stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,184800,1390122300,20950,20950,20950,20950,1720
20230720,184700,1390122300,20950,20950,20950,20950,0
20230720,184600,1390122300,20950,20950,20950,20950,0
20230720,184500,1390122300,20950,20950,20950,20950,0
20230720,184400,1390122300,20950,20950,20950,20950,0
20230720,184300,1390122300,20950,20950,20950,20950,0
20230720,184200,1390122300,20950,20950,20950,20950,0
20230720,184100,1390122300,20950,20950,20950,20950,0
20230720,184000,1390122300,20950,20950,20950,20950,0
20230720,183900,1390122300,20950,20950,20950,20950,0
20230720,183800,1390122300,20950,20950,20950,20950,0
20230720,183700,1390122300,20950,20950,20950,20950,0
20230720,183600,1390122300,20950,20950,20950,20950,0
20230720,183500,1390122300,20950,20950,20950,20950,0
20230720,183400,1390122300,20950,20950,20950,20950,0
20230720,183300,1390122300,20950,20950,20950,20950,0
20230720,183200,1390122300,20950,20950,20950,20950,0
20230720,183100,1390122300,20950,20950,20950,20950,0
20230720,183000,1390122300,20950,20950,20950,20950,0
20230720,182900,1390122300,20950,20950,20950,20950,0
20230720,182800,1390122300,20950,20950,20950,20950,0
20230720,182700,1390122300,20950,20950,20950,20950,0
20230720,182600,1390122300,20950,20950,20950,20950,0
20230720,182500,1390122300,20950,20950,20950,20950,0
20230720,182400,1390122300,20950,20950,20950,20950,0
20230720,182300,1390122300,20950,20950,20950,20950,0
20230720,182200,1390122300,20950,20950,20950,20950,0
20230720,182100,1390122300,20950,20950,20950,20950,0
20230720,182000,1390122300,20950,20950,20950,20950,0
20230720,181900,1390122300,20950,20950,20950,20950,0
20230720,181800,1390122300,20950,20950,20950,20950,1720
20230720,181700,1390122300,20950,20950,20950,20950,0
20230720,181600,1390122300,20950,20950,20950,20950,0
20230720,181500,1390122300,20950,20950,20950,20950,0
20230720,181400,1390122300,20950,20950,20950,20950,0
20230720,181300,1390122300,20950,20950,20950,20950,0
20230720,181200,1390122300,20950,20950,20950,20950,0
20230720,181100,1390122300,20950,20950,20950,20950,0
20230720,181000,1390122300,20950,20950,20950,20950,0
20230720,180900,1390122300,20950,20950,20950,20950,0
20230720,180800,1390122300,20950,20950,20950,20950,0
20230720,180700,1390122300,20950,20950,20950,20950,0
20230720,180600,1390122300,20950,20950,20950,20950,0
20230720,180500,1390122300,20950,20950,20950,20950,0
20230720,180400,1390122300,20950,20950,20950,20950,0
20230720,180300,1390122300,20950,20950,20950,20950,0
20230720,180200,1390122300,20950,20950,20950,20950,0
20230720,180100,1390122300,20950,20950,20950,20950,0
20230720,180000,1390122300,20950,20950,20950,20950,0
20230720,175900,1390122300,20950,20950,20950,20950,0
20230720,175800,1390122300,20950,20950,20950,20950,0
20230720,175700,1390122300,20950,20950,20950,20950,0
20230720,175600,1390122300,20950,20950,20950,20950,0
20230720,175500,1390122300,20950,20950,20950,20950,0
20230720,175400,1390122300,20950,20950,20950,20950,0
20230720,175300,1390122300,20950,20950,20950,20950,0
20230720,175200,1390122300,20950,20950,20950,20950,0
20230720,175100,1390122300,20950,20950,20950,20950,0
20230720,175000,1390122300,20950,20950,20950,20950,0
20230720,174900,1390122300,20950,20950,20950,20950,0
20230720,174800,1390122300,20950,20950,20950,20950,1720
20230720,174700,1390122300,20950,20950,20950,20950,0
20230720,174600,1390122300,20950,20950,20950,20950,0
20230720,174500,1390122300,20950,20950,20950,20950,0
20230720,174400,1390122300,20950,20950,20950,20950,0
20230720,174300,1390122300,20950,20950,20950,20950,0
20230720,174200,1390122300,20950,20950,20950,20950,0
20230720,174100,1390122300,20950,20950,20950,20950,0
20230720,174000,1390122300,20950,20950,20950,20950,0
20230720,173900,1390122300,20950,20950,20950,20950,0
20230720,173800,1390122300,20950,20950,20950,20950,0
20230720,173700,1390122300,20950,20950,20950,20950,0
20230720,173600,1390122300,20950,20950,20950,20950,0
20230720,173500,1390122300,20950,20950,20950,20950,0
20230720,173400,1390122300,20950,20950,20950,20950,0
20230720,173300,1390122300,20950,20950,20950,20950,0
20230720,173200,1390122300,20950,20950,20950,20950,0
20230720,173100,1390122300,20950,20950,20950,20950,0
20230720,173000,1390122300,20950,20950,20950,20950,0
20230720,172900,1390122300,20950,20950,20950,20950,0
20230720,172800,1390122300,20950,20950,20950,20950,0
20230720,172700,1390122300,20950,20950,20950,20950,0
20230720,172600,1390122300,20950,20950,20950,20950,0
20230720,172500,1390122300,20950,20950,20950,20950,0
20230720,172400,1390122300,20950,20950,20950,20950,0
20230720,172300,1390122300,20950,20950,20950,20950,0
20230720,172200,1390122300,20950,20950,20950,20950,0
20230720,172100,1390122300,20950,20950,20950,20950,0
20230720,172000,1390122300,20950,20950,20950,20950,0
20230720,171900,1390122300,20950,20950,20950,20950,0
20230720,171800,1390122300,20950,20950,20950,20950,1720
20230720,171700,1390122300,20950,20950,20950,20950,0
20230720,171600,1390122300,20950,20950,20950,20950,0
20230720,171500,1390122300,20950,20950,20950,20950,0
20230720,171400,1390122300,20950,20950,20950,20950,0
20230720,171300,1390122300,20950,20950,20950,20950,0
20230720,171200,1390122300,20950,20950,20950,20950,0
20230720,171100,1390122300,20950,20950,20950,20950,0
20230720,171000,1390122300,20950,20950,20950,20950,0
20230720,170900,1390122300,20950,20950,20950,20950,0
20230720,170800,1390122300,20950,20950,20950,20950,0
20230720,170700,1390122300,20950,20950,20950,20950,0
20230720,170600,1390122300,20950,20950,20950,20950,0
20230720,170500,1390122300,20950,20950,20950,20950,0
20230720,170400,1390122300,20950,20950,20950,20950,0
20230720,170300,1390122300,20950,20950,20950,20950,0
20230720,170200,1390122300,20950,20950,20950,20950,0
20230720,170100,1390122300,20950,20950,20950,20950,0
20230720,170000,1390122300,20950,20950,20950,20950,0
20230720,165900,1390122300,20950,20950,20950,20950,0
20230720,165800,1390122300,20950,20950,20950,20950,0
20230720,165700,1390122300,20950,20950,20950,20950,0
20230720,165600,1390122300,20950,20950,20950,20950,0
20230720,165500,1390122300,20950,20950,20950,20950,0
20230720,165400,1390122300,20950,20950,20950,20950,0
20230720,165300,1390122300,20950,20950,20950,20950,0
20230720,165200,1390122300,20950,20950,20950,20950,0
20230720,165100,1390122300,20950,20950,20950,20950,0
20230720,165000,1390122300,20950,20950,20950,20950,0
20230720,164900,1390122300,20950,20950,20950,20950,0
20230720,164800,1390122300,20950,20950,20950,20950,1720
20230720,164700,1390122300,20950,20950,20950,20950,0
20230720,164600,1390122300,20950,20950,20950,20950,0
20230720,164500,1390122300,20950,20950,20950,20950,0
20230720,164400,1390122300,20950,20950,20950,20950,0
20230720,164300,1390122300,20950,20950,20950,20950,0
20230720,164200,1390122300,20950,20950,20950,20950,0
20230720,164100,1390122300,20950,20950,20950,20950,0
20230720,164000,1390122300,20950,20950,20950,20950,0
20230720,163900,1390122300,20950,20950,20950,20950,0
20230720,163800,1390122300,20950,20950,20950,20950,0
20230720,163700,1390122300,20950,20950,20950,20950,0
20230720,163600,1390122300,20950,20950,20950,20950,0
20230720,163500,1390122300,20950,20950,20950,20950,0
20230720,163400,1390122300,20950,20950,20950,20950,0
20230720,163300,1390122300,20950,20950,20950,20950,0
20230720,163200,1390122300,20950,20950,20950,20950,0
20230720,163100,1390122300,20950,20950,20950,20950,0
20230720,163000,1390122300,20950,20950,20950,20950,0
20230720,162900,1390122300,20950,20950,20950,20950,0
20230720,162800,1390122300,20950,20950,20950,20950,0
20230720,162700,1390122300,20950,20950,20950,20950,0
20230720,162600,1390122300,20950,20950,20950,20950,0
20230720,162500,1390122300,20950,20950,20950,20950,0
20230720,162400,1390122300,20950,20950,20950,20950,0
20230720,162300,1390122300,20950,20950,20950,20950,0
20230720,162200,1390122300,20950,20950,20950,20950,0
20230720,162100,1390122300,20950,20950,20950,20950,0
20230720,162000,1390122300,20950,20950,20950,20950,0
20230720,161900,1390122300,20950,20950,20950,20950,0
20230720,161800,1390122300,20950,20950,20950,20950,1720
20230720,161700,1390122300,20950,20950,20950,20950,0
20230720,161600,1390122300,20950,20950,20950,20950,0
20230720,161500,1390122300,20950,20950,20950,20950,0
20230720,161400,1390122300,20950,20950,20950,20950,0
20230720,161300,1390122300,20950,20950,20950,20950,0
20230720,161200,1390122300,20950,20950,20950,20950,0
20230720,161100,1390122300,20950,20950,20950,20950,0
20230720,161000,1390122300,20950,20950,20950,20950,0
20230720,160900,1390122300,20950,20950,20950,20950,0
20230720,160800,1390122300,20950,20950,20950,20950,0
20230720,160700,1390122300,20950,20950,20950,20950,0
20230720,160600,1390122300,20950,20950,20950,20950,0
20230720,160500,1390122300,20950,20950,20950,20950,0
20230720,160400,1390122300,20950,20950,20950,20950,0
20230720,160300,1390122300,20950,20950,20950,20950,0
20230720,160200,1390122300,20950,20950,20950,20950,0
20230720,160100,1390122300,20950,20950,20950,20950,0
20230720,160000,1390122300,20950,20950,20950,20950,0
20230720,155900,1390122300,20950,20950,20950,20950,0
20230720,155800,1390122300,20950,20950,20950,20950,0
20230720,155700,1390122300,20950,20950,20950,20950,0
20230720,155600,1390122300,20950,20950,20950,20950,0
20230720,155500,1390122300,20950,20950,20950,20950,0
20230720,155400,1390122300,20950,20950,20950,20950,0
20230720,155300,1390122300,20950,20950,20950,20950,0
20230720,155200,1390122300,20950,20950,20950,20950,0
20230720,155100,1390122300,20950,20950,20950,20950,0
20230720,155000,1390122300,20950,20950,20950,20950,0
20230720,154900,1390122300,20950,20950,20950,20950,0
20230720,154800,1390122300,20950,20950,20950,20950,1720
20230720,154700,1390122300,20950,20950,20950,20950,0
20230720,154600,1390122300,20950,20950,20950,20950,0
20230720,154500,1390122300,20950,20950,20950,20950,0
20230720,154400,1390122300,20950,20950,20950,20950,0
20230720,154300,1390122300,20950,20950,20950,20950,0
20230720,154200,1390122300,20950,20950,20950,20950,0
20230720,154100,1390122300,20950,20950,20950,20950,0
20230720,154000,1390122300,20950,20950,20950,20950,0
20230720,153900,1390122300,20950,20950,20950,20950,0
20230720,153800,1390122300,20950,20950,20950,20950,0
20230720,153700,1390122300,20950,20950,20950,20950,0
20230720,153600,1390122300,20950,20950,20950,20950,0
20230720,153500,1390122300,20950,20950,20950,20950,0
20230720,153400,1390122300,20950,20950,20950,20950,0
20230720,153300,1390122300,20950,20950,20950,20950,0
20230720,153200,1390122300,20950,20950,20950,20950,0
20230720,153100,1390122300,20950,20950,20950,20950,0
20230720,153000,1390122300,20950,20950,20950,20950,1720
20230720,152900,1354088300,21000,21000,21000,21000,0
20230720,152800,1354088300,21000,21000,21000,21000,0
20230720,152700,1354088300,21000,21000,21000,21000,0
20230720,152600,1354088300,21000,21000,21000,21000,0
20230720,152500,1354088300,21000,21000,21000,21000,0
20230720,152400,1354088300,21000,21000,21000,21000,0
20230720,152300,1354088300,21000,21000,21000,21000,0
20230720,152200,1354088300,21000,21000,21000,21000,0
20230720,152100,1354088300,21000,21000,21000,21000,0
20230720,152000,1354088300,21000,21000,21000,21000,0
20230720,151900,1354088300,21000,21000,21000,21000,1
20230720,151800,1354067300,21000,21000,21000,21000,1
20230720,151700,1354046300,20950,21000,21000,20950,288
20230720,151600,1348012650,20950,21000,21000,20950,604
20230720,151500,1335358750,20950,21000,21000,20950,219
20230720,151400,1330763550,21000,21000,21050,21000,86
20230720,151300,1328955750,20950,21050,21050,20950,161
20230720,151200,1325579800,21050,21050,21050,21050,1
20230720,151100,1325558750,21050,21050,21050,21050,2
20230720,151000,1325516650,21050,20950,21050,20950,173
20230720,150900,1321887100,21000,21000,21000,21000,524
20230720,150800,1310883100,21050,21050,21050,21050,0
20230720,150700,1310883100,21050,21050,21050,21050,200
20230720,150600,1306673100,21050,21050,21050,21050,0
20230720,150500,1306673100,21050,21000,21050,21000,53
20230720,150400,1305560050,21050,21050,21050,21050,6
20230720,150300,1305433750,21050,21050,21050,21050,0
20230720,150200,1305433750,21050,21050,21050,21050,0
20230720,150100,1305433750,21050,21000,21050,21000,2
20230720,150000,1305391700,21000,21050,21050,21000,6
20230720,145900,1305265650,21000,21050,21050,21000,6
20230720,145800,1305139600,20950,21050,21050,20950,25
20230720,145700,1304613850,21050,20950,21050,20950,12
20230720,145600,1304362350,21050,21000,21050,21000,170
20230720,145500,1300792250,20950,20950,20950,20950,20
20230720,145400,1300373250,21000,20950,21000,20950,20
20230720,145300,1299953750,21000,21000,21000,21000,10
20230720,145200,1299743750,20950,21000,21000,20950,105
20230720,145100,1297539350,21000,21000,21000,21000,23
20230720,145000,1297056350,21050,21050,21050,21050,1
20230720,144900,1297035300,21000,21000,21000,21000,8
20230720,144800,1296867300,21050,21050,21050,21050,1
20230720,144700,1296846250,21000,21000,21000,21000,94
20230720,144600,1294872250,21000,21000,21000,21000,10
20230720,144500,1294662250,21050,21050,21050,21050,0
20230720,144400,1294662250,21050,21050,21050,21050,0
20230720,144300,1294662250,21050,21050,21050,21050,0
20230720,144200,1294662250,21050,21050,21050,21050,1
20230720,144100,1294641200,21050,21050,21050,21050,22
20230720,144000,1294178100,21050,21050,21050,21050,4
20230720,143900,1294093900,21050,21050,21050,21050,0
20230720,143800,1294093900,21050,21050,21050,20950,7
20230720,143700,1293947050,20950,20950,20950,20950,0
20230720,143600,1293947050,20950,21050,21050,20950,41
20230720,143500,1293086500,21050,20950,21050,20950,101
20230720,143400,1290970450,21050,21000,21050,21000,157
20230720,143300,1287673350,21000,21000,21000,21000,40
20230720,143200,1286833350,21000,21050,21100,21000,97
20230720,143100,1284791450,21000,21000,21050,21000,121
20230720,143000,1282247950,21000,21000,21000,21000,80
20230720,142900,1280567950,21050,21050,21050,21050,0
20230720,142800,1280567950,21050,21000,21050,21000,2
20230720,142700,1280525900,21000,21050,21050,21000,2
20230720,142600,1280483850,21050,21050,21050,21050,0
20230720,142500,1280483850,21050,21050,21050,21050,0
20230720,142400,1280483850,21050,21050,21050,21050,19
20230720,142300,1280083900,21100,21050,21100,21050,13
20230720,142200,1279810150,21100,21100,21100,21100,0
20230720,142100,1279810150,21100,21100,21100,21050,21
20230720,142000,1279367300,21100,21100,21100,21100,2
20230720,141900,1279325100,20950,21050,21100,20950,270
20230720,141800,1273631350,21100,21100,21100,21000,491
20230720,141700,1263311250,21100,21100,21100,21050,212
20230720,141600,1258840800,20950,21100,21100,20950,27
20230720,141500,1258272150,20950,21100,21100,20950,206
20230720,141400,1253925850,21100,21100,21100,21100,12
20230720,141300,1253672650,21100,21100,21100,21100,2
20230720,141200,1253630450,20900,21100,21100,20900,1077
20230720,141100,1231030000,21050,21050,21050,21050,67
20230720,141000,1229619650,21100,21050,21100,21000,568
20230720,140900,1217638100,21000,21000,21000,21000,1
20230720,140800,1217617100,21100,21100,21100,21100,0
20230720,140700,1217617100,21100,21100,21100,21100,8
20230720,140600,1217448300,21000,21050,21100,21000,148
20230720,140500,1214331350,21050,21050,21050,21050,87
20230720,140400,1212500000,21050,21050,21050,21050,56
20230720,140300,1211321200,21100,21050,21100,21050,19
20230720,140200,1210921050,21050,21100,21100,21050,264
20230720,140100,1205363750,21050,21100,21100,21050,28
20230720,140000,1204774100,21100,21100,21100,21100,0
20230720,135900,1204774100,21100,21100,21100,21100,177
20230720,135800,1201039400,21100,21050,21100,21050,426
20230720,135700,1192071950,21050,21050,21050,21050,1293
20230720,135600,1164854300,21050,21000,21050,21000,77
20230720,135500,1163237200,21000,21000,21000,21000,0
20230720,135400,1163237200,21000,20950,21000,20950,652
20230720,135300,1149577700,20950,20900,20950,20900,11
20230720,135200,1149347750,20900,20900,20900,20900,176
20230720,135100,1145669350,20950,20900,20950,20900,3
20230720,135000,1145606550,20900,20950,20950,20900,89
20230720,134900,1143744950,20950,20950,20950,20950,14
20230720,134800,1143451650,20950,20950,21000,20950,185
20230720,134700,1139575850,20950,20950,21000,20950,441
20230720,134600,1130336850,20950,20950,20950,20950,79
20230720,134500,1128681800,20950,20950,20950,20950,201
20230720,134400,1124470850,21000,20950,21000,20950,180
20230720,134300,1120691350,21000,21000,21000,21000,2
20230720,134200,1120649350,21000,20950,21000,20950,165
20230720,134100,1117192300,21000,21000,21000,21000,0
20230720,134000,1117192300,21000,21000,21000,21000,1
20230720,133900,1117171300,21000,21000,21000,20950,96
20230720,133800,1115160000,21000,21000,21000,21000,0
20230720,133700,1115160000,21000,21000,21000,21000,10
20230720,133600,1114950000,21000,20950,21000,20900,273
20230720,133500,1109231700,21000,21000,21000,21000,1
20230720,133400,1109210700,20950,20950,20950,20950,219
20230720,133300,1104622650,21000,21000,21000,21000,0
20230720,133200,1104622650,21000,20950,21000,20950,26
20230720,133100,1104077900,20950,20950,20950,20950,3
20230720,133000,1104015050,21000,20950,21000,20950,12
20230720,132900,1103763600,21000,21000,21000,21000,67
20230720,132800,1102356600,21000,20950,21000,20950,19
20230720,132700,1101958500,21000,21000,21000,21000,2
20230720,132600,1101916500,20950,20950,20950,20950,330
20230720,132500,1095003000,20950,21000,21000,20950,276
20230720,132400,1089219300,21000,21000,21000,20950,67
20230720,132300,1087813100,20950,21000,21000,20950,580
20230720,132200,1075661900,21000,21000,21000,21000,0
20230720,132100,1075661900,21000,21000,21000,21000,8
20230720,132000,1075493900,21000,21000,21000,21000,3
20230720,131900,1075430900,21000,20950,21000,20950,312
20230720,131800,1068894450,21000,21000,21000,21000,0
20230720,131700,1068894450,21000,21000,21000,21000,24
20230720,131600,1068390450,21000,21000,21050,21000,494
20230720,131500,1058016350,21050,21050,21050,21000,250
20230720,131400,1052766200,21050,21050,21050,21050,0
20230720,131300,1052766200,21050,21050,21050,21050,0
20230720,131200,1052766200,21050,21050,21050,21050,3
20230720,131100,1052703050,21050,21050,21050,21050,1
20230720,131000,1052682000,21100,21050,21100,21050,2
20230720,130900,1052639850,21100,21000,21100,21000,21
20230720,130800,1052198350,21000,21000,21000,21000,100
20230720,130700,1050098350,21100,21100,21100,21100,0
20230720,130600,1050098350,21100,21050,21100,20950,396
20230720,130500,1041771300,21100,21100,21100,21000,251
20230720,130400,1036485200,21100,21100,21100,21100,2
20230720,130300,1036443000,21100,21100,21100,21000,187
20230720,130200,1032514200,21050,21050,21050,21050,85
20230720,130100,1030724950,21050,21050,21050,21050,3
20230720,130000,1030661800,21100,21100,21100,21050,104
20230720,125900,1028467550,21100,21100,21100,21100,21
20230720,125800,1028024450,21100,21100,21100,21100,150
20230720,125700,1024859450,21100,21000,21100,21000,3135
20230720,125600,958950400,21000,21000,21000,21000,1
20230720,125500,958929400,20950,21000,21000,20950,166
20230720,125400,955451500,21000,20950,21000,20950,360
20230720,125300,947908550,20950,20950,20950,20950,1
20230720,125200,947887600,20900,20900,20900,20900,70
20230720,125100,946424600,20950,20950,20950,20950,15
20230720,125000,946110350,20950,20850,20950,20850,51
20230720,124900,945046900,20850,20900,20900,20850,169
20230720,124800,941522950,20950,20950,20950,20950,1
20230720,124700,941502000,21000,20900,21000,20850,113
20230720,124600,939140300,21000,21000,21000,21000,0
20230720,124500,939140300,21000,20850,21000,20850,224
20230720,124400,934469450,21000,20850,21000,20850,4
20230720,124300,934385900,21000,20900,21000,20900,810
20230720,124200,917456700,20950,20950,20950,20950,92
20230720,124100,915529300,21000,21000,21000,21000,0
20230720,124000,915529300,21000,21000,21000,21000,0
20230720,123900,915529300,21000,21000,21000,21000,50
20230720,123800,914479300,21000,21000,21000,21000,1
20230720,123700,914458300,21000,21000,21000,21000,0
20230720,123600,914458300,21000,21000,21000,21000,10
20230720,123500,914248300,21000,21000,21000,21000,176
20230720,123400,910552300,21000,21000,21000,21000,6
20230720,123300,910426300,21000,21000,21000,21000,12
20230720,123200,910174300,20950,20950,20950,20950,78
20230720,123100,908540200,20950,20950,20950,20950,135
20230720,123000,905711950,20950,20950,20950,20950,0
20230720,122900,905711950,20950,20900,20950,20900,310
20230720,122800,899232850,20950,20950,20950,20950,0
20230720,122700,899232850,20950,20950,20950,20950,2
20230720,122600,899190950,20900,20900,20900,20900,50
20230720,122500,898145950,20950,20850,20950,20850,15
20230720,122400,897833100,20950,20950,20950,20950,25
20230720,122300,897309350,20950,20950,20950,20950,0
20230720,122200,897309350,20950,20850,20950,20850,32
20230720,122100,896641950,20900,20900,20900,20900,3
20230720,122000,896579250,20950,20850,20950,20850,102
20230720,121900,894447500,20950,20950,20950,20950,0
20230720,121800,894447500,20950,20800,20950,20800,62
20230720,121700,893157750,20950,20950,20950,20950,1
20230720,121600,893136800,20800,20850,20850,20800,143
20230720,121500,890158300,20950,20900,20950,20900,846
20230720,121400,872476850,20950,20950,20950,20950,22
20230720,121300,872015950,20950,20950,21000,20950,258
20230720,121200,866610800,21000,20850,21000,20850,406
20230720,121100,858125700,20900,20850,20950,20850,61
20230720,121000,856851250,20850,20850,20850,20850,2
20230720,120900,856809550,20950,20950,20950,20950,0
20230720,120800,856809550,20950,20950,20950,20950,0
20230720,120700,856809550,20950,20950,20950,20900,104
20230720,120600,854635800,20900,20900,20900,20900,50
20230720,120500,853590800,20950,20800,20950,20800,4
20230720,120400,853507300,20950,20950,20950,20950,0
20230720,120300,853507300,20950,20900,20950,20900,53
20230720,120200,852399500,20800,20800,20800,20800,0
20230720,120100,852399500,20800,20850,20850,20800,2
20230720,120000,852357850,20900,20900,20900,20900,10
20230720,115900,852148850,20900,20900,20900,20900,0
20230720,115800,852148850,20900,20900,20900,20900,1
20230720,115700,852127950,20900,20850,20900,20850,9
20230720,115600,851940250,20800,20850,20850,20800,11
20230720,115500,851711400,20800,20800,20800,20800,150
20230720,115400,848591400,20850,20850,20850,20850,0
20230720,115300,848591400,20850,20850,20850,20850,1
20230720,115200,848570550,20900,20800,20900,20800,201
20230720,115100,844389650,20800,20800,20800,20800,154
20230720,115000,841186450,20950,20950,20950,20950,1
20230720,114900,841165500,20800,20800,20800,20800,51
20230720,114800,840104700,20950,20950,20950,20950,0
20230720,114700,840104700,20950,20950,20950,20950,0
20230720,114600,840104700,20950,20950,20950,20950,1
20230720,114500,840083750,20900,20900,20900,20900,76
20230720,114400,838495350,20950,20950,20950,20750,1623
20230720,114300,804760650,20950,20900,20950,20850,51
20230720,114200,803694750,20950,20950,20950,20950,0
20230720,114100,803694750,20950,20850,20950,20850,241
20230720,114000,798659200,20900,20900,20900,20900,274
20230720,113900,792932600,20950,20950,20950,20950,15
20230720,113800,792618350,20950,20950,20950,20950,0
20230720,113700,792618350,20950,20950,20950,20950,4
20230720,113600,792534550,20900,20900,20900,20900,1
20230720,113500,792513650,21000,21000,21000,21000,3
20230720,113400,792450650,21000,20950,21000,20850,33
20230720,113300,791759100,20950,20850,20950,20800,13
20230720,113200,791488050,20950,20950,20950,20950,1
20230720,113100,791467100,20850,20900,20900,20850,7
20230720,113000,791321100,20950,20950,20950,20950,1
20230720,112900,791300150,20950,20900,20950,20900,293
20230720,112800,785176400,20950,20950,20950,20950,20
20230720,112700,784757400,20950,20950,20950,20800,558
20230720,112600,773142650,20850,20950,20950,20850,865
20230720,112500,755099050,20950,20950,20950,20900,166
20230720,112400,751629550,21000,20950,21000,20900,139
20230720,112300,748721800,21000,21000,21000,21000,1100
20230720,112200,725621800,21050,21050,21050,21050,0
20230720,112100,725621800,21050,21000,21050,21000,11
20230720,112000,725390700,20950,21000,21050,20950,2161
20230720,111900,680016400,20950,21050,21050,20950,54
20230720,111800,678880300,21000,21000,21050,21000,164
20230720,111700,675435250,20950,20950,21000,20950,626
20230720,111600,662297350,21000,21000,21000,21000,16
20230720,111500,661961350,21000,20900,21000,20900,567
20230720,111400,650055900,20950,20900,20950,20900,606
20230720,111300,637365450,20900,20900,20900,20900,465
20230720,111200,627646950,20900,20850,20900,20800,1315
20230720,111100,600229200,20850,20850,20850,20850,101
20230720,111000,598123350,20850,20800,20850,20800,61
20230720,110900,596851650,20800,20800,20800,20800,140
20230720,110800,593939650,20800,20800,20800,20800,3
20230720,110700,593877250,20800,20800,20850,20800,501
20230720,110600,583455700,20800,20800,20800,20800,153
20230720,110500,580273300,20850,20850,20850,20850,1
20230720,110400,580252450,20800,20800,20850,20750,282
20230720,110300,574387250,20800,20800,20800,20800,0
20230720,110200,574387250,20800,20800,20800,20800,3
20230720,110100,574324850,20800,20800,20850,20800,21
20230720,110000,573887850,20850,20850,20850,20850,0
20230720,105900,573887850,20850,20850,20850,20850,42
20230720,105800,573012150,20850,20850,20850,20850,1
20230720,105700,572991300,20850,20850,20850,20850,0
20230720,105600,572991300,20850,20800,20850,20800,235
20230720,105500,568098300,20850,20850,20850,20850,0
20230720,105400,568098300,20850,20850,20850,20850,0
20230720,105300,568098300,20850,20850,20850,20850,0
20230720,105200,568098300,20850,20800,20850,20800,579
20230720,105100,556055050,20800,20750,20800,20750,142
20230720,105000,553108300,20800,20800,20800,20750,155
20230720,104900,549891100,20800,20800,20850,20800,62
20230720,104800,548601400,20850,20850,20850,20850,25
20230720,104700,548080150,20850,20850,20850,20850,50
20230720,104600,547037650,20850,20850,20850,20850,0
20230720,104500,547037650,20850,20850,20850,20850,0
20230720,104400,547037650,20850,20800,20850,20800,2
20230720,104300,546996000,20800,20800,20800,20800,12
20230720,104200,546746400,20800,20800,20850,20800,30
20230720,104100,546121150,20800,20800,20850,20800,547
20230720,104000,534743450,20700,20800,20800,20700,1050
20230720,103900,512981200,20900,20900,20900,20900,0
20230720,103800,512981200,20900,20900,20900,20900,1
20230720,103700,512960300,20800,20800,20800,20800,10
20230720,103600,512752300,20900,20900,20900,20900,0
20230720,103500,512752300,20900,20900,20900,20900,0
20230720,103400,512752300,20900,20800,20900,20800,16
20230720,103300,512419400,20900,20900,20900,20900,4
20230720,103200,512335800,20900,20900,20900,20800,128
20230720,103100,509670600,20900,20900,20900,20900,3
20230720,103000,509607900,20800,20800,20800,20800,116
20230720,102900,507195100,20900,20850,20900,20850,28
20230720,102800,506611200,20850,20850,20850,20850,60
20230720,102700,505360200,20900,20850,20900,20850,8
20230720,102600,505193250,20850,20900,20900,20850,143
20230720,102500,502211650,20900,20900,20950,20900,1237
20230720,102400,476358250,20900,20850,20900,20850,91
20230720,102300,474460700,20900,20900,20900,20900,152
20230720,102200,471283900,20900,20900,20900,20900,16
20230720,102100,470949500,20900,20900,20900,20900,0
20230720,102000,470949500,20900,20900,20900,20900,9
20230720,101900,470761400,20900,20900,20900,20850,85
20230720,101800,468985550,20850,20800,20850,20700,580
20230720,101700,456923800,20800,20800,20800,20800,40
20230720,101600,456091800,20800,20800,20850,20800,144
20230720,101500,453096500,20800,20750,20800,20750,98
20230720,101400,451062900,20750,20700,20750,20700,3
20230720,101300,451000700,20750,20750,20750,20750,2
20230720,101200,450959200,20800,20800,20800,20800,1
20230720,101100,450938400,20700,20700,20700,20700,11
20230720,101000,450710700,20700,20700,20800,20700,148
20230720,100900,447646900,20800,20800,20800,20800,240
20230720,100800,442654900,20800,20700,20800,20700,24
20230720,100700,442156750,20750,20700,20750,20700,787
20230720,100600,425828000,20700,20700,20700,20700,51
20230720,100500,424772300,20750,20750,20750,20750,0
20230720,100400,424772300,20750,20700,20750,20700,17
20230720,100300,424420300,20700,20700,20700,20700,15
20230720,100200,424109800,20750,20750,20750,20750,2
20230720,100100,424068300,20750,20650,20750,20650,105
20230720,100000,421899850,20750,20750,20750,20750,3
20230720,095900,421837600,20750,20650,20750,20600,1101
20230720,095800,399120850,20650,20750,20750,20650,245
20230720,095700,394060600,20750,20750,20750,20650,140
20230720,095600,391165600,20750,20750,20750,20650,180
20230720,095500,387440200,20750,20750,20750,20750,205
20230720,095400,383186450,20750,20650,20750,20650,152
20230720,095300,380047450,20650,20650,20650,20650,190
20230720,095200,376123950,20750,20750,20750,20750,0
20230720,095100,376123950,20750,20750,20750,20750,0
20230720,095000,376123950,20750,20650,20750,20650,1203
20230720,094900,351281800,20650,20750,20800,20650,342
20230720,094800,344219250,20650,20650,20650,20650,241
20230720,094700,339242600,20800,20800,20800,20800,1
20230720,094600,339221800,20800,20650,20800,20650,41
20230720,094500,338374850,20650,20750,20800,20650,1074
20230720,094400,316126300,20750,20700,20750,20650,683
20230720,094300,302006400,20700,20700,20700,20700,399
20230720,094200,293747100,20700,20800,20800,20700,45
20230720,094100,292815100,20800,20750,20800,20700,311
20230720,094000,286369350,20750,20750,20750,20750,50
20230720,093900,285331850,20800,20800,20850,20800,313
20230720,093800,278821350,20850,20850,20850,20850,110
20230720,093700,276527850,20850,20850,20850,20850,101
20230720,093600,274422000,20850,20800,20850,20800,118
20230720,093500,271967100,20850,20850,20900,20850,201
20230720,093400,267770900,20900,20800,20900,20800,30
20230720,093300,267146700,20900,20850,20900,20850,47
20230720,093200,266165150,20900,20850,20900,20750,356
20230720,093100,258748150,20800,20750,20850,20650,127
20230720,093000,256111250,20750,20700,20750,20700,22
20230720,092900,255655750,20700,20750,20750,20700,327
20230720,092800,248883650,20800,20700,20800,20700,33
20230720,092700,248199450,20800,20800,20800,20800,26
20230720,092600,247658650,20750,20750,20800,20700,436
20230720,092500,238618150,20800,20700,20800,20700,123
20230720,092400,236071850,20800,20800,20800,20800,12
20230720,092300,235822250,20700,20850,20850,20700,510
20230720,092200,225243500,20800,20850,20900,20800,1158
20230720,092100,201149750,20950,20950,20950,20800,5
20230720,092000,201045150,20850,20850,20950,20850,445
20230720,091900,191766200,20950,20900,20950,20850,471
20230720,091800,181920700,20950,20900,20950,20900,327
20230720,091700,175086300,20900,20900,20900,20900,5
20230720,091600,174981800,20900,20800,20900,20800,802
20230720,091500,158282600,20850,20850,20850,20800,94
20230720,091400,156324300,20900,20900,20900,20900,147
20230720,091300,153252000,20850,20850,20850,20800,310
20230720,091200,146799850,20800,20850,20850,20800,311
20230720,091100,140330750,20850,20850,20850,20800,472
20230720,091000,130511900,20850,20850,20850,20850,55
20230720,090900,129365150,20850,20900,20900,20850,176
20230720,090800,125686800,20800,20800,20800,20800,15
20230720,090700,125374800,20800,20750,20800,20750,12
20230720,090600,125125300,20750,20800,20900,20750,214
20230720,090500,120658150,20800,20800,20900,20800,1041
20230720,090400,98961950,20800,20850,20850,20700,1015
20230720,090300,77859300,20850,20850,20900,20850,281
20230720,090200,71999600,20850,20800,20900,20800,708
20230720,090100,57251950,20700,20700,20700,20600,590
20230720,090000,45052650,20700,20550,20700,20550,1861