230720,160400,52342609350,21150,21150,21150,21150,0
20230720,160300,52342609350,21150,21150,21150,21150,0
20230720,160200,52342609350,21150,21150,21150,21150,0
20230720,160100,52342609350,21150,21150,21150,21150,0
20230720,160000,52342609350,21150,21150,21150,21150,32361
20230720,155900,52342609350,21150,21150,21150,21150,0
20230720,155800,52342609350,21150,21150,21150,21150,0
20230720,155700,52342609350,21150,21150,21150,21150,0
20230720,155600,52342609350,21150,21150,21150,21150,0
20230720,155500,52342609350,21150,21150,21150,21150,0
20230720,155400,52342609350,21150,21150,21150,21150,0
20230720,155300,52342609350,21150,21150,21150,21150,0
20230720,155200,52342609350,21150,21150,21150,21150,0
20230720,155100,52342609350,21150,21150,21150,21150,0
20230720,155000,52342609350,21150,21150,21150,21150,0
20230720,154900,52342609350,21150,21150,21150,21150,0
20230720,154800,52342609350,21150,21150,21150,21150,0
20230720,154700,52342609350,21150,21150,21150,21150,0
20230720,154600,52342609350,21150,21150,21150,21150,0
20230720,154500,52342609350,21150,21150,21150,21150,0
20230720,154400,52342609350,21150,21150,21150,21150,0
20230720,154300,52342609350,21150,21150,21150,21150,0
20230720,154200,52342609350,21150,21150,21150,21150,0
20230720,154100,52342609350,21150,21150,21150,21150,0
20230720,154000,52342609350,21150,21150,21150,21150,0
20230720,153900,52342609350,21150,21150,21150,21150,0
20230720,153800,52342609350,21150,21150,21150,21150,0
20230720,153700,52342609350,21150,21150,21150,21150,0
20230720,153600,52342609350,21150,21150,21150,21150,0
20230720,153500,52342609350,21150,21150,21150,21150,0
20230720,153400,52342609350,21150,21150,21150,21150,0
20230720,153300,52342609350,21150,21150,21150,21150,0
20230720,153200,52342609350,21150,21150,21150,21150,0
20230720,153100,52342609350,21150,21150,21150,21150,0
20230720,153000,52342609350,21150,21150,21150,21150,64722
20230720,152900,51658174200,21150,21150,21150,21150,0
20230720,152800,51658174200,21150,21150,21150,21150,0
20230720,152700,51658174200,21150,21150,21150,21150,0
20230720,152600,51658174200,21150,21150,21150,21150,0
20230720,152500,51658174200,21150,21150,21150,21150,0
20230720,152400,51658174200,21150,21150,21150,21150,0
20230720,152300,51658174200,21150,21150,21150,21150,0
20230720,152200,51658174200,21150,21150,21150,21150,0
20230720,152100,51658174200,21150,21150,21150,21150,0
20230720,152000,51658174200,21150,21150,21150,21150,0
20230720,151900,51658174200,21150,21050,21150,21050,6778
20230720,151800,51515206350,21100,21150,21150,21050,7965
20230720,151700,51347074900,21100,21100,21150,21100,4286
20230720,151600,51256512600,21150,21150,21200,21150,7495
20230720,151500,51097954950,21150,21150,21200,21150,2349
20230720,151400,51048239100,21200,21100,21200,21100,10324
20230720,151300,50829569800,21100,21150,21200,21100,4720
20230720,151200,50729780900,21200,21150,21200,21100,3629
20230720,151100,50653012000,21150,21150,21200,21100,5170
20230720,151000,50543694000,21150,21200,21200,21100,2068
20230720,150900,50499936200,21150,21200,21200,21100,3363
20230720,150800,50428831750,21150,21200,21200,21150,2595
20230720,150700,50373925350,21200,21200,21200,21150,2531
20230720,150600,50320360950,21150,21200,21200,21150,4753
20230720,150500,50219796300,21200,21100,21200,21100,8840
20230720,150400,50032843400,21100,21200,21200,21100,3938
20230720,150300,49949517500,21200,21200,21200,21150,2673
20230720,150200,49892958300,21200,21200,21200,21150,2107
20230720,150100,49848362750,21200,21200,21200,21150,3118
20230720,150000,49782382250,21200,21200,21200,21150,4235
20230720,145900,49692668900,21200,21150,21200,21150,2265
20230720,145800,49644725750,21150,21200,21200,21150,1421
20230720,145700,49614651850,21150,21200,21250,21150,6829
20230720,145600,49470097200,21250,21200,21250,21150,6438
20230720,145500,49333666750,21150,21200,21200,21150,2242
20230720,145400,49286225400,21200,21150,21200,21150,2914
20230720,145300,49224567400,21200,21150,21200,21150,1600
20230720,145200,49190708450,21150,21150,21200,21150,1871
20230720,145100,49151112450,21200,21200,21200,21150,1526
20230720,145000,49118814750,21200,21150,21200,21150,857
20230720,144900,49100667950,21150,21200,21200,21150,4141
20230720,144800,49012984300,21150,21200,21200,21100,2924
20230720,144700,48951174600,21200,21200,21200,21150,1155
20230720,144600,48926729150,21200,21200,21200,21150,2504
20230720,144500,48873723150,21150,21150,21200,21100,7338
20230720,144400,48718486100,21150,21150,21150,21100,2029
20230720,144300,48675647000,21150,21150,21150,21100,4736
20230720,144200,48575695850,21100,21150,21150,21100,2898
20230720,144100,48514489850,21150,21150,21150,21100,1068
20230720,144000,48491918450,21100,21100,21150,21050,1607
20230720,143900,48458002850,21100,21100,21150,21050,4542
20230720,143800,48362119400,21150,21150,21150,21100,2501
20230720,143700,48309283000,21150,21150,21150,21100,2786
20230720,143600,48250411050,21150,21100,21200,21100,1977
20230720,143500,48208660400,21150,21200,21200,21100,1301
20230720,143400,48181138600,21150,21100,21200,21100,5450
20230720,143300,48065972100,21100,21050,21100,21050,2929
20230720,143200,48004239900,21100,21100,21100,21050,6931
20230720,143100,47858265300,21100,21100,21150,21050,11926
20230720,143000,47606680450,21100,21200,21200,21100,6632
20230720,142900,47466384550,21150,21200,21200,21150,1043
20230720,142800,47444295050,21200,21250,21250,21150,11009
20230720,142700,47210894150,21250,21200,21250,21200,2033
20230720,142600,47167755600,21250,21300,21300,21200,3230
20230720,142500,47099113400,21250,21300,21350,21250,1037
20230720,142400,47077049650,21300,21300,21350,21250,2103
20230720,142300,47032243400,21300,21250,21300,21250,3945
20230720,142200,46948340050,21250,21200,21250,21150,7017
20230720,142100,46799440600,21150,21200,21250,21150,2175
20230720,142000,46753332300,21200,21200,21250,21150,2285
20230720,141900,46704889150,21200,21250,21250,21150,2171
20230720,141800,46658861350,21150,21300,21300,21150,21920
20230720,141700,46193853400,21300,21300,21350,21250,9679
20230720,141600,45987515450,21300,21300,21350,21300,3608
20230720,141500,45910597900,21350,21350,21350,21300,1422
20230720,141400,45880272400,21350,21350,21350,21250,1640
20230720,141300,45845352000,21350,21300,21350,21300,9059
20230720,141200,45652219100,21300,21300,21350,21250,1753
20230720,141100,45614878750,21300,21300,21350,21300,1980
20230720,141000,45572699950,21300,21300,21350,21250,2814
20230720,140900,45512737100,21300,21400,21400,21300,12216
20230720,140800,45252119200,21400,21400,21400,21350,2811
20230720,140700,45192047050,21400,21400,21450,21350,11856
20230720,140600,44938507450,21400,21300,21400,21300,2392
20230720,140500,44887465900,21350,21300,21350,21250,6400
20230720,140400,44751236150,21250,21350,21350,21250,3692
20230720,140300,44672555550,21350,21200,21350,21200,3668
20230720,140200,44594571450,21250,21250,21300,21150,6399
20230720,140100,44458822500,21200,21400,21400,21200,7532
20230720,140000,44298496350,21350,21400,21400,21350,2932
20230720,135900,44235826650,21400,21400,21450,21350,7445
20230720,135800,44076540150,21350,21350,21400,21350,1905
20230720,135700,44035852900,21400,21400,21500,21350,15492
20230720,135600,43703999700,21400,21300,21450,21300,17221
20230720,135500,43335491400,21350,21250,21350,21250,6612
20230720,135400,43194501200,21300,21350,21350,21250,7407
20230720,135300,43036561100,21350,21300,21350,21300,12801
20230720,135200,42763527850,21350,21300,21350,21300,3129
20230720,135100,42696759800,21300,21300,21350,21250,11188
20230720,135000,42458458200,21300,21250,21300,21200,8184
20230720,134900,42284506500,21250,21200,21250,21150,3448
20230720,134800,42211361100,21200,21250,21250,21150,3445
20230720,134700,42138328700,21200,21200,21200,21150,5542
20230720,134600,42020841050,21200,21150,21200,21150,1926
20230720,134500,41980063000,21200,21150,21200,21150,3197
20230720,134400,41912435250,21200,21200,21200,21150,7437
20230720,134300,41754910700,21200,21200,21200,21150,3945
20230720,134200,41671316350,21200,21200,21200,21150,3195
20230720,134100,41603634300,21200,21100,21200,21100,13769
20230720,134000,41312179500,21100,21100,21100,21050,5408
20230720,133900,41198088200,21100,21100,21100,21050,3049
20230720,133800,41133787450,21100,21100,21100,21050,1648
20230720,133700,41099062400,21100,21000,21100,21000,1987
20230720,133600,41057239950,21050,21000,21050,21000,2448
20230720,133500,41005709800,21050,20950,21050,20950,4829
20230720,133400,40904419050,20950,21000,21050,20950,2005
20230720,133300,40862306600,21000,21000,21050,20950,1770
20230720,133200,40825134900,21000,21000,21050,20950,2096
20230720,133100,40781122800,21000,20950,21000,20950,5712
20230720,133000,40661354250,20900,21000,21000,20900,6533
20230720,132900,40524504650,21000,21050,21050,21000,5612
20230720,132800,40406646350,21050,21050,21050,21000,2331
20230720,132700,40357641950,21000,21050,21050,21000,1793
20230720,132600,40319975850,21000,21100,21100,21000,3261
20230720,132500,40251296350,21100,20950,21100,20900,14531
20230720,132400,39946384550,20950,20950,21000,20950,2620
20230720,132300,39891493150,21000,21000,21000,20950,2126
20230720,132200,39846939400,21000,20950,21000,20950,1917
20230720,132100,39806759450,21000,21000,21000,20900,13670
20230720,132000,39520290650,21000,21000,21050,21000,6044
20230720,131900,39393362850,21000,20950,21050,20950,11799
20230720,131800,39145899700,21000,21050,21050,20950,8493
20230720,131700,38967528100,21050,21050,21050,21000,2383
20230720,131600,38917402250,21050,21050,21050,21000,2798
20230720,131500,38858514100,21050,21050,21050,21000,4086
20230720,131400,38772504100,21100,21000,21100,21000,9051
20230720,131300,38581980500,21050,21050,21050,21000,3047
20230720,131200,38517856250,21050,21000,21050,21000,17607
20230720,131100,38147847200,21000,20950,21000,20950,2849
20230720,131000,38088084500,20950,20950,21000,20950,3235
20230720,130900,38020246650,20950,21000,21000,20950,1121
20230720,130800,37996749700,21000,20950,21000,20900,6248
20230720,130700,37865852000,20950,20900,21000,20900,6192
20230720,130600,37736220600,20900,21000,21000,20900,8317
20230720,130500,37561679600,21000,21050,21050,21000,4603
20230720,130400,37464945100,21050,21000,21050,21000,5883
20230720,130300,37341119250,21000,21000,21050,21000,2098
20230720,130200,37297000700,21000,21000,21050,21000,15693
20230720,130100,36967345850,21000,20950,21000,20900,4471
20230720,130000,36873656200,20950,20900,21000,20900,8843
20230720,125900,36688385700,20950,20950,20950,20900,2365
20230720,125800,36638919050,20950,20950,20950,20900,4891
20230720,125700,36536563650,20950,20900,20950,20900,16072
20230720,125600,36200284450,20850,20850,20900,20800,7664
20230720,125500,36040478650,20850,20800,20850,20800,9518
20230720,125400,35842384300,20800,20750,20800,20700,9874
20230720,125300,35637397800,20750,20750,20750,20700,818
20230720,125200,35620462200,20750,20700,20750,20700,1993
20230720,125100,35579181050,20750,20700,20750,20700,7860
20230720,125000,35416434950,20700,20650,20700,20650,5674
20230720,124900,35299265150,20700,20750,20750,20700,1549
20230720,124800,35267200700,20750,20750,20800,20700,8944
20230720,124700,35081843700,20750,20800,20800,20750,3062
20230720,124600,35018236500,20800,20800,20800,20750,1218
20230720,124500,34992917700,20750,20800,20800,20750,2003
20230720,124400,34951324100,20800,20750,20800,20750,7015
20230720,124300,34805721450,20750,20750,20750,20700,968
20230720,124200,34785637150,20750,20750,20750,20700,1645
20230720,124100,34751512900,20750,20700,20750,20700,1196
20230720,124000,34726740650,20750,20750,20750,20700,1050
20230720,123900,34704967650,20700,20700,20750,20700,1436
20230720,123800,34675189750,20750,20750,20750,20700,2476
20230720,123700,34623892600,20750,20750,20750,20750,2217
20230720,123600,34577889850,20750,20700,20750,20700,708
20230720,123500,34563218300,20700,20750,20750,20700,1313
20230720,123400,34535982700,20750,20750,20750,20700,734
20230720,123300,34520757200,20750,20750,20750,20700,5976
20230720,123200,34396770850,20750,20700,20750,20650,6750
20230720,123100,34256849200,20700,20650,20700,20650,6845
20230720,123000,34115197450,20700,20600,20700,20600,5899
20230720,122900,33993359650,20650,20650,20650,20650,1403
20230720,122800,33964387700,20650,20600,20650,20600,1975
20230720,122700,33923685900,20600,20650,20650,20600,3119
20230720,122600,33859295150,20650,20650,20700,20600,8226
20230720,122500,33689463950,20600,20650,20650,20600,606
20230720,122400,33676967000,20650,20550,20650,20550,3689
20230720,122300,33600970750,20550,20600,20600,20550,823
20230720,122200,33584019350,20600,20600,20600,20550,841
20230720,122100,33566715300,20600,20600,20600,20550,702
20230720,122000,33552278150,20600,20600,20600,20550,3774
20230720,121900,33474596500,20600,20600,20600,20550,3555
20230720,121800,33401394900,20600,20550,20600,20550,4280
20230720,121700,33313300650,20550,20600,20600,20550,1469
20230720,121600,33283042200,20600,20600,20600,20550,1231
20230720,121500,33257728800,20550,20550,20600,20550,1544
20230720,121400,33225963100,20550,20500,20550,20500,5678
20230720,121300,33109295800,20500,20500,20550,20450,1613
20230720,121200,33076234700,20500,20500,20500,20450,319
20230720,121100,33069702750,20450,20450,20500,20450,636
20230720,121000,33056686750,20500,20500,20500,20450,607
20230720,120900,33044257650,20500,20500,20500,20450,1731
20230720,120800,33008787100,20500,20500,20500,20450,4603
20230720,120700,32914501450,20500,20500,20500,20450,295
20230720,120600,32908461450,20450,20450,20500,20450,1227
20230720,120500,32883365550,20500,20500,20500,20450,683
20230720,120400,32869380650,20500,20450,20500,20450,886
20230720,120300,32851244850,20450,20450,20500,20450,1623
20230720,120200,32818037800,20450,20450,20500,20450,2232
20230720,120100,32772372900,20500,20450,20500,20400,890
20230720,120000,32754175000,20450,20450,20500,20400,5040
20230720,115900,32651165700,20450,20450,20500,20400,5932
20230720,115800,32529935700,20450,20450,20500,20450,1564
20230720,115700,32497950400,20500,20450,20500,20450,866
20230720,115600,32480224350,20450,20500,20500,20400,11947
20230720,115500,32235621500,20450,20450,20450,20400,4099
20230720,115400,32151814350,20450,20450,20450,20400,11064
20230720,115300,31925639050,20450,20450,20450,20400,1910
20230720,115200,31886623950,20450,20400,20450,20400,2392
20230720,115100,31837773200,20400,20450,20450,20400,1110
20230720,115000,31815110350,20450,20450,20450,20400,2259
20230720,114900,31768939550,20400,20450,20450,20400,5047
20230720,114800,31665977100,20450,20450,20450,20400,1810
20230720,114700,31629024550,20450,20450,20450,20400,5831
20230720,114600,31510002700,20450,20500,20500,20400,13812
20230720,114500,31227536700,20450,20500,20500,20450,1929
20230720,114400,31188079150,20500,20500,20500,20450,1881
20230720,114300,31149524700,20500,20450,20500,20450,2692
20230720,114200,31094456800,20450,20500,20500,20450,1183
20230720,114100,31070219050,20450,20500,20500,20450,2831
20230720,114000,31012222250,20450,20500,20500,20450,2695
20230720,113900,30957097350,20500,20450,20500,20450,1100
20230720,113800,30934586650,20450,20450,20500,20400,3580
20230720,113700,30861442900,20450,20450,20500,20400,3205
20230720,113600,30795958000,20450,20500,20550,20450,13770
20230720,113500,30514058850,20500,20500,20550,20500,1600
20230720,113400,30481254900,20500,20500,20500,20450,3062
20230720,113300,30418596900,20500,20450,20500,20450,4220
20230720,113200,30332103650,20500,20500,20500,20450,4792
20230720,113100,30233890650,20500,20450,20500,20450,4057
20230720,113000,30150878050,20500,20450,20500,20450,3990
20230720,112900,30069229500,20450,20400,20450,20400,2330
20230720,112800,30021625150,20450,20450,20500,20400,5202
20230720,112700,29915330850,20450,20450,20450,20400,5754
20230720,112600,29797703300,20450,20400,20450,20350,2896
20230720,112500,29738621600,20400,20350,20450,20350,4387
20230720,112400,29649157800,20400,20500,20500,20400,19836
20230720,112300,29244139050,20500,20500,20500,20450,8781
20230720,112200,29064437950,20500,20450,20500,20450,4104
20230720,112100,28980426600,20450,20450,20500,20450,2191
20230720,112000,28935610300,20450,20450,20450,20400,5823
20230720,111900,28816590050,20450,20400,20450,20400,7640
20230720,111800,28660461650,20450,20450,20500,20400,13939
20230720,111700,28375555050,20450,20300,20450,20300,37758
20230720,111600,27606921100,20350,20300,20350,20300,5053
20230720,111500,27504307850,20300,20250,20350,20250,16426
20230720,111400,27170905950,20250,20350,20400,20250,81561
20230720,111300,25515429700,20400,20400,20450,20350,13574
20230720,111200,25238632600,20450,20400,20500,20400,4974
20230720,111100,25137000600,20450,20450,20450,20400,10858
20230720,111000,24915368300,20450,20500,20500,20400,30649
20230720,110900,24289318500,20500,20500,20550,20450,1725
20230720,110800,24253962100,20500,20500,20550,20500,10414
20230720,110700,24040455850,20500,20500,20550,20500,6027
20230720,110600,23916875800,20550,20550,20550,20500,3011
20230720,110500,23855145450,20550,20550,20600,20500,9087
20230720,110400,23668161100,20550,20550,20550,20500,59188
20230720,110300,22454485500,20500,20550,20550,20500,6778
20230720,110200,22315212750,20500,20600,20650,20500,10004
20230720,110100,22109514200,20600,20550,20600,20550,8014
20230720,110000,21944595850,20600,20600,20600,20550,5055
20230720,105900,21840574500,20600,20550,20600,20550,2140
20230720,105800,21796552150,20600,20550,20600,20550,4162
20230720,105700,21710986250,20600,20550,20600,20500,4041
20230720,105600,21627980550,20500,20500,20550,20500,3120
20230720,105500,21563940500,20550,20550,20600,20500,9777
20230720,105400,21363176750,20550,20550,20550,20450,18209
20230720,105300,20989994000,20500,20500,20550,20500,7614
20230720,105200,20833894450,20500,20550,20550,20500,6758
20230720,105100,20695318600,20500,20500,20550,20500,6375
20230720,105000,20564560300,20550,20600,20600,20500,39426
20230720,104900,19756225900,20550,20600,20600,20500,8084
20230720,104800,19590157900,20550,20600,20600,20550,3592
20230720,104700,19516338300,20550,20550,20600,20550,8396
20230720,104600,19343764200,20550,20650,20650,20550,31125
20230720,104500,18703437800,20650,20600,20650,20600,3494
20230720,104400,18631454900,20600,20650,20650,20600,2127
20230720,104300,18587630100,20650,20700,20700,20600,15490
20230720,104200,18267921350,20700,20700,20700,20650,2776
20230720,104100,18210544250,20700,20700,20700,20650,1079
20230720,104000,18188233000,20700,20650,20700,20650,4176
20230720,103900,18101969950,20700,20650,20700,20650,1252
20230720,103800,18076069800,20700,20650,20700,20600,8466
20230720,103700,17901347600,20600,20600,20650,20550,5797
20230720,103600,17782038450,20600,20600,20600,20550,7444
20230720,103500,17628737000,20600,20600,20600,20550,5442
20230720,103400,17516743350,20600,20550,20650,20550,8994
20230720,103300,17331572800,20550,20600,20650,20550,10022
20230720,103200,17125191550,20600,20600,20650,20550,8003
20230720,103100,16960391850,20600,20600,20650,20500,33746
20230720,103000,16266494600,20600,20650,20700,20550,16432
20230720,102900,15927876050,20650,20650,20650,20600,9654
20230720,102800,15728715850,20600,20650,20650,20600,20700
20230720,102700,15301887200,20650,20750,20750,20650,26287
20230720,102600,14758003500,20700,20750,20800,20700,9337
20230720,102500,14564278300,20750,20800,20800,20750,31305
20230720,102400,13913773000,20800,20900,20900,20800,4921
20230720,102300,13811262900,20850,20850,20900,20850,9150
20230720,102200,13620470250,20900,20950,20950,20850,2689
20230720,102100,13564363550,20900,20950,20950,20900,10573
20230720,102000,13343346150,20950,20950,21000,20900,3630
20230720,101900,13267413900,21000,20950,21000,20950,2994
20230720,101800,13204583350,20950,20900,20950,20900,3606
20230720,101700,13129110100,20950,21050,21050,20950,6422
20230720,101600,12994463050,21050,21050,21100,21000,415
20230720,101500,12985736100,21050,21050,21100,21000,2727
20230720,101400,12928324350,21050,21000,21050,21000,2025
20230720,101300,12885769500,21000,20950,21050,20950,1371
20230720,101200,12856991950,20950,21000,21000,20950,706
20230720,101100,12842176900,21000,21000,21000,20950,668
20230720,101000,12828149200,20950,21000,21050,20950,6115
20230720,100900,12699713700,21000,21050,21050,21000,7286
20230720,100800,12546520600,21100,21100,21100,21050,1269
20230720,100700,12519799300,21100,21150,21150,21050,10764
20230720,100600,12292712650,21150,21100,21200,21100,5169
20230720,100500,12183441250,21100,21100,21150,21100,459
20230720,100400,12173746000,21100,21200,21250,21100,10053
20230720,100300,11960802100,21250,21250,21250,21200,8230
20230720,100200,11785979650,21250,20950,21250,20950,19387
20230720,100100,11376401500,20950,20950,20950,20900,2787
20230720,100000,11318098050,20950,20850,20950,20850,6987
20230720,095900,11172135400,20850,20850,20900,20800,12047
20230720,095800,10921233900,20850,20850,20900,20800,2640
20230720,095700,10866252500,20850,20850,20900,20800,8916
20230720,095600,10680493150,20850,20850,20850,20800,3684
20230720,095500,10603767150,20850,20850,20900,20800,3909
20230720,095400,10522297700,20800,20850,20900,20800,1914
20230720,095300,10482396150,20900,20850,20900,20850,3202
20230720,095200,10415577600,20850,20850,20900,20850,1764
20230720,095100,10378784600,20900,20900,20900,20800,3783
20230720,095000,10299889300,20900,20850,20950,20850,4051
20230720,094900,10215258550,20850,20850,20850,20800,7353
20230720,094800,10062101500,20800,20850,20850,20800,2030
20230720,094700,10019859550,20850,20900,20900,20800,12035
20230720,094600,9768836450,20900,20850,20900,20850,2438
20230720,094500,9717939750,20900,20900,20950,20850,4069
20230720,094400,9632916000,20950,20900,20950,20850,5501
20230720,094300,9517920050,20900,20850,21000,20800,6891
20230720,094200,9374117200,20850,20850,20900,20800,5805
20230720,094100,9253158050,20900,20900,20900,20800,13180
20230720,094000,8978354200,20950,20950,20950,20900,2556
20230720,093900,8924903500,20950,20900,21000,20900,2442
20230720,093800,8873759900,20900,20850,20900,20850,4560
20230720,093700,8778632800,20850,20900,20900,20850,6018
20230720,093600,8653088500,20900,20950,20950,20900,7966
20230720,093500,8486348050,20950,21100,21100,20950,13184
20230720,093400,8209385200,21100,21050,21100,21000,7353
20230720,093300,8054747800,21100,21050,21150,21050,10453
20230720,093200,7834458150,21000,20950,21050,20950,5280
20230720,093100,7723535050,20950,20850,21000,20850,6751
20230720,093000,7582228400,20850,20800,20900,20800,10025
20230720,092900,7373193800,20800,20750,20850,20750,8009
20230720,092800,7206695450,20800,20850,20850,20750,7876
20230720,092700,7042957450,20900,20700,20900,20700,12486
20230720,092600,6783160150,20750,20750,20800,20750,12512
20230720,092500,6523263000,20750,20800,20850,20750,5103
20230720,092400,6417179150,20800,20900,20900,20800,7044
20230720,092300,6270422150,20900,20850,20950,20850,2797
20230720,092200,6212017150,20850,20900,20900,20850,4105
20230720,092100,6126240650,20800,20850,20900,20800,11092
20230720,092000,5895292150,20900,20850,20900,20850,3930
20230720,091900,5813254800,20850,20800,20900,20750,12733
20230720,091800,5548536250,20800,20950,20950,20800,14450
20230720,091700,5247323550,20950,20900,20950,20800,14866
20230720,091600,4937159200,20950,21050,21050,20800,35419
20230720,091500,4196301250,21000,21200,21200,21000,11881
20230720,091400,3945647500,21200,21150,21200,21150,3081
20230720,091300,3880360000,21150,21150,21200,21100,3251
20230720,091200,3811609600,21100,21050,21200,21000,5344
20230720,091100,3698794700,21050,20950,21100,20900,6760
20230720,091000,3556920900,20950,21100,21100,20900,31307
20230720,090900,2899964100,21100,21150,21200,21100,8418
20230720,090800,2722257800,21150,21150,21250,21100,12282
20230720,090700,2462258500,21150,21150,21250,21150,6923
20230720,090600,2315559950,21200,21250,21250,21150,4943
20230720,090500,2210801050,21200,21200,21250,21100,6635
20230720,090400,2070382000,21200,21250,21300,21200,11274
20230720,090300,1830970400,21250,21250,21300,21200,4546
20230720,090200,1734390350,21250,21050,21250,21000,19056
20230720,090100,1332731700,21100,21050,21100,21000,7256
20230720,090000,1180106350,21050,21150,21200,20950,51614