stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,192000,245479659550,21000,21000,21000,21000,190517
20240716,191900,245479659550,21000,21000,21000,21000,0
20240716,191800,245479659550,21000,21000,21000,21000,0
20240716,191700,245479659550,21000,21000,21000,21000,0
20240716,191600,245479659550,21000,21000,21000,21000,0
20240716,191500,245479659550,21000,21000,21000,21000,0
20240716,191400,245479659550,21000,21000,21000,21000,0
20240716,191300,245479659550,21000,21000,21000,21000,0
20240716,191200,245479659550,21000,21000,21000,21000,0
20240716,191100,245479659550,21000,21000,21000,21000,0
20240716,191000,245479659550,21000,21000,21000,21000,0
20240716,190900,245479659550,21000,21000,21000,21000,0
20240716,190800,245479659550,21000,21000,21000,21000,0
20240716,190700,245479659550,21000,21000,21000,21000,0
20240716,190600,245479659550,21000,21000,21000,21000,0
20240716,190500,245479659550,21000,21000,21000,21000,0
20240716,190400,245479659550,21000,21000,21000,21000,0
20240716,190300,245479659550,21000,21000,21000,21000,0
20240716,190200,245479659550,21000,21000,21000,21000,0
20240716,190100,245479659550,21000,21000,21000,21000,0
20240716,190000,245479659550,21000,21000,21000,21000,0
20240716,185900,245479659550,21000,21000,21000,21000,0
20240716,185800,245479659550,21000,21000,21000,21000,0
20240716,185700,245479659550,21000,21000,21000,21000,0
20240716,185600,245479659550,21000,21000,21000,21000,0
20240716,185500,245479659550,21000,21000,21000,21000,0
20240716,185400,245479659550,21000,21000,21000,21000,0
20240716,185300,245479659550,21000,21000,21000,21000,0
20240716,185200,245479659550,21000,21000,21000,21000,0
20240716,185100,245479659550,21000,21000,21000,21000,0
20240716,185000,245479659550,21000,21000,21000,21000,190517
20240716,184900,245479659550,21000,21000,21000,21000,0
20240716,184800,245479659550,21000,21000,21000,21000,0
20240716,184700,245479659550,21000,21000,21000,21000,0
20240716,184600,245479659550,21000,21000,21000,21000,0
20240716,184500,245479659550,21000,21000,21000,21000,0
20240716,184400,245479659550,21000,21000,21000,21000,0
20240716,184300,245479659550,21000,21000,21000,21000,0
20240716,184200,245479659550,21000,21000,21000,21000,0
20240716,184100,245479659550,21000,21000,21000,21000,0
20240716,184000,245479659550,21000,21000,21000,21000,0
20240716,183900,245479659550,21000,21000,21000,21000,0
20240716,183800,245479659550,21000,21000,21000,21000,0
20240716,183700,245479659550,21000,21000,21000,21000,0
20240716,183600,245479659550,21000,21000,21000,21000,0
20240716,183500,245479659550,21000,21000,21000,21000,0
20240716,183400,245479659550,21000,21000,21000,21000,0
20240716,183300,245479659550,21000,21000,21000,21000,0
20240716,183200,245479659550,21000,21000,21000,21000,0
20240716,183100,245479659550,21000,21000,21000,21000,0
20240716,183000,245479659550,21000,21000,21000,21000,0
20240716,182900,245479659550,21000,21000,21000,21000,0
20240716,182800,245479659550,21000,21000,21000,21000,0
20240716,182700,245479659550,21000,21000,21000,21000,0
20240716,182600,245479659550,21000,21000,21000,21000,0
20240716,182500,245479659550,21000,21000,21000,21000,0
20240716,182400,245479659550,21000,21000,21000,21000,0
20240716,182300,245479659550,21000,21000,21000,21000,0
20240716,182200,245479659550,21000,21000,21000,21000,0
20240716,182100,245479659550,21000,21000,21000,21000,0
20240716,182000,245479659550,21000,21000,21000,21000,190517
20240716,181900,245479659550,21000,21000,21000,21000,0
20240716,181800,245479659550,21000,21000,21000,21000,0
20240716,181700,245479659550,21000,21000,21000,21000,0
20240716,181600,245479659550,21000,21000,21000,21000,0
20240716,181500,245479659550,21000,21000,21000,21000,0
20240716,181400,245479659550,21000,21000,21000,21000,0
20240716,181300,245479659550,21000,21000,21000,21000,0
20240716,181200,245479659550,21000,21000,21000,21000,0
20240716,181100,245479659550,21000,21000,21000,21000,0
20240716,181000,245479659550,21000,21000,21000,21000,0
20240716,180900,245479659550,21000,21000,21000,21000,0
20240716,180800,245479659550,21000,21000,21000,21000,0
20240716,180700,245479659550,21000,21000,21000,21000,0
20240716,180600,245479659550,21000,21000,21000,21000,0
20240716,180500,245479659550,21000,21000,21000,21000,0
20240716,180400,245479659550,21000,21000,21000,21000,0
20240716,180300,245479659550,21000,21000,21000,21000,0
20240716,180200,245479659550,21000,21000,21000,21000,0
20240716,180100,245479659550,21000,21000,21000,21000,0
20240716,180000,245479659550,21000,21000,21000,21000,0
20240716,175900,245479659550,21000,21000,21000,21000,0
20240716,175800,245479659550,21000,21000,21000,21000,0
20240716,175700,245479659550,21000,21000,21000,21000,0
20240716,175600,245479659550,21000,21000,21000,21000,0
20240716,175500,245479659550,21000,21000,21000,21000,0
20240716,175400,245479659550,21000,21000,21000,21000,0
20240716,175300,245479659550,21000,21000,21000,21000,0
20240716,175200,245479659550,21000,21000,21000,21000,0
20240716,175100,245479659550,21000,21000,21000,21000,0
20240716,175000,245479659550,21000,21000,21000,21000,190517
20240716,174900,245479659550,21000,21000,21000,21000,0
20240716,174800,245479659550,21000,21000,21000,21000,0
20240716,174700,245479659550,21000,21000,21000,21000,0
20240716,174600,245479659550,21000,21000,21000,21000,0
20240716,174500,245479659550,21000,21000,21000,21000,0
20240716,174400,245479659550,21000,21000,21000,21000,0
20240716,174300,245479659550,21000,21000,21000,21000,0
20240716,174200,245479659550,21000,21000,21000,21000,0
20240716,174100,245479659550,21000,21000,21000,21000,0
20240716,174000,245479659550,21000,21000,21000,21000,0
20240716,173900,245479659550,21000,21000,21000,21000,0
20240716,173800,245479659550,21000,21000,21000,21000,0
20240716,173700,245479659550,21000,21000,21000,21000,0
20240716,173600,245479659550,21000,21000,21000,21000,0
20240716,173500,245479659550,21000,21000,21000,21000,0
20240716,173400,245479659550,21000,21000,21000,21000,0
20240716,173300,245479659550,21000,21000,21000,21000,0
20240716,173200,245479659550,21000,21000,21000,21000,0
20240716,173100,245479659550,21000,21000,21000,21000,0
20240716,173000,245479659550,21000,21000,21000,21000,0
20240716,172900,245479659550,21000,21000,21000,21000,0
20240716,172800,245479659550,21000,21000,21000,21000,0
20240716,172700,245479659550,21000,21000,21000,21000,0
20240716,172600,245479659550,21000,21000,21000,21000,0
20240716,172500,245479659550,21000,21000,21000,21000,0
20240716,172400,245479659550,21000,21000,21000,21000,0
20240716,172300,245479659550,21000,21000,21000,21000,0
20240716,172200,245479659550,21000,21000,21000,21000,0
20240716,172100,245479659550,21000,21000,21000,21000,0
20240716,172000,245479659550,21000,21000,21000,21000,190517
20240716,171900,245479659550,21000,21000,21000,21000,0
20240716,171800,245479659550,21000,21000,21000,21000,0
20240716,171700,245479659550,21000,21000,21000,21000,0
20240716,171600,245479659550,21000,21000,21000,21000,0
20240716,171500,245479659550,21000,21000,21000,21000,0
20240716,171400,245479659550,21000,21000,21000,21000,0
20240716,171300,245479659550,21000,21000,21000,21000,0
20240716,171200,245479659550,21000,21000,21000,21000,0
20240716,171100,245479659550,21000,21000,21000,21000,0
20240716,171000,245479659550,21000,21000,21000,21000,0
20240716,170900,245479659550,21000,21000,21000,21000,0
20240716,170800,245479659550,21000,21000,21000,21000,0
20240716,170700,245479659550,21000,21000,21000,21000,0
20240716,170600,245479659550,21000,21000,21000,21000,0
20240716,170500,245479659550,21000,21000,21000,21000,0
20240716,170400,245479659550,21000,21000,21000,21000,0
20240716,170300,245479659550,21000,21000,21000,21000,0
20240716,170200,245479659550,21000,21000,21000,21000,0
20240716,170100,245479659550,21000,21000,21000,21000,0
20240716,170000,245479659550,21000,21000,21000,21000,0
20240716,165900,245479659550,21000,21000,21000,21000,0
20240716,165800,245479659550,21000,21000,21000,21000,0
20240716,165700,245479659550,21000,21000,21000,21000,0
20240716,165600,245479659550,21000,21000,21000,21000,0
20240716,165500,245479659550,21000,21000,21000,21000,0
20240716,165400,245479659550,21000,21000,21000,21000,0
20240716,165300,245479659550,21000,21000,21000,21000,0
20240716,165200,245479659550,21000,21000,21000,21000,0
20240716,165100,245479659550,21000,21000,21000,21000,0
20240716,165000,245479659550,21000,21000,21000,21000,190517
20240716,164900,245479659550,21000,21000,21000,21000,0
20240716,164800,245479659550,21000,21000,21000,21000,0
20240716,164700,245479659550,21000,21000,21000,21000,0
20240716,164600,245479659550,21000,21000,21000,21000,0
20240716,164500,245479659550,21000,21000,21000,21000,0
20240716,164400,245479659550,21000,21000,21000,21000,0
20240716,164300,245479659550,21000,21000,21000,21000,0
20240716,164200,245479659550,21000,21000,21000,21000,0
20240716,164100,245479659550,21000,21000,21000,21000,0
20240716,164000,245479659550,21000,21000,21000,21000,0
20240716,163900,245479659550,21000,21000,21000,21000,0
20240716,163800,245479659550,21000,21000,21000,21000,0
20240716,163700,245479659550,21000,21000,21000,21000,0
20240716,163600,245479659550,21000,21000,21000,21000,0
20240716,163500,245479659550,21000,21000,21000,21000,0
20240716,163400,245479659550,21000,21000,21000,21000,0
20240716,163300,245479659550,21000,21000,21000,21000,0
20240716,163200,245479659550,21000,21000,21000,21000,0
20240716,163100,245479659550,21000,21000,21000,21000,0
20240716,163000,245479659550,21000,21000,21000,21000,0
20240716,162900,245479659550,21000,21000,21000,21000,0
20240716,162800,245479659550,21000,21000,21000,21000,0
20240716,162700,245479659550,21000,21000,21000,21000,0
20240716,162600,245479659550,21000,21000,21000,21000,0
20240716,162500,245479659550,21000,21000,21000,21000,0
20240716,162400,245479659550,21000,21000,21000,21000,0
20240716,162300,245479659550,21000,21000,21000,21000,0
20240716,162200,245479659550,21000,21000,21000,21000,0
20240716,162100,245479659550,21000,21000,21000,21000,0
20240716,162000,245479659550,21000,21000,21000,21000,190517
20240716,161900,245479659550,21000,21000,21000,21000,0
20240716,161800,245479659550,21000,21000,21000,21000,0
20240716,161700,245479659550,21000,21000,21000,21000,0
20240716,161600,245479659550,21000,21000,21000,21000,0
20240716,161500,245479659550,21000,21000,21000,21000,0
20240716,161400,245479659550,21000,21000,21000,21000,0
20240716,161300,245479659550,21000,21000,21000,21000,0
20240716,161200,245479659550,21000,21000,21000,21000,0
20240716,161100,245479659550,21000,21000,21000,21000,0
20240716,161000,245479659550,21000,21000,21000,21000,0
20240716,160900,245479659550,21000,21000,21000,21000,0
20240716,160800,245479659550,21000,21000,21000,21000,0
20240716,160700,245479659550,21000,21000,21000,21000,0
20240716,160600,245479659550,21000,21000,21000,21000,0
20240716,160500,245479659550,21000,21000,21000,21000,0
20240716,160400,245479659550,21000,21000,21000,21000,0
20240716,160300,245479659550,21000,21000,21000,21000,0
20240716,160200,245479659550,21000,21000,21000,21000,0
20240716,160100,245479659550,21000,21000,21000,21000,0
20240716,160000,245479659550,21000,21000,21000,21000,0
20240716,155900,245479659550,21000,21000,21000,21000,0
20240716,155800,245479659550,21000,21000,21000,21000,0
20240716,155700,245479659550,21000,21000,21000,21000,0
20240716,155600,245479659550,21000,21000,21000,21000,0
20240716,155500,245479659550,21000,21000,21000,21000,0
20240716,155400,245479659550,21000,21000,21000,21000,0
20240716,155300,245479659550,21000,21000,21000,21000,0
20240716,155200,245479659550,21000,21000,21000,21000,0
20240716,155100,245479659550,21000,21000,21000,21000,0
20240716,155000,245479659550,21000,21000,21000,21000,190517
20240716,154900,245479659550,21000,21000,21000,21000,0
20240716,154800,245479659550,21000,21000,21000,21000,0
20240716,154700,245479659550,21000,21000,21000,21000,0
20240716,154600,245479659550,21000,21000,21000,21000,0
20240716,154500,245479659550,21000,21000,21000,21000,0
20240716,154400,245479659550,21000,21000,21000,21000,0
20240716,154300,245479659550,21000,21000,21000,21000,0
20240716,154200,245479659550,21000,21000,21000,21000,0
20240716,154100,245479659550,21000,21000,21000,21000,0
20240716,154000,245479659550,21000,21000,21000,21000,0
20240716,153900,245479659550,21000,21000,21000,21000,0
20240716,153800,245479659550,21000,21000,21000,21000,0
20240716,153700,245479659550,21000,21000,21000,21000,0
20240716,153600,245479659550,21000,21000,21000,21000,0
20240716,153500,245479659550,21000,21000,21000,21000,0
20240716,153400,245479659550,21000,21000,21000,21000,0
20240716,153300,245479659550,21000,21000,21000,21000,0
20240716,153200,245479659550,21000,21000,21000,21000,0
20240716,153100,245479659550,21000,21000,21000,21000,0
20240716,153000,245479659550,21000,21000,21000,21000,190517
20240716,152900,241478802550,21050,21050,21050,21050,0
20240716,152800,241478802550,21050,21050,21050,21050,0
20240716,152700,241478802550,21050,21050,21050,21050,0
20240716,152600,241478802550,21050,21050,21050,21050,0
20240716,152500,241478802550,21050,21050,21050,21050,0
20240716,152400,241478802550,21050,21050,21050,21050,0
20240716,152300,241478802550,21050,21050,21050,21050,0
20240716,152200,241478802550,21050,21050,21050,21050,0
20240716,152100,241478802550,21050,21050,21050,21050,0
20240716,152000,241478802550,21050,21050,21050,21050,0
20240716,151900,241478802550,21050,21050,21100,21050,29615
20240716,151800,240855171700,21100,21050,21100,21050,16705
20240716,151700,240503310250,21100,21050,21100,21050,11273
20240716,151600,240265742100,21050,21050,21100,21000,31177
20240716,151500,239608528900,21050,21050,21050,21000,40255
20240716,151400,238761589800,21000,21000,21050,21000,17688
20240716,151300,238389817050,21050,21050,21050,21000,12277
20240716,151200,238131528300,21000,21000,21050,21000,14381
20240716,151100,237829174450,21000,21050,21050,21000,16647
20240716,151000,237479275650,21000,21050,21050,21000,14471
20240716,150900,237175177550,21050,21050,21100,21000,19576
20240716,150800,236762929900,21050,21050,21100,21000,15665
20240716,150700,236433057000,21050,21050,21100,21000,25275
20240716,150600,235900862900,21050,21100,21100,21050,9539
20240716,150500,235699802850,21100,21050,21100,21050,24263
20240716,150400,235188283100,21100,21050,21100,21050,9413
20240716,150300,234989862950,21100,21100,21100,21000,13126
20240716,150200,234713414650,21100,21050,21100,21000,26127
20240716,150100,234163469500,21000,21050,21050,21000,16890
20240716,150000,233808377650,21050,21050,21100,21000,28798
20240716,145900,233202244250,21050,21050,21100,21050,22678
20240716,145800,232724737700,21050,21050,21100,21050,12391
20240716,145700,232463744050,21100,21100,21100,21050,6286
20240716,145600,232331291200,21050,21050,21150,21050,23678
20240716,145500,231831901150,21050,21050,21100,21050,18054
20240716,145400,231451831100,21050,21100,21150,21050,30249
20240716,145300,230814081300,21150,21100,21150,21100,3278
20240716,145200,230744885900,21100,21150,21150,21100,6566
20240716,145100,230606281100,21150,21150,21200,21100,12915
20240716,145000,230333015850,21150,21250,21250,21150,18517
20240716,144900,229941177500,21250,21250,21250,21200,60635
20240716,144800,228655597400,21250,21200,21250,21200,5536
20240716,144700,228538081500,21250,21250,21250,21200,4198
20240716,144600,228448953000,21200,21200,21250,21200,11696
20240716,144500,228200555950,21200,21250,21250,21200,19405
20240716,144400,227788684000,21200,21250,21250,21200,16312
20240716,144300,227442504000,21250,21200,21250,21200,13754
20240716,144200,227150315900,21250,21250,21250,21200,33732
20240716,144100,226434657650,21250,21200,21250,21200,15104
20240716,144000,226113850450,21250,21250,21250,21200,6613
20240716,143900,225973407150,21200,21200,21250,21200,3616
20240716,143800,225896700950,21250,21250,21250,21200,9512
20240716,143700,225694658100,21250,21250,21250,21200,2572
20240716,143600,225640047700,21250,21200,21250,21150,61121
20240716,143500,224343295100,21200,21200,21200,21150,5808
20240716,143400,224220313350,21200,21150,21200,21150,5610
20240716,143300,224101444350,21150,21200,21200,21150,9524
20240716,143200,223899927450,21150,21200,21250,21150,31987
20240716,143100,223221890900,21250,21200,21250,21200,11963
20240716,143000,222968165050,21250,21200,21250,21200,15579
20240716,142900,222637731100,21200,21250,21250,21200,6600
20240716,142800,222497589350,21250,21200,21250,21200,5428
20240716,142700,222382350050,21250,21250,21250,21200,5649
20240716,142600,222262462700,21200,21200,21250,21200,26905
20240716,142500,221691608200,21200,21250,21250,21200,14658
20240716,142400,221380695650,21250,21250,21250,21200,11943
20240716,142300,221127442200,21200,21200,21250,21200,34766
20240716,142200,220390106800,21200,21250,21250,21150,13521
20240716,142100,220103418150,21200,21150,21250,21100,49077
20240716,142000,219063870150,21150,21100,21150,21100,3102
20240716,141900,218998294700,21100,21100,21150,21100,3243
20240716,141800,218929736950,21100,21150,21150,21100,11393
20240716,141700,218688907700,21150,21050,21150,21050,47007
20240716,141600,217696587650,21100,21050,21100,21050,6829
20240716,141500,217552657250,21050,21050,21100,21050,3418
20240716,141400,217480610300,21100,21050,21100,21050,3640
20240716,141300,217403954500,21100,21050,21100,21050,2608
20240716,141200,217348998050,21050,21100,21100,21050,5141
20240716,141100,217240609150,21100,21050,21100,21050,3168
20240716,141000,217173901400,21100,21050,21100,21000,24482
20240716,140900,216658282100,21100,21050,21100,21050,15494
20240716,140800,216331958550,21050,21050,21050,21000,13810
20240716,140700,216041305300,21000,21050,21050,21000,17088
20240716,140600,215681641550,21000,21000,21050,21000,5133
20240716,140500,215573797100,21000,21000,21050,20950,3374
20240716,140400,215502919800,21000,21050,21050,20950,7421
20240716,140300,215347059700,21000,21050,21050,21000,5046
20240716,140200,215241000550,21000,21050,21050,21000,10322
20240716,140100,215024091200,21050,21000,21050,21000,7945
20240716,140000,214857134150,21000,21050,21050,21000,6444
20240716,135900,214721661200,21050,21050,21050,20950,13199
20240716,135800,214444699800,21050,21000,21050,20950,25164
20240716,135700,213916404150,20950,20950,21000,20950,7772
20240716,135600,213753505850,21000,20950,21000,20950,14176
20240716,135500,213456154850,20950,21000,21050,20950,23247
20240716,135400,212968102700,21050,21050,21050,21000,8320
20240716,135300,212793300900,21000,21000,21050,20950,6739
20240716,135200,212651792950,21000,20950,21000,20950,31915
20240716,135100,211981928050,20950,20950,21000,20900,46629
20240716,135000,211005012900,21000,21000,21000,20950,37724
20240716,134900,210214229100,21050,21050,21100,21000,61662
20240716,134800,208917726950,21100,21100,21100,21050,18737
20240716,134700,208523226700,21100,21100,21150,21050,42781
20240716,134600,207620951850,21150,21150,21150,21100,9079
20240716,134500,207429208500,21150,21150,21150,21100,7143
20240716,134400,207278255700,21150,21150,21150,21100,8139
20240716,134300,207106147900,21150,21150,21150,21100,2430
20240716,134200,207054780600,21150,21100,21150,21100,4516
20240716,134100,206959361950,21150,21150,21150,21100,3662
20240716,134000,206881949150,21150,21100,21150,21100,2546
20240716,133900,206828168000,21150,21100,21150,21050,17099
20240716,133800,206467374600,21100,21100,21100,21050,7416
20240716,133700,206310998200,21100,21100,21100,21050,5827
20240716,133600,206188214300,21050,21050,21100,21050,10981
20240716,133500,205956983650,21050,21150,21150,21050,53165
20240716,133400,204835452250,21150,21150,21150,21100,11458
20240716,133300,204593325100,21100,21200,21200,21100,18624
20240716,133200,204199551100,21150,21150,21200,21150,7364
20240716,133100,204043512400,21150,21200,21200,21150,12013
20240716,133000,203789323550,21200,21300,21350,21150,100055
20240716,132900,201663191500,21300,21350,21350,21300,18201
20240716,132800,201274999300,21300,21300,21350,21300,14568
20240716,132700,200964167850,21350,21200,21350,21200,164264
20240716,132600,197471033950,21200,21200,21200,21150,13682
20240716,132500,197181005950,21150,21200,21200,21150,6962
20240716,132400,197033460350,21200,21100,21200,21100,46651
20240716,132300,196046835500,21150,21100,21150,21100,6098
20240716,132200,195918030750,21150,21050,21150,21050,22303
20240716,132100,195447373050,21100,21050,21100,21050,8031
20240716,132000,195277976300,21050,21100,21100,21050,6929
20240716,131900,195131800600,21050,21100,21100,21050,4456
20240716,131800,195037840250,21100,21100,21100,21050,5677
20240716,131700,194918171950,21100,21100,21100,21050,3671
20240716,131600,194840786800,21050,21100,21100,21050,6599
20240716,131500,194701769600,21050,21050,21100,21050,12732
20240716,131400,194433380450,21050,21050,21100,21050,4968
20240716,131300,194328627900,21050,21100,21100,21050,9236
20240716,131200,194133835000,21100,21100,21150,21050,11288
20240716,131100,193895714300,21150,21100,21150,21050,10973
20240716,131000,193664175300,21100,21100,21150,21100,44377
20240716,130900,192727613800,21100,21100,21100,21050,7429
20240716,130800,192570958700,21100,21050,21100,21050,3642
20240716,130700,192494216500,21100,21050,21100,21050,13214
20240716,130600,192215978900,21100,21050,21100,21050,3719
20240716,130500,192137620100,21100,21100,21100,21050,13347
20240716,130400,191856578900,21050,21050,21100,21050,4269
20240716,130300,191766538350,21100,21050,21100,21050,10320
20240716,130200,191548924900,21050,21050,21100,21050,7510
20240716,130100,191390613650,21100,21100,21100,21050,5175
20240716,130000,191281499800,21050,21000,21100,21000,13243
20240716,125900,191002796350,21050,21050,21050,21000,11517
20240716,125800,190760424500,21000,21000,21050,21000,7435
20240716,125700,190604125150,21050,21050,21100,21000,34594
20240716,125600,189875761000,21050,21000,21050,21000,4511
20240716,125500,189780892600,21000,21050,21050,21000,7709
20240716,125400,189618808900,21000,21050,21050,21000,20466
20240716,125300,189188290150,21050,21000,21050,21000,12591
20240716,125200,188923350750,21050,21000,21050,21000,4911
20240716,125100,188820088000,21050,21050,21050,21000,5688
20240716,125000,188700557550,21050,21000,21050,21000,8451
20240716,124900,188522825750,21000,21050,21050,21000,4996
20240716,124800,188417738250,21000,21000,21050,21000,5196
20240716,124700,188308454700,21000,21050,21050,21000,9108
20240716,124600,188117089800,21000,21050,21100,21000,32882
20240716,124500,187424335150,21100,21100,21100,21050,26670
20240716,124400,186861880450,21100,21050,21100,21050,3852
20240716,124300,186780688650,21050,21050,21100,21050,5502
20240716,124200,186664808600,21050,21050,21100,21050,11930
20240716,124100,186413601500,21050,21000,21100,21000,14045
20240716,124000,186117978900,21050,21000,21050,21000,7438
20240716,123900,185961547200,21050,21000,21050,21000,5960
20240716,123800,185836162700,21050,21000,21050,21000,14116
20240716,123700,185539097650,21000,21050,21050,21000,7611
20240716,123600,185378983250,21050,21050,21050,21000,5396
20240716,123500,185265499050,21000,21050,21050,21000,4830
20240716,123400,185163914850,21050,21050,21050,21000,10018
20240716,123300,184953066700,21050,21000,21050,21000,4643
20240716,123200,184855457950,21050,21050,21050,21000,3211
20240716,123100,184787962250,21000,20950,21000,20950,31322
20240716,123000,184130365050,21000,20950,21000,20950,3612
20240716,122900,184054646450,20950,20950,21000,20950,3677
20240716,122800,183977560600,20950,21000,21000,20950,5535
20240716,122700,183861514450,21000,20950,21000,20900,5698
20240716,122600,183742093550,20950,21000,21000,20950,21198
20240716,122500,183297968400,20950,20950,21000,20950,2808
20240716,122400,183239044550,21000,20950,21000,20950,3330
20240716,122300,183169188800,21000,20950,21000,20950,6906
20240716,122200,183024285600,20950,20950,21000,20950,4039
20240716,122100,182939619450,20950,20950,20950,20900,9233
20240716,122000,182746301950,21000,20950,21000,20900,4689
20240716,121900,182648020450,20950,20950,21000,20900,11076
20240716,121800,182416183350,20950,20950,21000,20950,15254
20240716,121700,182096517600,20950,21050,21050,20950,30203
20240716,121600,181462355800,21050,21050,21050,21000,14288
20240716,121500,181161744550,21050,21050,21050,21000,16880
20240716,121400,180806643350,21050,21050,21050,21000,7244
20240716,121300,180654220450,21000,21050,21050,21000,29963
20240716,121200,180023595550,21050,20950,21050,20950,78937
20240716,121100,178365620200,21000,20950,21000,20900,12074
20240716,121000,178112545500,20950,20950,21000,20900,14565
20240716,120900,177807357750,21000,20950,21000,20900,44864
20240716,120800,176867535100,20950,20950,20950,20900,2700
20240716,120700,176811014700,20900,20900,20950,20900,3426
20240716,120600,176739282400,20900,20900,20950,20850,20615
20240716,120500,176308411550,20900,20850,20900,20850,4605
20240716,120400,176212215300,20850,20850,20900,20850,3008
20240716,120300,176149442200,20900,20850,20900,20850,4408
20240716,120200,176057463450,20900,20900,20900,20850,7415
20240716,120100,175902677250,20900,20900,20900,20850,8020
20240716,120000,175735090400,20850,20900,20950,20850,10741
20240716,115900,175510600700,20900,20850,20950,20850,19914
20240716,115800,175094238450,20900,20900,20900,20850,3860
20240716,115700,175013638600,20900,20900,20900,20850,15477
20240716,115600,174690865200,20900,20900,20950,20850,36029
20240716,115500,173937778400,20950,20950,20950,20900,3500
20240716,115400,173864529800,20900,20900,20950,20900,5564
20240716,115300,173748113800,20900,20900,20950,20900,11924
20240716,115200,173498475850,20950,20900,20950,20900,11756
20240716,115100,173252341550,20950,20950,20950,20900,7398
20240716,115000,173097584150,20950,20900,20950,20900,6000
20240716,114900,172971984550,20900,20900,20950,20900,4088
20240716,114800,172886481950,20900,20900,20950,20850,28018
20240716,114700,172300771450,20850,20850,20900,20850,4489
20240716,114600,172207074650,20900,20900,20900,20850,6746
20240716,114500,172066254200,20850,20850,20900,20850,6460
20240716,114400,171931500000,20900,20850,20900,20850,3484
20240716,114300,171858734850,20850,20900,20900,20850,13963
20240716,114200,171567043450,20900,20850,20900,20850,11068
20240716,114100,171335995550,20900,20900,20900,20850,3772
20240716,114000,171257299400,20900,20850,20900,20850,4916
20240716,113900,171154689950,20850,20900,20900,20850,4610
20240716,113800,171058534000,20850,20850,20900,20800,8729
20240716,113700,170876590000,20850,20850,20850,20800,5798
20240716,113600,170755808800,20850,20800,20850,20800,9234
20240716,113500,170563518050,20850,20800,20850,20800,7561
20240716,113400,170405927100,20800,20850,20850,20800,5107
20240716,113300,170299589350,20800,20850,20850,20800,7750
20240716,113200,170138284400,20800,20800,20850,20800,1889
20240716,113100,170098957200,20850,20850,20900,20800,12402
20240716,113000,169840718100,20900,20900,20900,20850,8641
20240716,112900,169660487100,20850,20850,20900,20800,15978
20240716,112800,169327478900,20850,20800,20850,20800,4177
20240716,112700,169240465500,20850,20800,20850,20800,10096
20240716,112600,169030404000,20850,20800,20850,20800,10921
20240716,112500,168803010700,20800,20800,20850,20750,9573
20240716,112400,168603926650,20800,20900,20900,20750,17278
20240716,112300,168244286800,20850,20850,20900,20800,15464
20240716,112200,167922089250,20800,20800,20850,20800,4512
20240716,112100,167828092150,20800,20800,20850,20800,8025
20240716,112000,167661018700,20850,20850,20900,20800,9173
20240716,111900,167469864350,20800,20800,20850,20800,4048
20240716,111800,167385593250,20850,20750,20850,20750,9915
20240716,111700,167179356750,20750,20750,20850,20750,4654
20240716,111600,167082632050,20750,20800,20850,20750,12241
20240716,111500,166828301750,20750,20750,20800,20700,16608
20240716,111400,166483536500,20800,20750,20800,20750,8792
20240716,111300,166300989850,20750,20800,20800,20750,12839
20240716,111200,166034219000,20750,20900,20900,20750,35378
20240716,111100,165298585700,20900,20900,20900,20800,7064
20240716,111000,165151300800,20900,20800,20900,20800,12039
20240716,110900,164900271350,20850,20800,20850,20800,15966
20240716,110800,164567706750,20800,20800,20850,20800,8290
20240716,110700,164394958100,20850,20850,20850,20800,5590
20240716,110600,164278581600,20800,20800,20850,20800,15237
20240716,110500,163961589350,20800,20850,20850,20800,8459
20240716,110400,163785404400,20800,20850,20850,20800,7931
20240716,110300,163620211400,20800,20850,20900,20800,11045
20240716,110200,163390316200,20800,20850,20900,20800,26264
20240716,110100,162842637500,20850,21000,21000,20850,57170
20240716,110000,161645765050,21000,20950,21000,20950,26531
20240716,105900,161089527000,20950,20900,21000,20900,46592
20240716,105800,160113551400,20950,20900,20950,20850,29687
20240716,105700,159492937800,20900,20900,20900,20850,17122
20240716,105600,159135326600,20850,20850,20900,20800,25618
20240716,105500,158600995400,20850,20800,20900,20800,42937
20240716,105400,157705950600,20850,20800,20850,20800,14394
20240716,105300,157406422500,20850,20800,20850,20800,11910
20240716,105200,157158588500,20800,20850,20850,20800,18399
20240716,105100,156775221050,20800,20800,20850,20800,23017
20240716,105000,156296280050,20850,20800,20850,20800,13071
20240716,104900,156024115850,20800,20750,20850,20750,39085
20240716,104800,155210765250,20800,20750,20800,20750,8706
20240716,104700,155029959050,20800,20750,20800,20750,15165
20240716,104600,154715209550,20800,20750,20800,20700,42499
20240716,104500,153833461000,20800,20800,20850,20750,28620
20240716,104400,153238216450,20800,20850,20900,20800,38332
20240716,104300,152439155300,20900,20900,20900,20850,10193
20240716,104200,152226255050,20850,20850,20900,20850,14103
20240716,104100,151931923550,20850,20850,20900,20800,19419
20240716,104000,151527190200,20850,20750,20850,20750,57701
20240716,103900,150326894250,20750,20750,20800,20750,10614
20240716,103800,150106553050,20750,20750,20800,20750,7123
20240716,103700,149958704150,20750,20750,20800,20700,23739
20240716,103600,149466049500,20750,20750,20800,20750,5878
20240716,103500,149343984300,20800,20800,20800,20700,25450
20240716,103400,148815847250,20800,20750,20800,20700,8599
20240716,103300,148637343550,20750,20700,20750,20700,21818
20240716,103200,148185274200,20700,20700,20750,20700,9565
20240716,103100,147987154400,20700,20850,20850,20700,30961
20240716,103000,147343878450,20850,20900,20900,20800,59792
20240716,102900,146096801000,20850,20800,20900,20800,61389
20240716,102800,144816843150,20850,20800,20850,20750,97304
20240716,102700,142790046300,20800,20650,20800,20650,80725
20240716,102600,141115279450,20650,20650,20700,20600,52818
20240716,102500,140023991600,20650,20700,20750,20600,76652
20240716,102400,138439256650,20700,20650,20700,20650,21829
20240716,102300,137987831650,20700,20650,20750,20650,39997
20240716,102200,137160351050,20700,20650,20700,20600,42029
20240716,102100,136290633400,20650,20600,20650,20550,30457
20240716,102000,135662409900,20600,20600,20650,20550,30485
20240716,101900,135034707100,20600,20550,20600,20500,36134
20240716,101800,134291486350,20550,20400,20550,20400,47512
20240716,101700,133317422450,20400,20400,20450,20350,20590
20240716,101600,132897303900,20350,20400,20450,20350,55571
20240716,101500,131763604150,20450,20400,20450,20400,11911
20240716,101400,131520364150,20400,20500,20500,20400,78535
20240716,101300,129915538800,20500,20500,20500,20450,36285
20240716,101200,129172020650,20500,20600,20650,20450,110261
20240716,101100,126907148750,20550,20450,20600,20450,63741
20240716,101000,125599148300,20450,20450,20500,20450,30254
20240716,100900,124979969200,20450,20500,20500,20400,26756
20240716,100800,124432707750,20450,20450,20500,20400,34228
20240716,100700,123732573050,20450,20350,20500,20350,95930
20240716,100600,121775052100,20350,20350,20400,20300,99040
20240716,100500,119759802950,20350,20400,20500,20300,166991
20240716,100400,116357617050,20400,20500,20550,20400,138535
20240716,100300,113519830450,20500,20600,20600,20500,134949
20240716,100200,110749135900,20600,20600,20700,20550,172460
20240716,100100,107192615400,20650,20650,20650,20600,48725
20240716,100000,106187071700,20600,20600,20650,20550,60067
20240716,095900,104949768100,20550,20650,20650,20550,63656
20240716,095800,103637670350,20650,20550,20700,20550,117874
20240716,095700,101207540400,20550,20550,20600,20500,95046
20240716,095600,99254390750,20550,20550,20600,20550,39875
20240716,095500,98434821850,20550,20600,20650,20550,76454
20240716,095400,96859620150,20600,20700,20700,20600,46551
20240716,095300,95898273350,20700,20650,20700,20600,110071
20240716,095200,93629369700,20650,20650,20700,20600,108706
20240716,095100,91384461000,20650,20800,20800,20650,224352
20240716,095000,86734848400,20800,20850,20850,20750,75200
20240716,094900,85169874400,20850,20800,20850,20750,23231
20240716,094800,84686649950,20800,20750,20800,20750,22348
20240716,094700,84222433850,20800,20850,20850,20750,46311
20240716,094600,83259879200,20800,20800,20850,20700,107630
20240716,094500,81024721600,20800,20750,20800,20750,46599
20240716,094400,80057649250,20800,20750,20800,20700,68080
20240716,094300,78644610750,20800,20800,20800,20700,96600
20240716,094200,76639773950,20750,20800,20850,20750,94092
20240716,094100,74684185800,20850,20950,20950,20800,186821
20240716,094000,70786631200,20900,21000,21000,20900,93772
20240716,093900,68823625700,21000,20900,21000,20900,75884
20240716,093800,67232752600,20900,20900,20950,20900,53733
20240716,093700,66109126700,20900,21000,21000,20900,114976
20240716,093600,63702095200,20950,21050,21050,20950,47912
20240716,093500,62695761900,21000,21000,21050,20950,102794
20240716,093400,60536334950,21000,21000,21050,21000,51908
20240716,093300,59445737950,21000,21100,21100,21000,105026
20240716,093200,57237199250,21050,21050,21150,21050,75214
20240716,093100,55652764550,21050,21150,21150,21050,72383
20240716,093000,54125728500,21100,21100,21150,21100,17360
20240716,092900,53759118400,21150,21150,21150,21100,15530
20240716,092800,53431182050,21100,21100,21150,21100,23116
20240716,092700,52942937250,21100,21200,21200,21100,60200
20240716,092600,51670991050,21150,21300,21300,21150,30044
20240716,092500,51033985350,21300,21350,21350,21200,58726
20240716,092400,49784275500,21350,21350,21400,21300,55545
20240716,092300,48598974150,21350,21300,21400,21250,51083
20240716,092200,47509700900,21250,21200,21300,21150,43338
20240716,092100,46588583450,21200,21100,21250,21100,69176
20240716,092000,45124805700,21100,21050,21150,21050,99237
20240716,091900,43032793750,21050,21100,21150,21050,56979
20240716,091800,41832545200,21100,21100,21150,21100,42631
20240716,091700,40932667050,21100,21200,21250,21100,45288
20240716,091600,39974561850,21250,21100,21250,21050,96058
20240716,091500,37945076900,21100,21200,21200,21100,116717
20240716,091400,35480887550,21200,21150,21250,21150,81186
20240716,091300,33761258600,21150,21250,21250,21150,94880
20240716,091200,31750936200,21200,21300,21350,21200,73669
20240716,091100,30185190050,21300,21250,21350,21250,54439
20240716,091000,29026347150,21250,21250,21350,21250,90040
20240716,090900,27109677700,21250,21250,21300,21250,81612
20240716,090800,25374718400,21250,21300,21350,21250,50970
20240716,090700,24290127350,21300,21400,21450,21300,54030
20240716,090600,23136496600,21400,21300,21450,21300,71901
20240716,090500,21599683550,21350,21350,21350,21250,91302
20240716,090400,19653748400,21300,21200,21350,21200,74481
20240716,090300,18068325500,21200,21250,21300,21100,177606
20240716,090200,14307242300,21250,21350,21400,21250,95593
20240716,090100,12267914550,21400,21550,21550,21300,167018
20240716,090000,8696492350,21600,21700,21700,21450,398697