stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,183300,4898641300,24150,24150,24150,24150,6634
20230720,183200,4898641300,24150,24150,24150,24150,0
20230720,183100,4898641300,24150,24150,24150,24150,0
20230720,183000,4898641300,24150,24150,24150,24150,0
20230720,182900,4898641300,24150,24150,24150,24150,0
20230720,182800,4898641300,24150,24150,24150,24150,0
20230720,182700,4898641300,24150,24150,24150,24150,0
20230720,182600,4898641300,24150,24150,24150,24150,0
20230720,182500,4898641300,24150,24150,24150,24150,0
20230720,182400,4898641300,24150,24150,24150,24150,0
20230720,182300,4898641300,24150,24150,24150,24150,0
20230720,182200,4898641300,24150,24150,24150,24150,0
20230720,182100,4898641300,24150,24150,24150,24150,0
20230720,182000,4898641300,24150,24150,24150,24150,0
20230720,181900,4898641300,24150,24150,24150,24150,0
20230720,181800,4898641300,24150,24150,24150,24150,0
20230720,181700,4898641300,24150,24150,24150,24150,0
20230720,181600,4898641300,24150,24150,24150,24150,0
20230720,181500,4898641300,24150,24150,24150,24150,0
20230720,181400,4898641300,24150,24150,24150,24150,0
20230720,181300,4898641300,24150,24150,24150,24150,0
20230720,181200,4898641300,24150,24150,24150,24150,0
20230720,181100,4898641300,24150,24150,24150,24150,0
20230720,181000,4898641300,24150,24150,24150,24150,0
20230720,180900,4898641300,24150,24150,24150,24150,0
20230720,180800,4898641300,24150,24150,24150,24150,0
20230720,180700,4898641300,24150,24150,24150,24150,0
20230720,180600,4898641300,24150,24150,24150,24150,0
20230720,180500,4898641300,24150,24150,24150,24150,0
20230720,180400,4898641300,24150,24150,24150,24150,0
20230720,180300,4898641300,24150,24150,24150,24150,6634
20230720,180200,4898641300,24150,24150,24150,24150,0
20230720,180100,4898641300,24150,24150,24150,24150,0
20230720,180000,4898641300,24150,24150,24150,24150,0
20230720,175900,4898641300,24150,24150,24150,24150,0
20230720,175800,4898641300,24150,24150,24150,24150,0
20230720,175700,4898641300,24150,24150,24150,24150,0
20230720,175600,4898641300,24150,24150,24150,24150,0
20230720,175500,4898641300,24150,24150,24150,24150,0
20230720,175400,4898641300,24150,24150,24150,24150,0
20230720,175300,4898641300,24150,24150,24150,24150,0
20230720,175200,4898641300,24150,24150,24150,24150,0
20230720,175100,4898641300,24150,24150,24150,24150,0
20230720,175000,4898641300,24150,24150,24150,24150,0
20230720,174900,4898641300,24150,24150,24150,24150,0
20230720,174800,4898641300,24150,24150,24150,24150,0
20230720,174700,4898641300,24150,24150,24150,24150,0
20230720,174600,4898641300,24150,24150,24150,24150,0
20230720,174500,4898641300,24150,24150,24150,24150,0
20230720,174400,4898641300,24150,24150,24150,24150,0
20230720,174300,4898641300,24150,24150,24150,24150,0
20230720,174200,4898641300,24150,24150,24150,24150,0
20230720,174100,4898641300,24150,24150,24150,24150,0
20230720,174000,4898641300,24150,24150,24150,24150,0
20230720,173900,4898641300,24150,24150,24150,24150,0
20230720,173800,4898641300,24150,24150,24150,24150,0
20230720,173700,4898641300,24150,24150,24150,24150,0
20230720,173600,4898641300,24150,24150,24150,24150,0
20230720,173500,4898641300,24150,24150,24150,24150,0
20230720,173400,4898641300,24150,24150,24150,24150,0
20230720,173300,4898641300,24150,24150,24150,24150,6634
20230720,173200,4898641300,24150,24150,24150,24150,0
20230720,173100,4898641300,24150,24150,24150,24150,0
20230720,173000,4898641300,24150,24150,24150,24150,0
20230720,172900,4898641300,24150,24150,24150,24150,0
20230720,172800,4898641300,24150,24150,24150,24150,0
20230720,172700,4898641300,24150,24150,24150,24150,0
20230720,172600,4898641300,24150,24150,24150,24150,0
20230720,172500,4898641300,24150,24150,24150,24150,0
20230720,172400,4898641300,24150,24150,24150,24150,0
20230720,172300,4898641300,24150,24150,24150,24150,0
20230720,172200,4898641300,24150,24150,24150,24150,0
20230720,172100,4898641300,24150,24150,24150,24150,0
20230720,172000,4898641300,24150,24150,24150,24150,0
20230720,171900,4898641300,24150,24150,24150,24150,0
20230720,171800,4898641300,24150,24150,24150,24150,0
20230720,171700,4898641300,24150,24150,24150,24150,0
20230720,171600,4898641300,24150,24150,24150,24150,0
20230720,171500,4898641300,24150,24150,24150,24150,0
20230720,171400,4898641300,24150,24150,24150,24150,0
20230720,171300,4898641300,24150,24150,24150,24150,0
20230720,171200,4898641300,24150,24150,24150,24150,0
20230720,171100,4898641300,24150,24150,24150,24150,0
20230720,171000,4898641300,24150,24150,24150,24150,0
20230720,170900,4898641300,24150,24150,24150,24150,0
20230720,170800,4898641300,24150,24150,24150,24150,0
20230720,170700,4898641300,24150,24150,24150,24150,0
20230720,170600,4898641300,24150,24150,24150,24150,0
20230720,170500,4898641300,24150,24150,24150,24150,0
20230720,170400,4898641300,24150,24150,24150,24150,0
20230720,170300,4898641300,24150,24150,24150,24150,6634
20230720,170200,4898641300,24150,24150,24150,24150,0
20230720,170100,4898641300,24150,24150,24150,24150,0
20230720,170000,4898641300,24150,24150,24150,24150,0
20230720,165900,4898641300,24150,24150,24150,24150,0
20230720,165800,4898641300,24150,24150,24150,24150,0
20230720,165700,4898641300,24150,24150,24150,24150,0
20230720,165600,4898641300,24150,24150,24150,24150,0
20230720,165500,4898641300,24150,24150,24150,24150,0
20230720,165400,4898641300,24150,24150,24150,24150,0
20230720,165300,4898641300,24150,24150,24150,24150,0
20230720,165200,4898641300,24150,24150,24150,24150,0
20230720,165100,4898641300,24150,24150,24150,24150,0
20230720,165000,4898641300,24150,24150,24150,24150,0
20230720,164900,4898641300,24150,24150,24150,24150,0
20230720,164800,4898641300,24150,24150,24150,24150,0
20230720,164700,4898641300,24150,24150,24150,24150,0
20230720,164600,4898641300,24150,24150,24150,24150,0
20230720,164500,4898641300,24150,24150,24150,24150,0
20230720,164400,4898641300,24150,24150,24150,24150,0
20230720,164300,4898641300,24150,24150,24150,24150,0
20230720,164200,4898641300,24150,24150,24150,24150,0
20230720,164100,4898641300,24150,24150,24150,24150,0
20230720,164000,4898641300,24150,24150,24150,24150,0
20230720,163900,4898641300,24150,24150,24150,24150,0
20230720,163800,4898641300,24150,24150,24150,24150,0
20230720,163700,4898641300,24150,24150,24150,24150,0
20230720,163600,4898641300,24150,24150,24150,24150,0
20230720,163500,4898641300,24150,24150,24150,24150,0
20230720,163400,4898641300,24150,24150,24150,24150,0
20230720,163300,4898641300,24150,24150,24150,24150,6634
20230720,163200,4898641300,24150,24150,24150,24150,0
20230720,163100,4898641300,24150,24150,24150,24150,0
20230720,163000,4898641300,24150,24150,24150,24150,0
20230720,162900,4898641300,24150,24150,24150,24150,0
20230720,162800,4898641300,24150,24150,24150,24150,0
20230720,162700,4898641300,24150,24150,24150,24150,0
20230720,162600,4898641300,24150,24150,24150,24150,0
20230720,162500,4898641300,24150,24150,24150,24150,0
20230720,162400,4898641300,24150,24150,24150,24150,0
20230720,162300,4898641300,24150,24150,24150,24150,0
20230720,162200,4898641300,24150,24150,24150,24150,0
20230720,162100,4898641300,24150,24150,24150,24150,0
20230720,162000,4898641300,24150,24150,24150,24150,0
20230720,161900,4898641300,24150,24150,24150,24150,0
20230720,161800,4898641300,24150,24150,24150,24150,0
20230720,161700,4898641300,24150,24150,24150,24150,0
20230720,161600,4898641300,24150,24150,24150,24150,0
20230720,161500,4898641300,24150,24150,24150,24150,0
20230720,161400,4898641300,24150,24150,24150,24150,0
20230720,161300,4898641300,24150,24150,24150,24150,0
20230720,161200,4898641300,24150,24150,24150,24150,0
20230720,161100,4898641300,24150,24150,24150,24150,0
20230720,161000,4898641300,24150,24150,24150,24150,0
20230720,160900,4898641300,24150,24150,24150,24150,0
20230720,160800,4898641300,24150,24150,24150,24150,0
20230720,160700,4898641300,24150,24150,24150,24150,0
20230720,160600,4898641300,24150,24150,24150,24150,0
20230720,160500,4898641300,24150,24150,24150,24150,0
20230720,160400,4898641300,24150,24150,24150,24150,0
20230720,160300,4898641300,24150,24150,24150,24150,6634
20230720,160200,4898641300,24150,24150,24150,24150,0
20230720,160100,4898641300,24150,24150,24150,24150,0
20230720,160000,4898641300,24150,24150,24150,24150,0
20230720,155900,4898641300,24150,24150,24150,24150,0
20230720,155800,4898641300,24150,24150,24150,24150,0
20230720,155700,4898641300,24150,24150,24150,24150,0
20230720,155600,4898641300,24150,24150,24150,24150,0
20230720,155500,4898641300,24150,24150,24150,24150,0
20230720,155400,4898641300,24150,24150,24150,24150,0
20230720,155300,4898641300,24150,24150,24150,24150,0
20230720,155200,4898641300,24150,24150,24150,24150,0
20230720,155100,4898641300,24150,24150,24150,24150,0
20230720,155000,4898641300,24150,24150,24150,24150,0
20230720,154900,4898641300,24150,24150,24150,24150,0
20230720,154800,4898641300,24150,24150,24150,24150,0
20230720,154700,4898641300,24150,24150,24150,24150,0
20230720,154600,4898641300,24150,24150,24150,24150,0
20230720,154500,4898641300,24150,24150,24150,24150,0
20230720,154400,4898641300,24150,24150,24150,24150,0
20230720,154300,4898641300,24150,24150,24150,24150,0
20230720,154200,4898641300,24150,24150,24150,24150,0
20230720,154100,4898641300,24150,24150,24150,24150,0
20230720,154000,4898641300,24150,24150,24150,24150,0
20230720,153900,4898641300,24150,24150,24150,24150,0
20230720,153800,4898641300,24150,24150,24150,24150,0
20230720,153700,4898641300,24150,24150,24150,24150,0
20230720,153600,4898641300,24150,24150,24150,24150,0
20230720,153500,4898641300,24150,24150,24150,24150,0
20230720,153400,4898641300,24150,24150,24150,24150,0
20230720,153300,4898641300,24150,24150,24150,24150,6634
20230720,153200,4898641300,24150,24150,24150,24150,0
20230720,153100,4898641300,24150,24150,24150,24150,0
20230720,153000,4898641300,24150,24150,24150,24150,6634
20230720,152900,4738430200,24200,24200,24200,24200,0
20230720,152800,4738430200,24200,24200,24200,24200,0
20230720,152700,4738430200,24200,24200,24200,24200,0
20230720,152600,4738430200,24200,24200,24200,24200,0
20230720,152500,4738430200,24200,24200,24200,24200,0
20230720,152400,4738430200,24200,24200,24200,24200,0
20230720,152300,4738430200,24200,24200,24200,24200,0
20230720,152200,4738430200,24200,24200,24200,24200,0
20230720,152100,4738430200,24200,24200,24200,24200,0
20230720,152000,4738430200,24200,24200,24200,24200,0
20230720,151900,4738430200,24200,24200,24250,24150,1710
20230720,151800,4697067000,24200,24200,24250,24100,5624
20230720,151700,4561188700,24200,24150,24200,24100,1533
20230720,151600,4524098250,24150,24100,24150,24100,964
20230720,151500,4500865250,24050,24050,24050,24050,634
20230720,151400,4485617550,24050,24000,24100,24000,1159
20230720,151300,4457755950,24050,24000,24050,24000,881
20230720,151200,4436606950,23950,24000,24000,23950,6
20230720,151100,4436463000,24000,24000,24000,24000,154
20230720,151000,4432767000,24000,23950,24000,23950,284
20230720,150900,4425951050,23950,24000,24000,23950,37
20230720,150800,4425064150,24000,24000,24000,24000,50
20230720,150700,4423864150,23950,23950,24000,23950,152
20230720,150600,4420223250,24000,23950,24000,23950,40
20230720,150500,4419264750,23950,24000,24000,23950,361
20230720,150400,4410618300,23950,23950,24000,23900,191
20230720,150300,4406045800,23950,23950,23950,23950,158
20230720,150200,4402261700,23950,23950,23950,23950,60
20230720,150100,4400824700,23950,23950,24000,23950,742
20230720,150000,4383053300,23900,24000,24000,23900,1013
20230720,145900,4358808700,23950,23950,23950,23950,500
20230720,145800,4346833700,23950,23950,23950,23950,145
20230720,145700,4343360950,23950,23950,24000,23950,599
20230720,145600,4329012800,24000,24000,24000,24000,35
20230720,145500,4328172800,24000,24000,24000,24000,210
20230720,145400,4323132800,24000,24000,24000,24000,5
20230720,145300,4323012800,24000,24050,24050,24000,11
20230720,145200,4322748750,24000,24000,24000,24000,286
20230720,145100,4315884750,24000,24000,24000,24000,5
20230720,145000,4315764750,24000,24000,24000,24000,905
20230720,144900,4294044750,24000,24000,24000,24000,401
20230720,144800,4284420750,24000,24000,24000,23950,212
20230720,144700,4279332800,24000,23950,24000,23950,12
20230720,144600,4279044850,24000,24000,24000,24000,35
20230720,144500,4278204850,23950,23950,23950,23950,50
20230720,144400,4277007350,23950,24050,24050,23950,790
20230720,144300,4258052100,24000,24000,24000,24000,0
20230720,144200,4258052100,24000,24050,24050,24000,301
20230720,144100,4250828050,24050,24050,24050,24050,10
20230720,144000,4250587550,24050,24000,24050,24000,130
20230720,143900,4247467500,24000,24000,24000,24000,142
20230720,143800,4244059500,24000,24050,24050,24000,516
20230720,143700,4231671400,24000,24000,24000,24000,55
20230720,143600,4230351400,24000,24000,24000,24000,19
20230720,143500,4229895400,24000,24000,24000,24000,320
20230720,143400,4222215400,24000,23950,24000,23950,1053
20230720,143300,4196968400,23950,24000,24000,23950,323
20230720,143200,4189232450,24000,23950,24000,23950,1181
20230720,143100,4160939450,24000,24000,24000,24000,639
20230720,143000,4145603450,24000,24000,24000,24000,103
20230720,142900,4143131450,24000,24000,24000,24000,17
20230720,142800,4142723450,24000,24000,24000,24000,20
20230720,142700,4142243450,24050,24050,24050,24050,20
20230720,142600,4141762450,24050,24050,24050,24050,61
20230720,142500,4140295400,24000,24100,24100,24000,560
20230720,142400,4126855150,24100,24050,24100,24050,48
20230720,142300,4125698550,24050,24050,24050,24050,6
20230720,142200,4125554250,24050,24050,24050,24050,1
20230720,142100,4125530200,24050,23950,24050,23950,703
20230720,142000,4108623350,23950,24000,24000,23950,500
20230720,141900,4096648050,24000,23950,24000,23950,1897
20230720,141800,4051201200,23950,23950,23950,23950,44
20230720,141700,4050147400,24000,24000,24000,24000,1
20230720,141600,4050123400,24000,24000,24000,24000,293
20230720,141500,4043091400,24000,24000,24000,24000,0
20230720,141400,4043091400,24000,24000,24000,24000,1
20230720,141300,4043067400,24000,24000,24000,24000,46
20230720,141200,4041963400,24000,24000,24050,24000,80
20230720,141100,4040040550,24000,24050,24050,23950,474
20230720,141000,4028665200,24050,24050,24050,24050,411
20230720,140900,4018780650,24000,24000,24000,24000,994
20230720,140800,3994924650,24000,24050,24050,24000,2000
20230720,140700,3946919100,24100,24100,24100,24100,50
20230720,140600,3945714100,24050,24050,24050,24050,14
20230720,140500,3945377400,24050,24050,24050,24050,790
20230720,140400,3926377900,24100,24050,24100,24050,421
20230720,140300,3916232300,24100,24100,24100,24100,0
20230720,140200,3916232300,24100,24050,24100,24050,646
20230720,140100,3900692900,24100,24100,24100,24100,128
20230720,140000,3897608100,24100,24050,24100,24050,1465
20230720,135900,3862374350,24050,24100,24100,24050,120
20230720,135800,3859487850,24100,24100,24100,24100,1
20230720,135700,3859463750,24050,24100,24100,24050,11
20230720,135600,3859199150,24050,24050,24050,24050,0
20230720,135500,3859199150,24050,24050,24050,24050,0
20230720,135400,3859199150,24050,24050,24050,24050,0
20230720,135300,3859199150,24050,24050,24050,24000,639
20230720,135200,3843853200,24050,24050,24050,24050,0
20230720,135100,3843853200,24050,24050,24050,24050,494
20230720,135000,3831972500,24050,24000,24050,24000,30
20230720,134900,3831251250,24000,24000,24000,24000,150
20230720,134800,3827651250,24000,24050,24050,24000,488
20230720,134700,3815925450,24050,24050,24050,24050,90
20230720,134600,3813760950,24000,24000,24000,24000,636
20230720,134500,3798496950,24050,24050,24050,24050,40
20230720,134400,3797534950,24050,24050,24050,24050,602
20230720,134300,3783056850,24050,24050,24050,24050,794
20230720,134200,3763961150,24100,24100,24100,24100,554
20230720,134100,3750609750,24100,24150,24150,24100,79
20230720,134000,3748703000,24100,24050,24100,24050,502
20230720,133900,3736605800,24050,24050,24050,24050,21
20230720,133800,3736100750,24050,24050,24050,24050,56
20230720,133700,3734753950,24050,24050,24100,24050,1129
20230720,133600,3707551500,24050,24050,24050,24050,449
20230720,133500,3696753050,24050,24050,24050,24050,2
20230720,133400,3696704950,24000,24000,24000,24000,36
20230720,133300,3695840950,24050,24050,24050,24000,1552
20230720,133200,3658583000,24050,24050,24050,24050,297
20230720,133100,3651440150,24050,24050,24050,24000,1077
20230720,133000,3625538600,24000,24050,24050,24000,441
20230720,132900,3614947850,24050,24100,24100,24050,2621
20230720,132800,3551868850,24100,24100,24100,24100,500
20230720,132700,3539818850,24100,24150,24150,24100,2
20230720,132600,3539770600,24150,24150,24150,24100,895
20230720,132500,3518191000,24150,24150,24200,24150,291
20230720,132400,3511149850,24200,24200,24200,24200,63
20230720,132300,3509625250,24100,24100,24200,24100,227
20230720,132200,3504154450,24150,24150,24150,24150,10
20230720,132100,3503912950,24150,24150,24150,24150,16
20230720,132000,3503526550,24150,24150,24200,24150,513
20230720,131900,3491137250,24150,24150,24150,24150,614
20230720,131800,3476309150,24100,24100,24100,24100,2
20230720,131700,3476260950,24100,24100,24100,24100,1
20230720,131600,3476236850,24200,24200,24200,24200,8
20230720,131500,3476043250,24200,24150,24200,24150,501
20230720,131400,3463944050,24150,24150,24150,24150,2
20230720,131300,3463895750,24150,24150,24150,24150,1114
20230720,131200,3436992650,24150,24150,24150,24150,0
20230720,131100,3436992650,24150,24150,24150,24150,1
20230720,131000,3436968500,24150,24200,24200,24150,200
20230720,130900,3432129000,24200,24200,24200,24200,1
20230720,130800,3432104800,24200,24200,24200,24200,413
20230720,130700,3422110200,24150,24150,24150,24150,0
20230720,130600,3422110200,24150,24150,24150,24150,0
20230720,130500,3422110200,24150,24150,24150,24150,0
20230720,130400,3422110200,24150,24150,24150,24150,2
20230720,130300,3422061900,24150,24200,24200,24150,36
20230720,130200,3421192250,24200,24200,24200,24200,5
20230720,130100,3421071250,24200,24200,24200,24200,21
20230720,130000,3420563050,24200,24200,24200,24200,220
20230720,125900,3415239050,24200,24200,24200,24200,3
20230720,125800,3415166450,24200,24150,24200,24150,588
20230720,125700,3400938550,24150,24200,24200,24150,1752
20230720,125600,3358625800,24200,24200,24200,24200,7
20230720,125500,3358456400,24200,24200,24200,24200,1
20230720,125400,3358432200,24250,24250,24250,24250,3
20230720,125300,3358359450,24250,24250,24250,24250,1
20230720,125200,3358335200,24200,24200,24200,24200,100
20230720,125100,3355915200,24200,24200,24200,24200,0
20230720,125000,3355915200,24200,24250,24250,24200,277
20230720,124900,3349198050,24250,24350,24350,24200,2125
20230720,124800,3297716400,24300,24300,24350,24300,708
20230720,124700,3280511950,24250,24250,24300,24250,753
20230720,124600,3262247450,24250,24250,24250,24250,3
20230720,124500,3262174700,24250,24250,24250,24250,1
20230720,124400,3262150450,24250,24200,24250,24200,11
20230720,124300,3261884200,24200,24250,24250,24200,12
20230720,124200,3261593700,24250,24250,24250,24200,95
20230720,124100,3259290700,24250,24250,24250,24250,59
20230720,124000,3257859950,24200,24150,24200,24150,853
20230720,123900,3237217450,24150,24150,24150,24150,140
20230720,123800,3233836450,24200,24200,24200,24200,5
20230720,123700,3233715450,24150,24150,24150,24150,307
20230720,123600,3226301400,24150,24150,24150,24150,32
20230720,123500,3225528600,24150,24150,24200,24150,540
20230720,123400,3212487550,24150,24150,24150,24150,1
20230720,123300,3212463400,24150,24200,24200,24150,302
20230720,123200,3205170000,24200,24200,24200,24200,5
20230720,123100,3205049000,24200,24200,24200,24200,4
20230720,123000,3204952200,24150,24150,24150,24150,18
20230720,122900,3204517500,24150,24150,24150,24150,0
20230720,122800,3204517500,24150,24200,24200,24150,13
20230720,122700,3204202950,24200,24200,24200,24200,9
20230720,122600,3203985150,24200,24200,24200,24200,0
20230720,122500,3203985150,24200,24200,24200,24200,57
20230720,122400,3202605750,24200,24150,24200,24150,98
20230720,122300,3200238750,24150,24200,24200,24150,405
20230720,122200,3190451550,24200,24150,24200,24150,10
20230720,122100,3190209650,24200,24200,24200,24200,0
20230720,122000,3190209650,24200,24150,24200,24150,34
20230720,121900,3189388350,24150,24150,24150,24150,73
20230720,121800,3187625400,24150,24150,24150,24150,100
20230720,121700,3185210400,24150,24150,24150,24150,37
20230720,121600,3184316850,24150,24150,24150,24100,71
20230720,121500,3182604700,24100,24150,24150,24100,3
20230720,121400,3182532350,24100,24200,24200,24100,314
20230720,121300,3174964850,24100,24100,24100,24100,20
20230720,121200,3174482850,24150,24150,24150,24150,3
20230720,121100,3174410400,24100,24150,24200,24100,119
20230720,121000,3171534650,24150,24150,24150,24100,12
20230720,120900,3171244900,24100,24100,24100,24100,0
20230720,120800,3171244900,24100,24100,24100,24100,0
20230720,120700,3171244900,24100,24100,24100,24100,448
20230720,120600,3160448100,24150,24150,24150,24150,1
20230720,120500,3160423950,24150,24150,24150,24150,0
20230720,120400,3160423950,24150,24150,24150,24150,165
20230720,120300,3156439200,24200,24200,24200,24200,0
20230720,120200,3156439200,24200,24200,24200,24200,0
20230720,120100,3156439200,24200,24200,24200,24200,5
20230720,120000,3156318200,24150,24150,24150,24150,3
20230720,115900,3156245750,24150,24200,24200,24150,22
20230720,115800,3155713450,24150,24150,24150,24150,125
20230720,115700,3152694700,24150,24200,24200,24150,23
20230720,115600,3152139150,24150,24150,24150,24150,159
20230720,115500,3148299300,24100,24100,24100,24100,221
20230720,115400,3142973200,24100,24100,24100,24100,0
20230720,115300,3142973200,24100,24100,24100,24100,8
20230720,115200,3142780400,24100,24150,24150,24100,43
20230720,115100,3141744000,24150,24150,24150,24150,1
20230720,115000,3141719850,24150,24150,24150,24150,17
20230720,114900,3141309300,24150,24150,24150,24150,38
20230720,114800,3140391600,24150,24150,24150,24100,1034
20230720,114700,3115468200,24150,24200,24200,24150,12
20230720,114600,3115177900,24150,24150,24150,24150,49
20230720,114500,3113994550,24150,24150,24150,24150,1
20230720,114400,3113970400,24150,24150,24150,24150,235
20230720,114300,3108295150,24150,24150,24150,24100,716
20230720,114200,3091026250,24150,24150,24150,24150,125
20230720,114100,3088007500,24200,24200,24200,24200,0
20230720,114000,3088007500,24200,24200,24200,24200,242
20230720,113900,3082151100,24200,24200,24200,24150,103
20230720,113800,3079663500,24150,24150,24150,24150,0
20230720,113700,3079663500,24150,24150,24150,24150,10
20230720,113600,3079422000,24150,24200,24200,24100,267
20230720,113500,3072974000,24100,24150,24150,24100,383
20230720,113400,3063734700,24150,24150,24200,24150,60
20230720,113300,3062285650,24150,24200,24200,24150,303
20230720,113200,3054968150,24200,24150,24200,24150,931
20230720,113100,3032484450,24150,24150,24150,24150,10
20230720,113000,3032242950,24150,24150,24150,24150,12
20230720,112900,3031953150,24150,24150,24150,24150,0
20230720,112800,3031953150,24150,24150,24150,24150,14
20230720,112700,3031615050,24200,24200,24200,24150,102
20230720,112600,3029150750,24200,24200,24200,24200,499
20230720,112500,3017074950,24250,24200,24250,24200,38
20230720,112400,3016155300,24200,24250,24250,24200,513
20230720,112300,3003716300,24350,24350,24350,24350,1
20230720,112200,3003691950,24250,24300,24300,24250,237
20230720,112100,2997933600,24350,24350,24350,24350,29
20230720,112000,2997227450,24350,24300,24350,24300,651
20230720,111900,2981399250,24300,24250,24300,24250,16
20230720,111800,2981010500,24250,24250,24250,24250,6
20230720,111700,2980865000,24250,24300,24300,24250,110
20230720,111600,2978197000,24300,24300,24300,24300,12
20230720,111500,2977905400,24200,24200,24200,24200,0
20230720,111400,2977905400,24200,24200,24200,24200,0
20230720,111300,2977905400,24200,24200,24200,24200,762
20230720,111200,2959465000,24200,24250,24250,24200,1632
20230720,111100,2919955750,24250,24250,24250,24250,131
20230720,111000,2916779000,24250,24300,24300,24250,155
20230720,110900,2913019250,24300,24250,24300,24250,51
20230720,110800,2911780000,24250,24300,24350,24250,1604
20230720,110700,2872820450,24300,24300,24300,24300,31
20230720,110600,2872067150,24300,24300,24300,24300,175
20230720,110500,2867814650,24300,24350,24350,24300,358
20230720,110400,2859113000,24350,24350,24350,24350,448
20230720,110300,2848204200,24350,24350,24350,24350,30
20230720,110200,2847473700,24350,24300,24350,24300,61
20230720,110100,2845990850,24300,24350,24350,24300,1437
20230720,110000,2811008800,24350,24400,24400,24350,26
20230720,105900,2810375250,24400,24350,24400,24350,254
20230720,105800,2804180550,24400,24350,24400,24350,252
20230720,105700,2798044200,24400,24400,24400,24400,211
20230720,105600,2792895800,24400,24400,24400,24400,113
20230720,105500,2790138600,24400,24350,24400,24350,196
20230720,105400,2785356300,24400,24400,24400,24400,979
20230720,105300,2761468700,24400,24350,24400,24350,2929
20230720,105200,2690125100,24350,24350,24350,24350,175
20230720,105100,2685863850,24350,24300,24350,24300,25
20230720,105000,2685256100,24300,24300,24300,24300,340
20230720,104900,2676994100,24300,24300,24350,24250,481
20230720,104800,2665304050,24250,24300,24350,24250,622
20230720,104700,2650192900,24300,24300,24300,24250,63
20230720,104600,2648662550,24300,24300,24300,24300,161
20230720,104500,2644750250,24300,24250,24300,24250,1423
20230720,104400,2610212650,24250,24200,24250,24150,335
20230720,104300,2602106600,24200,24200,24200,24200,11
20230720,104200,2601840400,24200,24250,24250,24150,569
20230720,104100,2588077100,24200,24300,24300,24000,10421
20230720,104000,2337378550,24300,24250,24300,24250,538
20230720,103900,2324305400,24250,24250,24250,24250,127
20230720,103800,2321225650,24250,24250,24250,24250,2
20230720,103700,2321177150,24250,24250,24250,24250,15
20230720,103600,2320813400,24300,24300,24300,24300,5
20230720,103500,2320691900,24300,24200,24300,24200,287
20230720,103400,2313737800,24300,24250,24300,24250,25
20230720,103300,2313131050,24250,24250,24250,24250,396
20230720,103200,2303528050,24200,24250,24250,24200,148
20230720,103100,2299939100,24250,24250,24250,24250,8
20230720,103000,2299745100,24200,24200,24200,24200,420
20230720,102900,2289581100,24250,24300,24300,24250,454
20230720,102800,2278570850,24300,24350,24350,24300,25
20230720,102700,2277962850,24350,24300,24350,24300,108
20230720,102600,2275333300,24300,24250,24300,24250,345
20230720,102500,2266950300,24250,24200,24300,24200,418
20230720,102400,2256814550,24200,24250,24250,24200,984
20230720,102300,2232954400,24250,24300,24300,24250,427
20230720,102200,2222587950,24300,24300,24300,24300,1
20230720,102100,2222563650,24300,24300,24300,24300,6
20230720,102000,2222417850,24250,24300,24300,24250,207
20230720,101900,2217392600,24300,24300,24300,24300,908
20230720,101800,2195328200,24250,24200,24250,24200,804
20230720,101700,2175831400,24200,24250,24250,24200,241
20230720,101600,2169994700,24200,24100,24200,24100,550
20230720,101500,2156705400,24100,24100,24100,24100,10
20230720,101400,2156464400,24100,24200,24200,24100,32
20230720,101300,2155692200,24200,24150,24200,24150,19
20230720,101200,2155232650,24200,24100,24200,24100,376
20230720,101100,2146163450,24100,24100,24100,24100,20
20230720,101000,2145681450,24150,24150,24150,24150,227
20230720,100900,2140199400,24100,24150,24150,24100,571
20230720,100800,2126425200,24150,24150,24150,24150,144
20230720,100700,2122947600,24100,23950,24100,23950,1596
20230720,100600,2084604950,23900,23900,23900,23850,731
20230720,100500,2067134550,23850,23850,23850,23850,180
20230720,100400,2062841550,23850,23900,23900,23850,1523
20230720,100300,2026517950,23900,23900,23900,23900,13
20230720,100200,2026207250,23900,23950,23950,23900,827
20230720,100100,2006440500,23900,23900,23950,23900,289
20230720,100000,1999530550,23950,24000,24000,23900,439
20230720,095900,1989023550,23950,24000,24000,23950,1437
20230720,095800,1954589000,24000,23950,24050,23950,194
20230720,095700,1949931000,24000,24000,24000,23950,1361
20230720,095600,1917284750,24000,24000,24000,24000,25
20230720,095500,1916684750,24000,24000,24000,24000,223
20230720,095400,1911332750,24000,23950,24000,23950,43
20230720,095300,1910302850,24000,23950,24000,23950,36
20230720,095200,1909439600,23900,23950,23950,23900,1332
20230720,095100,1877542600,23950,23950,23950,23950,200
20230720,095000,1872752600,23950,24000,24000,23950,113
20230720,094900,1870045650,23900,23850,23900,23850,1712
20230720,094800,1829175050,23850,23900,23900,23850,582
20230720,094700,1815272750,23900,23900,23900,23900,42
20230720,094600,1814268950,23900,23900,23900,23900,291
20230720,094500,1807314050,23900,23950,23950,23900,2326
20230720,094400,1751713650,23950,23950,23950,23950,62
20230720,094300,1750228750,23950,23900,23950,23900,391
20230720,094200,1740865300,23900,23950,23950,23900,115
20230720,094100,1738116050,23900,23950,23950,23900,701
20230720,094000,1721357900,23950,23850,23950,23850,2084
20230720,093900,1671538300,23950,23900,23950,23850,1002
20230720,093800,1647590400,23950,23950,23950,23900,2746
20230720,093700,1581957600,23900,23950,24050,23900,1734
20230720,093600,1540365150,23950,24000,24000,23950,32
20230720,093500,1539598550,24000,24050,24050,24000,412
20230720,093400,1529708000,24050,24000,24200,24000,999
20230720,093300,1505670350,24000,23950,24000,23900,2826
20230720,093200,1437979250,23900,24000,24000,23900,413
20230720,093100,1428072400,24000,24000,24000,23950,1082
20230720,093000,1402157000,24050,23900,24050,23850,2253
20230720,092900,1348105250,23900,23850,23950,23850,883
20230720,092800,1327025250,23850,24000,24050,23850,1677
20230720,092700,1286829000,24000,23900,24000,23900,1010
20230720,092600,1262655250,23900,24000,24000,23850,933
20230720,092500,1240345550,24000,23950,24000,23950,963
20230720,092400,1217278950,23950,24000,24050,23900,1387
20230720,092300,1184010000,24000,24100,24100,23750,11149
20230720,092200,917335300,24100,24050,24150,24050,1403
20230720,092100,883592600,24100,24150,24150,24100,1620
20230720,092000,844534000,24100,24150,24150,24100,186
20230720,091900,840050600,24150,24150,24200,24100,278
20230720,091800,833339750,24150,24150,24150,24100,379
20230720,091700,824189200,24200,24250,24250,24100,917
20230720,091600,802042350,24250,24150,24250,24100,3133
20230720,091500,726413400,24150,24100,24200,24050,943
20230720,091400,703702700,24100,24250,24250,24050,2650
20230720,091300,639785000,24250,24250,24300,24200,290
20230720,091200,632754350,24250,24250,24300,24250,248
20230720,091100,626730600,24250,24050,24300,24000,1964
20230720,091000,579292450,24050,24250,24250,24050,3159
20230720,090900,503195450,24250,24250,24300,24150,956
20230720,090800,480021900,24150,24150,24250,24050,2609
20230720,090700,417000700,24150,24450,24450,24150,2155
20230720,090600,364696850,24400,24450,24450,24300,2005
20230720,090500,315910750,24400,24450,24450,24350,2426
20230720,090400,256762800,24450,24500,24500,24400,946
20230720,090300,233661950,24500,24400,24500,24350,606
20230720,090200,218866150,24400,24500,24500,24400,1355
20230720,090100,185734550,24550,24700,24700,24550,2042
20230720,090000,135468950,24700,25000,25000,24700,5406