stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,184300,1150920345400,70300,70300,70300,70300,653179
20230721,184200,1150920345400,70300,70300,70300,70300,0
20230721,184100,1150920345400,70300,70300,70300,70300,0
20230721,184000,1150920345400,70300,70300,70300,70300,0
20230721,183900,1150920345400,70300,70300,70300,70300,0
20230721,183800,1150920345400,70300,70300,70300,70300,0
20230721,183700,1150920345400,70300,70300,70300,70300,0
20230721,183600,1150920345400,70300,70300,70300,70300,0
20230721,183500,1150920345400,70300,70300,70300,70300,0
20230721,183400,1150920345400,70300,70300,70300,70300,0
20230721,183300,1150920345400,70300,70300,70300,70300,0
20230721,183200,1150920345400,70300,70300,70300,70300,0
20230721,183100,1150920345400,70300,70300,70300,70300,0
20230721,183000,1150920345400,70300,70300,70300,70300,0
20230721,182900,1150920345400,70300,70300,70300,70300,0
20230721,182800,1150920345400,70300,70300,70300,70300,0
20230721,182700,1150920345400,70300,70300,70300,70300,0
20230721,182600,1150920345400,70300,70300,70300,70300,0
20230721,182500,1150920345400,70300,70300,70300,70300,0
20230721,182400,1150920345400,70300,70300,70300,70300,0
20230721,182300,1150920345400,70300,70300,70300,70300,0
20230721,182200,1150920345400,70300,70300,70300,70300,0
20230721,182100,1150920345400,70300,70300,70300,70300,0
20230721,182000,1150920345400,70300,70300,70300,70300,0
20230721,181900,1150920345400,70300,70300,70300,70300,0
20230721,181800,1150920345400,70300,70300,70300,70300,0
20230721,181700,1150920345400,70300,70300,70300,70300,0
20230721,181600,1150920345400,70300,70300,70300,70300,0
20230721,181500,1150920345400,70300,70300,70300,70300,0
20230721,181400,1150920345400,70300,70300,70300,70300,0
20230721,181300,1150920345400,70300,70300,70300,70300,653179
20230721,181200,1150920345400,70300,70300,70300,70300,0
20230721,181100,1150920345400,70300,70300,70300,70300,0
20230721,181000,1150920345400,70300,70300,70300,70300,0
20230721,180900,1150920345400,70300,70300,70300,70300,0
20230721,180800,1150920345400,70300,70300,70300,70300,0
20230721,180700,1150920345400,70300,70300,70300,70300,0
20230721,180600,1150920345400,70300,70300,70300,70300,0
20230721,180500,1150920345400,70300,70300,70300,70300,0
20230721,180400,1150920345400,70300,70300,70300,70300,0
20230721,180300,1150920345400,70300,70300,70300,70300,0
20230721,180200,1150920345400,70300,70300,70300,70300,0
20230721,180100,1150920345400,70300,70300,70300,70300,0
20230721,180000,1150920345400,70300,70300,70300,70300,0
20230721,175900,1150920345400,70300,70300,70300,70300,0
20230721,175800,1150920345400,70300,70300,70300,70300,0
20230721,175700,1150920345400,70300,70300,70300,70300,0
20230721,175600,1150920345400,70300,70300,70300,70300,0
20230721,175500,1150920345400,70300,70300,70300,70300,0
20230721,175400,1150920345400,70300,70300,70300,70300,0
20230721,175300,1150920345400,70300,70300,70300,70300,0
20230721,175200,1150920345400,70300,70300,70300,70300,0
20230721,175100,1150920345400,70300,70300,70300,70300,0
20230721,175000,1150920345400,70300,70300,70300,70300,0
20230721,174900,1150920345400,70300,70300,70300,70300,0
20230721,174800,1150920345400,70300,70300,70300,70300,0
20230721,174700,1150920345400,70300,70300,70300,70300,0
20230721,174600,1150920345400,70300,70300,70300,70300,0
20230721,174500,1150920345400,70300,70300,70300,70300,0
20230721,174400,1150920345400,70300,70300,70300,70300,0
20230721,174300,1150920345400,70300,70300,70300,70300,653179
20230721,174200,1150920345400,70300,70300,70300,70300,0
20230721,174100,1150920345400,70300,70300,70300,70300,0
20230721,174000,1150920345400,70300,70300,70300,70300,0
20230721,173900,1150920345400,70300,70300,70300,70300,0
20230721,173800,1150920345400,70300,70300,70300,70300,0
20230721,173700,1150920345400,70300,70300,70300,70300,0
20230721,173600,1150920345400,70300,70300,70300,70300,0
20230721,173500,1150920345400,70300,70300,70300,70300,0
20230721,173400,1150920345400,70300,70300,70300,70300,0
20230721,173300,1150920345400,70300,70300,70300,70300,0
20230721,173200,1150920345400,70300,70300,70300,70300,0
20230721,173100,1150920345400,70300,70300,70300,70300,0
20230721,173000,1150920345400,70300,70300,70300,70300,0
20230721,172900,1150920345400,70300,70300,70300,70300,0
20230721,172800,1150920345400,70300,70300,70300,70300,0
20230721,172700,1150920345400,70300,70300,70300,70300,0
20230721,172600,1150920345400,70300,70300,70300,70300,0
20230721,172500,1150920345400,70300,70300,70300,70300,0
20230721,172400,1150920345400,70300,70300,70300,70300,0
20230721,172300,1150920345400,70300,70300,70300,70300,0
20230721,172200,1150920345400,70300,70300,70300,70300,0
20230721,172100,1150920345400,70300,70300,70300,70300,0
20230721,172000,1150920345400,70300,70300,70300,70300,0
20230721,171900,1150920345400,70300,70300,70300,70300,0
20230721,171800,1150920345400,70300,70300,70300,70300,0
20230721,171700,1150920345400,70300,70300,70300,70300,0
20230721,171600,1150920345400,70300,70300,70300,70300,0
20230721,171500,1150920345400,70300,70300,70300,70300,0
20230721,171400,1150920345400,70300,70300,70300,70300,0
20230721,171300,1150920345400,70300,70300,70300,70300,653179
20230721,171200,1150920345400,70300,70300,70300,70300,0
20230721,171100,1150920345400,70300,70300,70300,70300,0
20230721,171000,1150920345400,70300,70300,70300,70300,0
20230721,170900,1150920345400,70300,70300,70300,70300,0
20230721,170800,1150920345400,70300,70300,70300,70300,0
20230721,170700,1150920345400,70300,70300,70300,70300,0
20230721,170600,1150920345400,70300,70300,70300,70300,0
20230721,170500,1150920345400,70300,70300,70300,70300,0
20230721,170400,1150920345400,70300,70300,70300,70300,0
20230721,170300,1150920345400,70300,70300,70300,70300,0
20230721,170200,1150920345400,70300,70300,70300,70300,0
20230721,170100,1150920345400,70300,70300,70300,70300,0
20230721,170000,1150920345400,70300,70300,70300,70300,0
20230721,165900,1150920345400,70300,70300,70300,70300,0
20230721,165800,1150920345400,70300,70300,70300,70300,0
20230721,165700,1150920345400,70300,70300,70300,70300,0
20230721,165600,1150920345400,70300,70300,70300,70300,0
20230721,165500,1150920345400,70300,70300,70300,70300,0
20230721,165400,1150920345400,70300,70300,70300,70300,0
20230721,165300,1150920345400,70300,70300,70300,70300,0
20230721,165200,1150920345400,70300,70300,70300,70300,0
20230721,165100,1150920345400,70300,70300,70300,70300,0
20230721,165000,1150920345400,70300,70300,70300,70300,0
20230721,164900,1150920345400,70300,70300,70300,70300,0
20230721,164800,1150920345400,70300,70300,70300,70300,0
20230721,164700,1150920345400,70300,70300,70300,70300,0
20230721,164600,1150920345400,70300,70300,70300,70300,0
20230721,164500,1150920345400,70300,70300,70300,70300,0
20230721,164400,1150920345400,70300,70300,70300,70300,0
20230721,164300,1150920345400,70300,70300,70300,70300,653179
20230721,164200,1150920345400,70300,70300,70300,70300,0
20230721,164100,1150920345400,70300,70300,70300,70300,0
20230721,164000,1150920345400,70300,70300,70300,70300,0
20230721,163900,1150920345400,70300,70300,70300,70300,0
20230721,163800,1150920345400,70300,70300,70300,70300,0
20230721,163700,1150920345400,70300,70300,70300,70300,0
20230721,163600,1150920345400,70300,70300,70300,70300,0
20230721,163500,1150920345400,70300,70300,70300,70300,0
20230721,163400,1150920345400,70300,70300,70300,70300,0
20230721,163300,1150920345400,70300,70300,70300,70300,0
20230721,163200,1150920345400,70300,70300,70300,70300,0
20230721,163100,1150920345400,70300,70300,70300,70300,0
20230721,163000,1150920345400,70300,70300,70300,70300,0
20230721,162900,1150920345400,70300,70300,70300,70300,0
20230721,162800,1150920345400,70300,70300,70300,70300,0
20230721,162700,1150920345400,70300,70300,70300,70300,0
20230721,162600,1150920345400,70300,70300,70300,70300,0
20230721,162500,1150920345400,70300,70300,70300,70300,0
20230721,162400,1150920345400,70300,70300,70300,70300,0
20230721,162300,1150920345400,70300,70300,70300,70300,0
20230721,162200,1150920345400,70300,70300,70300,70300,0
20230721,162100,1150920345400,70300,70300,70300,70300,0
20230721,162000,1150920345400,70300,70300,70300,70300,0
20230721,161900,1150920345400,70300,70300,70300,70300,0
20230721,161800,1150920345400,70300,70300,70300,70300,0
20230721,161700,1150920345400,70300,70300,70300,70300,0
20230721,161600,1150920345400,70300,70300,70300,70300,0
20230721,161500,1150920345400,70300,70300,70300,70300,0
20230721,161400,1150920345400,70300,70300,70300,70300,0
20230721,161300,1150920345400,70300,70300,70300,70300,653179
20230721,161200,1150920345400,70300,70300,70300,70300,0
20230721,161100,1150920345400,70300,70300,70300,70300,0
20230721,161000,1150920345400,70300,70300,70300,70300,0
20230721,160900,1150920345400,70300,70300,70300,70300,0
20230721,160800,1150920345400,70300,70300,70300,70300,0
20230721,160700,1150920345400,70300,70300,70300,70300,0
20230721,160600,1150920345400,70300,70300,70300,70300,0
20230721,160500,1150920345400,70300,70300,70300,70300,0
20230721,160400,1150920345400,70300,70300,70300,70300,0
20230721,160300,1150920345400,70300,70300,70300,70300,0
20230721,160200,1150920345400,70300,70300,70300,70300,0
20230721,160100,1150920345400,70300,70300,70300,70300,0
20230721,160000,1150920345400,70300,70300,70300,70300,0
20230721,155900,1150920345400,70300,70300,70300,70300,0
20230721,155800,1150920345400,70300,70300,70300,70300,0
20230721,155700,1150920345400,70300,70300,70300,70300,0
20230721,155600,1150920345400,70300,70300,70300,70300,0
20230721,155500,1150920345400,70300,70300,70300,70300,0
20230721,155400,1150920345400,70300,70300,70300,70300,0
20230721,155300,1150920345400,70300,70300,70300,70300,0
20230721,155200,1150920345400,70300,70300,70300,70300,0
20230721,155100,1150920345400,70300,70300,70300,70300,0
20230721,155000,1150920345400,70300,70300,70300,70300,0
20230721,154900,1150920345400,70300,70300,70300,70300,0
20230721,154800,1150920345400,70300,70300,70300,70300,0
20230721,154700,1150920345400,70300,70300,70300,70300,0
20230721,154600,1150920345400,70300,70300,70300,70300,0
20230721,154500,1150920345400,70300,70300,70300,70300,0
20230721,154400,1150920345400,70300,70300,70300,70300,0
20230721,154300,1150920345400,70300,70300,70300,70300,653179
20230721,154200,1150920345400,70300,70300,70300,70300,0
20230721,154100,1150920345400,70300,70300,70300,70300,0
20230721,154000,1150920345400,70300,70300,70300,70300,0
20230721,153900,1150920345400,70300,70300,70300,70300,0
20230721,153800,1150920345400,70300,70300,70300,70300,0
20230721,153700,1150920345400,70300,70300,70300,70300,0
20230721,153600,1150920345400,70300,70300,70300,70300,0
20230721,153500,1150920345400,70300,70300,70300,70300,0
20230721,153400,1150920345400,70300,70300,70300,70300,0
20230721,153300,1150920345400,70300,70300,70300,70300,0
20230721,153200,1150920345400,70300,70300,70300,70300,0
20230721,153100,1150920345400,70300,70300,70300,70300,0
20230721,153000,1150920345400,70300,70300,70300,70300,653179
20230721,152900,1105001861700,70100,70100,70100,70100,0
20230721,152800,1105001861700,70100,70100,70100,70100,0
20230721,152700,1105001861700,70100,70100,70100,70100,0
20230721,152600,1105001861700,70100,70100,70100,70100,0
20230721,152500,1105001861700,70100,70100,70100,70100,0
20230721,152400,1105001861700,70100,70100,70100,70100,0
20230721,152300,1105001861700,70100,70100,70100,70100,0
20230721,152200,1105001861700,70100,70100,70100,70100,0
20230721,152100,1105001861700,70100,70100,70100,70100,0
20230721,152000,1105001861700,70100,70100,70100,70100,0
20230721,151900,1105001861700,70100,70100,70100,70000,35446
20230721,151800,1102518327400,70100,70100,70100,70000,14947
20230721,151700,1101471252500,70100,70100,70200,70000,170461
20230721,151600,1089522975400,70200,70100,70200,70100,31841
20230721,151500,1087290081400,70100,70000,70200,70000,345801
20230721,151400,1063051985400,70100,70100,70100,70000,20655
20230721,151300,1061604754500,70100,70100,70100,70000,15338
20230721,151200,1060530246000,70000,70100,70100,70000,18339
20230721,151100,1059245482300,70100,70100,70100,70000,19880
20230721,151000,1057852753100,70000,70100,70100,70000,23400
20230721,150900,1056214051500,70100,70100,70100,70000,21112
20230721,150800,1054735069600,70100,70100,70100,70000,21331
20230721,150700,1053240552500,70100,70100,70100,70000,25696
20230721,150600,1051439894000,70100,70000,70100,70000,36652
20230721,150500,1048872024400,70000,70100,70100,70000,21741
20230721,150400,1047348886400,70000,70100,70100,70000,13963
20230721,150300,1046370667200,70000,70000,70100,70000,25203
20230721,150200,1044604479200,70100,70100,70100,70000,13292
20230721,150100,1043673116300,70000,70100,70100,70000,28435
20230721,150000,1041680452200,70100,70000,70100,70000,22618
20230721,145900,1040095513400,70100,70100,70100,70000,19743
20230721,145800,1038711973500,70000,70100,70100,70000,12491
20230721,145700,1037836699500,70100,70000,70100,70000,10159
20230721,145600,1037124905900,70000,70100,70100,70000,18364
20230721,145500,1035838393700,70000,70100,70100,70000,17130
20230721,145400,1034638686500,70000,70100,70100,70000,9758
20230721,145300,1033955190500,70100,70000,70100,70000,10439
20230721,145200,1033223817700,70000,70100,70100,70000,14069
20230721,145100,1032238358100,70000,70000,70100,69900,131497
20230721,145000,1023034046700,70000,70000,70000,69900,31427
20230721,144900,1020834701300,70000,70000,70000,69900,18142
20230721,144800,1019565073400,69900,70000,70000,69900,31014
20230721,144700,1017395328500,70000,70100,70100,69900,80972
20230721,144600,1011728777200,70000,70000,70100,69900,544944
20230721,144500,973569655800,69900,69900,70000,69900,30111
20230721,144400,971462863100,69900,69900,70000,69900,16539
20230721,144300,970305893100,70000,70000,70000,69900,26937
20230721,144200,968421258000,70000,70000,70000,69900,14739
20230721,144100,967390291500,70000,70000,70000,69900,13779
20230721,144000,966426502200,70000,70000,70000,69900,16471
20230721,143900,965274622300,69900,69900,70000,69900,15335
20230721,143800,964201941500,70000,69900,70000,69900,15269
20230721,143700,963133879100,70000,70000,70000,69900,23690
20230721,143600,961476588100,70000,70000,70000,69900,15449
20230721,143500,960396208700,69900,70000,70000,69900,14882
20230721,143400,959355409600,69900,69900,70000,69900,10279
20230721,143300,958636521400,69900,69900,70000,69900,18285
20230721,143200,957357404900,69900,70000,70000,69900,12815
20230721,143100,956461209100,69900,69900,70000,69900,16641
20230721,143000,955297675900,69900,69900,70000,69900,13199
20230721,142900,954374788400,69900,70000,70000,69900,14655
20230721,142800,953350046500,69900,69900,70000,69900,15933
20230721,142700,952235626500,69900,70000,70000,69900,28783
20230721,142600,950222442900,69900,69900,70000,69900,10659
20230721,142500,949477013800,69900,69900,70000,69900,19725
20230721,142400,948097851300,69900,70000,70000,69900,9311
20230721,142300,947446787200,69900,70000,70000,69900,13183
20230721,142200,946524886700,69900,69900,70000,69900,12893
20230721,142100,945623277000,69900,69900,70000,69900,18667
20230721,142000,944317813600,69900,70000,70000,69900,10236
20230721,141900,943602022100,69900,69900,70000,69900,19268
20230721,141800,942254425600,69900,69900,70000,69900,15806
20230721,141700,941149008900,69900,69900,70000,69900,18390
20230721,141600,939862956200,69900,70000,70000,69900,22442
20230721,141500,938293422800,69900,69900,70000,69900,15902
20230721,141400,937181212600,70000,69900,70000,69900,9979
20230721,141300,936483317500,69900,70000,70000,69900,19084
20230721,141200,935148724500,69900,70000,70000,69900,23759
20230721,141100,933486983000,69900,69900,70000,69900,13235
20230721,141000,932561440900,69900,69900,70000,69900,10852
20230721,140900,931802580900,69900,70000,70000,69900,4688
20230721,140800,931474773800,70000,69900,70000,69900,7509
20230721,140700,930949668500,69900,70000,70000,69900,12992
20230721,140600,930041058400,69900,69900,70000,69900,12245
20230721,140500,929184872000,69900,69900,70000,69900,17233
20230721,140400,927979973800,69900,70000,70000,69900,15072
20230721,140300,926926250300,70000,69900,70000,69900,14055
20230721,140200,925943577200,69900,69900,70000,69900,21086
20230721,140100,924469083300,69900,70000,70000,69900,15432
20230721,140000,923389889000,69900,70000,70000,69900,7680
20230721,135900,922852852900,70000,69900,70000,69900,6734
20230721,135800,922381910600,69900,69900,70000,69900,7177
20230721,135700,921880060300,70000,69900,70000,69900,3990
20230721,135600,921600982100,70000,69900,70000,69900,13098
20230721,135500,920685197500,69900,70000,70000,69900,8127
20230721,135400,920116852700,70000,69900,70000,69900,7246
20230721,135300,919610131100,69900,70000,70000,69900,15347
20230721,135200,918537194300,70000,69900,70000,69900,13216
20230721,135100,917612578100,70000,69900,70000,69900,14460
20230721,135000,916601146600,70000,69900,70000,69900,14156
20230721,134900,915611287900,69900,69900,70000,69900,5852
20230721,134800,915201982200,70000,70000,70000,69900,8269
20230721,134700,914623591800,69900,70000,70000,69900,8819
20230721,134600,914006879600,69900,69900,70000,69900,8685
20230721,134500,913399632200,70000,70000,70000,69900,64005
20230721,134400,908925300600,70000,69900,70000,69900,20744
20230721,134300,907474313300,69900,70000,70000,69900,22589
20230721,134200,905893957400,69900,69900,70000,69900,9687
20230721,134100,905216506800,69900,70000,70000,69900,6551
20230721,134000,904758280000,69900,70000,70000,69900,9334
20230721,133900,904105338000,70000,70000,70000,69900,4585
20230721,133800,903784667400,70000,69900,70000,69900,4239
20230721,133700,903488038700,69900,69900,70000,69900,6138
20230721,133600,903058581200,70000,70000,70000,69900,5717
20230721,133500,902658501200,70000,69900,70000,69800,295136
20230721,133400,882028653800,69900,69800,69900,69800,12864
20230721,133300,881129684200,69800,69800,69900,69800,7544
20230721,133200,880602600300,69900,69800,69900,69800,8446
20230721,133100,880012560600,69800,69900,69900,69800,19306
20230721,133000,878663833100,69900,69800,69900,69800,53918
20230721,132900,874896764600,69900,69800,69900,69800,6970
20230721,132800,874410079800,69900,69800,69900,69800,12299
20230721,132700,873551287900,69800,69800,69900,69800,9993
20230721,132600,872853514200,69800,69800,69900,69800,10125
20230721,132500,872146625000,69900,69800,69900,69800,10516
20230721,132400,871412430300,69800,69800,69900,69800,10277
20230721,132300,870694822700,69800,69900,69900,69800,13388
20230721,132200,869759917500,69900,69800,69900,69800,10484
20230721,132100,869027756600,69900,69800,69900,69800,9515
20230721,132000,868363271700,69800,69800,69900,69800,16234
20230721,131900,867229518300,69800,69800,69900,69800,9097
20230721,131800,866594277000,69800,69800,69900,69800,7442
20230721,131700,866074684800,69800,69800,69900,69800,9638
20230721,131600,865401744200,69800,69800,69900,69800,9522
20230721,131500,864736829700,69800,69900,69900,69800,10778
20230721,131400,863984314000,69800,69800,69900,69800,7052
20230721,131300,863491861300,69800,69900,69900,69800,9491
20230721,131200,862829011700,69800,69800,69900,69800,7260
20230721,131100,862322086100,69800,69900,69900,69800,9846
20230721,131000,861634670900,69900,69800,69900,69800,10281
20230721,130900,860916731300,69900,69800,69900,69800,7763
20230721,130800,860374757900,69800,69800,69900,69800,27256
20230721,130700,858472156000,69800,70000,70000,69800,244054
20230721,130600,841416815600,69900,69900,70000,69900,7967
20230721,130500,840859805200,69900,69900,70000,69900,12908
20230721,130400,839957449000,69900,70000,70000,69900,29333
20230721,130300,837906967800,70000,69900,70000,69900,4388
20230721,130200,837600078500,70000,69900,70000,69900,14978
20230721,130100,836552987800,70000,69900,70000,69900,8977
20230721,130000,835925365200,70000,70000,70000,69900,8138
20230721,125900,835356262400,70000,70000,70000,69900,8748
20230721,125800,834744568400,70000,69900,70000,69900,18978
20230721,125700,833417736700,70000,69900,70000,69900,7039
20230721,125600,832925547100,70000,70000,70000,69900,5599
20230721,125500,832534017400,70000,70000,70000,69900,8248
20230721,125400,831957296100,69900,70000,70000,69900,6096
20230721,125300,831531008100,70000,70000,70000,69900,11032
20230721,125200,830759626000,69900,70000,70000,69900,4671
20230721,125100,830433010400,69900,70000,70000,69900,7673
20230721,125000,829896335300,70000,69900,70000,69900,10790
20230721,124900,829141446400,69900,69900,70000,69900,5431
20230721,124800,828761641000,69900,69900,70000,69900,6294
20230721,124700,828321572800,69900,69900,70000,69900,7432
20230721,124600,827801954700,70000,69900,70000,69900,8835
20230721,124500,827184125900,69900,69900,70000,69900,5032
20230721,124400,826832234300,69900,69900,70000,69900,7918
20230721,124300,826278657300,70000,69900,70000,69900,13457
20230721,124200,825337611900,69900,70000,70000,69900,14733
20230721,124100,824307549500,70000,70000,70000,69900,6276
20230721,124000,823868618700,70000,70000,70000,69900,3737
20230721,123900,823607180000,70000,70000,70000,69900,6586
20230721,123800,823146550400,69900,70000,70000,69900,5153
20230721,123700,822786176100,69900,70000,70000,69900,6141
20230721,123600,822356795700,70000,69900,70000,69900,3345
20230721,123500,822122794000,70000,70000,70000,69900,2533
20230721,123400,821945663700,70000,70000,70000,69900,4285
20230721,123300,821645869700,70000,70000,70000,69900,3199
20230721,123200,821422090700,70000,69800,70000,69800,59414
20230721,123100,817268989100,69800,69800,69900,69800,9523
20230721,123000,816603473000,69900,69900,69900,69800,13647
20230721,122900,815649798500,69900,69800,69900,69800,36842
20230721,122800,813075853400,69800,69900,69900,69800,22145
20230721,122700,811528526600,69900,69900,69900,69800,8295
20230721,122600,810949001000,69900,69900,69900,69800,10944
20230721,122500,810184252900,69900,69800,69900,69800,65164
20230721,122400,805629772700,69800,69900,69900,69800,11349
20230721,122300,804836703800,69900,69900,69900,69800,11952
20230721,122200,804002079300,69900,69900,69900,69800,6101
20230721,122100,803575974200,69900,69900,69900,69800,15020
20230721,122000,802526636900,69900,69900,69900,69800,16462
20230721,121900,801376773500,69800,69900,69900,69800,10710
20230721,121800,800628589400,69900,69900,70000,69800,151758
20230721,121700,790023456100,69900,70000,70000,69900,40339
20230721,121600,787203657300,69900,70000,70000,69900,8592
20230721,121500,786602963300,69900,69900,70000,69900,9043
20230721,121400,785970594300,69900,70000,70000,69900,6993
20230721,121300,785481628000,69900,70000,70000,69900,10224
20230721,121200,784766694300,69900,70000,70000,69900,6384
20230721,121100,784320297400,70000,69900,70000,69900,28679
20230721,121000,782315540100,69900,69900,70000,69900,8224
20230721,120900,781740499200,70000,70000,70000,69900,7028
20230721,120800,781248969800,70000,69900,70000,69900,7152
20230721,120700,780748933100,70000,70000,70000,69900,63285
20230721,120600,776325134100,70000,69900,70000,69900,7767
20230721,120500,775781889600,69900,69900,70000,69900,6905
20230721,120400,775299109800,70000,70000,70000,69900,4613
20230721,120300,774976583800,70000,70000,70000,69900,9998
20230721,120200,774277542500,69900,69900,70000,69900,12008
20230721,120100,773438079300,69900,69900,70000,69900,12180
20230721,120000,772586507400,69900,69900,70000,69900,12837
20230721,115900,771689039000,69900,69900,70000,69900,14252
20230721,115800,770692499300,69900,70000,70000,69900,12152
20230721,115700,769842929200,69900,70000,70000,69900,9411
20230721,115600,769184841500,70000,69900,70000,69900,7088
20230721,115500,768689209300,70000,69900,70000,69900,7814
20230721,115400,768142885400,69900,69900,70000,69900,15666
20230721,115300,767047514900,70000,69900,70000,69900,11813
20230721,115200,766221423200,70000,69900,70000,69900,12997
20230721,115100,765312692300,69900,70000,70000,69900,10468
20230721,115000,764580846000,70000,69900,70000,69900,21494
20230721,114900,763077679000,69900,69900,70000,69900,9800
20230721,114800,762392601100,70000,70000,70000,69900,11410
20230721,114700,761594861400,69900,69900,70000,69900,9316
20230721,114600,760943555300,70000,69900,70000,69900,9905
20230721,114500,760251029100,69900,70000,70000,69900,8024
20230721,114400,759690069200,70000,70000,70000,69900,12629
20230721,114300,758807085400,69900,69900,70000,69900,9730
20230721,114200,758126889400,69900,70100,70100,69900,220846
20230721,114100,742668601000,70100,70000,70100,70000,7391
20230721,114000,742151168500,70000,70000,70100,70000,6299
20230721,113900,741710147700,70000,70100,70100,70000,8210
20230721,113800,741135341200,70000,70100,70100,70000,7487
20230721,113700,740611206400,70100,70100,70100,70000,7733
20230721,113600,740069560900,70100,70100,70200,70000,209364
20230721,113500,725394214800,70100,70200,70200,70100,6913
20230721,113400,724909256300,70100,70200,70200,70100,6345
20230721,113300,724464299700,70100,70100,70200,70100,12041
20230721,113200,723619633700,70100,70200,70200,70100,4849
20230721,113100,723279649600,70200,70200,70200,70100,5662
20230721,113000,722882619300,70200,70100,70200,70100,6842
20230721,112900,722402789900,70200,70100,70200,70100,4551
20230721,112800,722083577100,70200,70200,70200,70100,11016
20230721,112700,721311303500,70200,70200,70200,70100,74210
20230721,112600,716109038100,70200,70100,70200,70100,5544
20230721,112500,715720273900,70200,70200,70200,70100,5122
20230721,112400,715361054200,70200,70200,70200,70100,9950
20230721,112300,714663298500,70100,70100,70200,70100,8809
20230721,112200,714045486600,70200,70100,70200,70100,5079
20230721,112100,713689288800,70200,70200,70200,70100,6437
20230721,112000,713237796200,70200,70200,70200,70100,7319
20230721,111900,712724561100,70200,70100,70200,70100,4539
20230721,111800,712406161600,70200,70200,70200,70100,5260
20230721,111700,712037132600,70200,70100,70200,70100,4600
20230721,111600,711714451800,70200,70100,70200,70100,4699
20230721,111500,711384873700,70200,70200,70200,70100,7105
20230721,111400,710886345800,70200,70100,70200,70100,8100
20230721,111300,710317956300,70200,70200,70200,70100,13409
20230721,111200,709376977800,70200,70200,70200,70100,5204
20230721,111100,709011902800,70200,70200,70200,70100,6442
20230721,111000,708560049900,70200,70100,70200,70100,4839
20230721,110900,708220553800,70200,70200,70200,70100,5288
20230721,110800,707849472700,70100,70200,70200,70100,4354
20230721,110700,707544095900,70100,70100,70200,70100,4881
20230721,110600,707201670200,70100,70100,70200,70100,5983
20230721,110500,706781929600,70100,70200,70200,70100,38398
20230721,110400,704086639000,70200,70200,70200,70100,11416
20230721,110300,703285840800,70200,70100,70200,70100,4774
20230721,110200,702950933400,70200,70200,70200,70100,5236
20230721,110100,702583689500,70200,70100,70200,70100,7715
20230721,110000,702042529600,70200,70200,70200,70100,7539
20230721,105900,701513730600,70100,70100,70200,70100,3842
20230721,105800,701244276600,70200,70200,70200,70100,5415
20230721,105700,700864557400,70200,70100,70200,70100,6011
20230721,105600,700442856200,70200,70200,70200,70100,4425
20230721,105500,700132407400,70200,70200,70200,70100,5224
20230721,105400,699765898800,70200,70200,70200,70100,5424
20230721,105300,699385358100,70200,70200,70200,70100,5986
20230721,105200,698965475100,70100,70200,70200,70100,3886
20230721,105100,698692952000,70100,70200,70200,70100,4854
20230721,105000,698352474300,70200,70100,70200,70100,8327
20230721,104900,697768301800,70200,70200,70200,70100,5996
20230721,104800,697347674400,70200,70200,70200,70100,5335
20230721,104700,696973480100,70200,70200,70200,70100,4739
20230721,104600,696641047900,70200,70200,70200,70100,8483
20230721,104500,696045749900,70200,70200,70200,70100,6097
20230721,104400,695617843300,70200,70200,70200,70100,21824
20230721,104300,694085885900,70300,70200,70300,70100,59108
20230721,104200,689936527600,70100,70200,70200,70100,76878
20230721,104100,684539820100,70100,70200,70300,70100,30320
20230721,104000,682411359700,70200,70100,70300,70100,102062
20230721,103900,675246716600,70200,70200,70200,70100,25161
20230721,103800,673480589200,70100,70200,70200,70100,4921
20230721,103700,673135239500,70100,70100,70200,70000,49085
20230721,103600,669694293700,70100,70100,70200,70000,97486
20230721,103500,662860279800,70200,70200,70200,70100,7509
20230721,103400,662333331100,70100,70100,70200,70000,244377
20230721,103300,645202520300,70100,70100,70100,70000,6084
20230721,103200,644776126400,70100,70000,70100,70000,12218
20230721,103100,643919993400,70000,69900,70100,69900,135647
20230721,103000,634423135700,70000,69800,70000,69800,224083
20230721,102900,618759460300,69900,69900,69900,69800,12448
20230721,102800,617889636300,69800,69900,69900,69800,24790
20230721,102700,616157238200,69800,69900,69900,69800,5599
20230721,102600,615766124600,69800,69800,69900,69800,9474
20230721,102500,615104190900,69900,69800,69900,69800,7263
20230721,102400,614596801900,69800,69800,69900,69800,7875
20230721,102300,614046614100,69900,69800,69900,69800,6657
20230721,102200,613581659800,69900,69900,69900,69800,8023
20230721,102100,613021201000,69900,69900,69900,69800,7960
20230721,102000,612465055300,69800,69800,69900,69800,4639
20230721,101900,612141055500,69900,69900,69900,69800,22945
20230721,101800,610537447400,69800,69900,69900,69800,6513
20230721,101700,610082597800,69900,69900,69900,69800,11846
20230721,101600,609254920500,69900,69900,69900,69800,6311
20230721,101500,608814175300,69900,69800,69900,69800,7359
20230721,101400,608300148900,69800,69900,69900,69800,7556
20230721,101300,607772359600,69900,69800,69900,69700,83436
20230721,101200,601948327400,69800,69800,69900,69700,114595
20230721,101100,593949919100,69800,69800,69900,69700,321238
20230721,101000,571528769800,69900,69800,69900,69800,6595
20230721,100900,571068146600,69900,69800,69900,69800,10482
20230721,100800,570335903100,69900,69900,69900,69800,9010
20230721,100700,569706472400,69900,69800,69900,69800,14038
20230721,100600,568726177300,69900,69800,69900,69800,4884
20230721,100500,568385155200,69800,69900,69900,69800,7788
20230721,100400,567841061900,69900,69900,69900,69800,9572
20230721,100300,567172375900,69900,70000,70000,69800,200340
20230721,100200,553168799100,70000,70000,70000,69900,10959
20230721,100100,552402302500,70000,70000,70000,69900,9602
20230721,100000,551730426300,70000,69900,70000,69900,21261
20230721,095900,550242660800,69900,70000,70000,69900,15818
20230721,095800,549135911800,70000,70000,70000,69900,9423
20230721,095700,548476790700,69900,69900,70000,69800,95846
20230721,095600,541777111900,69900,69900,69900,69800,39260
20230721,095500,539033028900,69900,69900,69900,69800,107680
20230721,095400,531506678900,69800,69900,69900,69800,9689
20230721,095300,530829771800,69900,69900,69900,69800,14494
20230721,095200,529817380500,69900,69900,69900,69800,9262
20230721,095100,529170316400,69800,69900,69900,69800,10695
20230721,095000,528423314600,69900,69900,69900,69800,8850
20230721,094900,527805002500,69900,69900,69900,69800,10404
20230721,094800,527077973600,69900,69900,69900,69800,92502
20230721,094700,520620898000,69900,69900,69900,69800,253547
20230721,094600,502922769900,69800,69800,69900,69800,14771
20230721,094500,501890775600,69900,69900,69900,69800,31703
20230721,094400,499675063200,69900,69800,69900,69800,12983
20230721,094300,498768194200,69900,69800,69900,69800,12414
20230721,094200,497901132200,69900,70000,70000,69800,150818
20230721,094100,487359068000,70000,70000,70000,69900,8175
20230721,094000,486787136200,70000,70000,70000,69900,8146
20230721,093900,486217246800,70000,70000,70000,69900,17214
20230721,093800,485012634400,70000,69800,70000,69800,191930
20230721,093700,471597402600,69900,69800,69900,69800,213001
20230721,093600,456729044800,69900,69900,69900,69800,17527
20230721,093500,455504953800,69900,69800,69900,69700,156090
20230721,093400,444609861900,69800,69800,69800,69700,10424
20230721,093300,443882555100,69700,69700,69800,69600,409065
20230721,093200,415371258900,69800,69800,69800,69700,22814
20230721,093100,413779596600,69800,69800,69800,69700,28240
20230721,093000,411809505800,69800,69700,69800,69700,19443
20230721,092900,410452721200,69700,69700,69800,69700,23391
20230721,092800,408820660900,69700,69700,69800,69700,21952
20230721,092700,407289629900,69700,69800,69800,69700,24502
20230721,092600,405580917200,69800,69800,69800,69700,19408
20230721,092500,404227084800,69800,69800,69800,69700,21478
20230721,092400,402728933100,69700,69700,69800,69700,17447
20230721,092300,401511799100,69800,69800,69800,69700,15515
20230721,092200,400429174600,69800,69800,69800,69700,26979
20230721,092100,398546211200,69800,69800,69900,69700,162637
20230721,092000,387194234500,69800,69800,69900,69700,164047
20230721,091900,375743890800,69800,69800,69800,69700,180071
20230721,091800,363191462300,69800,69700,69900,69600,455916
20230721,091700,331390985500,69600,69600,69700,69500,132219
20230721,091600,322187012700,69600,69700,69700,69500,158719
20230721,091500,311139630400,69700,69700,69700,69600,59158
20230721,091400,307020744200,69700,69800,69800,69500,729858
20230721,091300,256195798400,69800,69700,69900,69700,245992
20230721,091200,239026359500,69800,69800,69800,69700,43183
20230721,091100,236012743700,69800,69700,69800,69700,29849
20230721,091000,233930439600,69800,69800,69800,69700,56437
20230721,090900,229993392000,69800,69800,69800,69700,44910
20230721,090800,226859369100,69800,69800,69800,69700,89024
20230721,090700,220648331200,69800,69900,69900,69700,218602
20230721,090600,205386313700,69900,69800,69900,69700,229779
20230721,090500,189347879900,69800,69700,69800,69600,88498
20230721,090400,183178324700,69700,69600,69800,69600,201573
20230721,090300,169128810300,69700,69600,69700,69500,195641
20230721,090200,155514422300,69600,69600,69600,69500,216042
20230721,090100,140481163300,69600,69800,69800,69400,733228
20230721,090000,89484480300,69800,70400,70400,69700,1274663