stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,185300,2414493850,21150,21150,21150,21150,3230
20230710,185200,2414493850,21150,21150,21150,21150,0
20230710,185100,2414493850,21150,21150,21150,21150,0
20230710,185000,2414493850,21150,21150,21150,21150,0
20230710,184900,2414493850,21150,21150,21150,21150,0
20230710,184800,2414493850,21150,21150,21150,21150,0
20230710,184700,2414493850,21150,21150,21150,21150,0
20230710,184600,2414493850,21150,21150,21150,21150,0
20230710,184500,2414493850,21150,21150,21150,21150,0
20230710,184400,2414493850,21150,21150,21150,21150,0
20230710,184300,2414493850,21150,21150,21150,21150,0
20230710,184200,2414493850,21150,21150,21150,21150,0
20230710,184100,2414493850,21150,21150,21150,21150,0
20230710,184000,2414493850,21150,21150,21150,21150,0
20230710,183900,2414493850,21150,21150,21150,21150,0
20230710,183800,2414493850,21150,21150,21150,21150,0
20230710,183700,2414493850,21150,21150,21150,21150,0
20230710,183600,2414493850,21150,21150,21150,21150,0
20230710,183500,2414493850,21150,21150,21150,21150,0
20230710,183400,2414493850,21150,21150,21150,21150,0
20230710,183300,2414493850,21150,21150,21150,21150,0
20230710,183200,2414493850,21150,21150,21150,21150,0
20230710,183100,2414493850,21150,21150,21150,21150,0
20230710,183000,2414493850,21150,21150,21150,21150,0
20230710,182900,2414493850,21150,21150,21150,21150,0
20230710,182800,2414493850,21150,21150,21150,21150,0
20230710,182700,2414493850,21150,21150,21150,21150,0
20230710,182600,2414493850,21150,21150,21150,21150,0
20230710,182500,2414493850,21150,21150,21150,21150,0
20230710,182400,2414493850,21150,21150,21150,21150,0
20230710,182300,2414493850,21150,21150,21150,21150,3230
20230710,182200,2414493850,21150,21150,21150,21150,0
20230710,182100,2414493850,21150,21150,21150,21150,0
20230710,182000,2414493850,21150,21150,21150,21150,0
20230710,181900,2414493850,21150,21150,21150,21150,0
20230710,181800,2414493850,21150,21150,21150,21150,0
20230710,181700,2414493850,21150,21150,21150,21150,0
20230710,181600,2414493850,21150,21150,21150,21150,0
20230710,181500,2414493850,21150,21150,21150,21150,0
20230710,181400,2414493850,21150,21150,21150,21150,0
20230710,181300,2414493850,21150,21150,21150,21150,0
20230710,181200,2414493850,21150,21150,21150,21150,0
20230710,181100,2414493850,21150,21150,21150,21150,0
20230710,181000,2414493850,21150,21150,21150,21150,0
20230710,180900,2414493850,21150,21150,21150,21150,0
20230710,180800,2414493850,21150,21150,21150,21150,0
20230710,180700,2414493850,21150,21150,21150,21150,0
20230710,180600,2414493850,21150,21150,21150,21150,0
20230710,180500,2414493850,21150,21150,21150,21150,0
20230710,180400,2414493850,21150,21150,21150,21150,0
20230710,180300,2414493850,21150,21150,21150,21150,0
20230710,180200,2414493850,21150,21150,21150,21150,0
20230710,180100,2414493850,21150,21150,21150,21150,0
20230710,180000,2414493850,21150,21150,21150,21150,0
20230710,175900,2414493850,21150,21150,21150,21150,0
20230710,175800,2414493850,21150,21150,21150,21150,0
20230710,175700,2414493850,21150,21150,21150,21150,0
20230710,175600,2414493850,21150,21150,21150,21150,0
20230710,175500,2414493850,21150,21150,21150,21150,0
20230710,175400,2414493850,21150,21150,21150,21150,0
20230710,175300,2414493850,21150,21150,21150,21150,3230
20230710,175200,2414493850,21150,21150,21150,21150,0
20230710,175100,2414493850,21150,21150,21150,21150,0
20230710,175000,2414493850,21150,21150,21150,21150,0
20230710,174900,2414493850,21150,21150,21150,21150,0
20230710,174800,2414493850,21150,21150,21150,21150,0
20230710,174700,2414493850,21150,21150,21150,21150,0
20230710,174600,2414493850,21150,21150,21150,21150,0
20230710,174500,2414493850,21150,21150,21150,21150,0
20230710,174400,2414493850,21150,21150,21150,21150,0
20230710,174300,2414493850,21150,21150,21150,21150,0
20230710,174200,2414493850,21150,21150,21150,21150,0
20230710,174100,2414493850,21150,21150,21150,21150,0
20230710,174000,2414493850,21150,21150,21150,21150,0
20230710,173900,2414493850,21150,21150,21150,21150,0
20230710,173800,2414493850,21150,21150,21150,21150,0
20230710,173700,2414493850,21150,21150,21150,21150,0
20230710,173600,2414493850,21150,21150,21150,21150,0
20230710,173500,2414493850,21150,21150,21150,21150,0
20230710,173400,2414493850,21150,21150,21150,21150,0
20230710,173300,2414493850,21150,21150,21150,21150,0
20230710,173200,2414493850,21150,21150,21150,21150,0
20230710,173100,2414493850,21150,21150,21150,21150,0
20230710,173000,2414493850,21150,21150,21150,21150,0
20230710,172900,2414493850,21150,21150,21150,21150,0
20230710,172800,2414493850,21150,21150,21150,21150,0
20230710,172700,2414493850,21150,21150,21150,21150,0
20230710,172600,2414493850,21150,21150,21150,21150,0
20230710,172500,2414493850,21150,21150,21150,21150,0
20230710,172400,2414493850,21150,21150,21150,21150,0
20230710,172300,2414493850,21150,21150,21150,21150,3230
20230710,172200,2414493850,21150,21150,21150,21150,0
20230710,172100,2414493850,21150,21150,21150,21150,0
20230710,172000,2414493850,21150,21150,21150,21150,0
20230710,171900,2414493850,21150,21150,21150,21150,0
20230710,171800,2414493850,21150,21150,21150,21150,0
20230710,171700,2414493850,21150,21150,21150,21150,0
20230710,171600,2414493850,21150,21150,21150,21150,0
20230710,171500,2414493850,21150,21150,21150,21150,0
20230710,171400,2414493850,21150,21150,21150,21150,0
20230710,171300,2414493850,21150,21150,21150,21150,0
20230710,171200,2414493850,21150,21150,21150,21150,0
20230710,171100,2414493850,21150,21150,21150,21150,0
20230710,171000,2414493850,21150,21150,21150,21150,0
20230710,170900,2414493850,21150,21150,21150,21150,0
20230710,170800,2414493850,21150,21150,21150,21150,0
20230710,170700,2414493850,21150,21150,21150,21150,0
20230710,170600,2414493850,21150,21150,21150,21150,0
20230710,170500,2414493850,21150,21150,21150,21150,0
20230710,170400,2414493850,21150,21150,21150,21150,0
20230710,170300,2414493850,21150,21150,21150,21150,0
20230710,170200,2414493850,21150,21150,21150,21150,0
20230710,170100,2414493850,21150,21150,21150,21150,0
20230710,170000,2414493850,21150,21150,21150,21150,0
20230710,165900,2414493850,21150,21150,21150,21150,0
20230710,165800,2414493850,21150,21150,21150,21150,0
20230710,165700,2414493850,21150,21150,21150,21150,0
20230710,165600,2414493850,21150,21150,21150,21150,0
20230710,165500,2414493850,21150,21150,21150,21150,0
20230710,165400,2414493850,21150,21150,21150,21150,0
20230710,165300,2414493850,21150,21150,21150,21150,3230
20230710,165200,2414493850,21150,21150,21150,21150,0
20230710,165100,2414493850,21150,21150,21150,21150,0
20230710,165000,2414493850,21150,21150,21150,21150,0
20230710,164900,2414493850,21150,21150,21150,21150,0
20230710,164800,2414493850,21150,21150,21150,21150,0
20230710,164700,2414493850,21150,21150,21150,21150,0
20230710,164600,2414493850,21150,21150,21150,21150,0
20230710,164500,2414493850,21150,21150,21150,21150,0
20230710,164400,2414493850,21150,21150,21150,21150,0
20230710,164300,2414493850,21150,21150,21150,21150,0
20230710,164200,2414493850,21150,21150,21150,21150,0
20230710,164100,2414493850,21150,21150,21150,21150,0
20230710,164000,2414493850,21150,21150,21150,21150,0
20230710,163900,2414493850,21150,21150,21150,21150,0
20230710,163800,2414493850,21150,21150,21150,21150,0
20230710,163700,2414493850,21150,21150,21150,21150,0
20230710,163600,2414493850,21150,21150,21150,21150,0
20230710,163500,2414493850,21150,21150,21150,21150,0
20230710,163400,2414493850,21150,21150,21150,21150,0
20230710,163300,2414493850,21150,21150,21150,21150,0
20230710,163200,2414493850,21150,21150,21150,21150,0
20230710,163100,2414493850,21150,21150,21150,21150,0
20230710,163000,2414493850,21150,21150,21150,21150,0
20230710,162900,2414493850,21150,21150,21150,21150,0
20230710,162800,2414493850,21150,21150,21150,21150,0
20230710,162700,2414493850,21150,21150,21150,21150,0
20230710,162600,2414493850,21150,21150,21150,21150,0
20230710,162500,2414493850,21150,21150,21150,21150,0
20230710,162400,2414493850,21150,21150,21150,21150,0
20230710,162300,2414493850,21150,21150,21150,21150,3230
20230710,162200,2414493850,21150,21150,21150,21150,0
20230710,162100,2414493850,21150,21150,21150,21150,0
20230710,162000,2414493850,21150,21150,21150,21150,0
20230710,161900,2414493850,21150,21150,21150,21150,0
20230710,161800,2414493850,21150,21150,21150,21150,0
20230710,161700,2414493850,21150,21150,21150,21150,0
20230710,161600,2414493850,21150,21150,21150,21150,0
20230710,161500,2414493850,21150,21150,21150,21150,0
20230710,161400,2414493850,21150,21150,21150,21150,0
20230710,161300,2414493850,21150,21150,21150,21150,0
20230710,161200,2414493850,21150,21150,21150,21150,0
20230710,161100,2414493850,21150,21150,21150,21150,0
20230710,161000,2414493850,21150,21150,21150,21150,0
20230710,160900,2414493850,21150,21150,21150,21150,0
20230710,160800,2414493850,21150,21150,21150,21150,0
20230710,160700,2414493850,21150,21150,21150,21150,0
20230710,160600,2414493850,21150,21150,21150,21150,0
20230710,160500,2414493850,21150,21150,21150,21150,0
20230710,160400,2414493850,21150,21150,21150,21150,0
20230710,160300,2414493850,21150,21150,21150,21150,0
20230710,160200,2414493850,21150,21150,21150,21150,0
20230710,160100,2414493850,21150,21150,21150,21150,0
20230710,160000,2414493850,21150,21150,21150,21150,0
20230710,155900,2414493850,21150,21150,21150,21150,0
20230710,155800,2414493850,21150,21150,21150,21150,0
20230710,155700,2414493850,21150,21150,21150,21150,0
20230710,155600,2414493850,21150,21150,21150,21150,0
20230710,155500,2414493850,21150,21150,21150,21150,0
20230710,155400,2414493850,21150,21150,21150,21150,0
20230710,155300,2414493850,21150,21150,21150,21150,3230
20230710,155200,2414493850,21150,21150,21150,21150,0
20230710,155100,2414493850,21150,21150,21150,21150,0
20230710,155000,2414493850,21150,21150,21150,21150,0
20230710,154900,2414493850,21150,21150,21150,21150,0
20230710,154800,2414493850,21150,21150,21150,21150,0
20230710,154700,2414493850,21150,21150,21150,21150,0
20230710,154600,2414493850,21150,21150,21150,21150,0
20230710,154500,2414493850,21150,21150,21150,21150,0
20230710,154400,2414493850,21150,21150,21150,21150,0
20230710,154300,2414493850,21150,21150,21150,21150,0
20230710,154200,2414493850,21150,21150,21150,21150,0
20230710,154100,2414493850,21150,21150,21150,21150,0
20230710,154000,2414493850,21150,21150,21150,21150,0
20230710,153900,2414493850,21150,21150,21150,21150,0
20230710,153800,2414493850,21150,21150,21150,21150,0
20230710,153700,2414493850,21150,21150,21150,21150,0
20230710,153600,2414493850,21150,21150,21150,21150,0
20230710,153500,2414493850,21150,21150,21150,21150,0
20230710,153400,2414493850,21150,21150,21150,21150,0
20230710,153300,2414493850,21150,21150,21150,21150,0
20230710,153200,2414493850,21150,21150,21150,21150,0
20230710,153100,2414493850,21150,21150,21150,21150,0
20230710,153000,2414493850,21150,21150,21150,21150,3230
20230710,152900,2346179350,21350,21350,21350,21350,0
20230710,152800,2346179350,21350,21350,21350,21350,0
20230710,152700,2346179350,21350,21350,21350,21350,0
20230710,152600,2346179350,21350,21350,21350,21350,0
20230710,152500,2346179350,21350,21350,21350,21350,0
20230710,152400,2346179350,21350,21350,21350,21350,0
20230710,152300,2346179350,21350,21350,21350,21350,0
20230710,152200,2346179350,21350,21350,21350,21350,0
20230710,152100,2346179350,21350,21350,21350,21350,0
20230710,152000,2346179350,21350,21350,21350,21350,0
20230710,151900,2346179350,21350,21350,21350,21250,118
20230710,151800,2343663550,21300,21250,21350,21250,131
20230710,151700,2340877700,21250,21250,21400,21200,1052
20230710,151600,2318565000,21400,21200,21400,21200,673
20230710,151500,2304212150,21200,21250,21250,21150,324
20230710,151400,2297332250,21150,21300,21300,21150,179
20230710,151300,2293538100,21300,21150,21300,21150,280
20230710,151200,2287599400,21200,21250,21300,21200,1104
20230710,151100,2264189200,21250,21250,21250,21250,20
20230710,151000,2263764200,21250,21300,21300,21250,172
20230710,150900,2260109100,21300,21300,21300,21250,16
20230710,150800,2259768350,21300,21300,21300,21250,214
20230710,150700,2255210700,21200,21300,21350,21150,3485
20230710,150600,2181173350,21350,21300,21400,21250,2303
20230710,150500,2132220850,21400,21400,21400,21400,2
20230710,150400,2132178050,21400,21450,21450,21400,234
20230710,150300,2127170400,21300,21450,21450,21300,1149
20230710,150200,2102696400,21300,21450,21450,21300,159
20230710,150100,2099294400,21300,21300,21450,21300,226
20230710,150000,2094457100,21400,21350,21400,21300,193
20230710,145900,2090336150,21400,21350,21400,21350,447
20230710,145800,2080792600,21400,21350,21400,21350,305
20230710,145700,2074279150,21350,21350,21350,21350,400
20230710,145600,2065739150,21400,21400,21400,21400,0
20230710,145500,2065739150,21400,21400,21400,21350,1759
20230710,145400,2028182350,21400,21450,21450,21350,269
20230710,145300,2022437950,21450,21400,21450,21400,803
20230710,145200,2005246350,21400,21450,21450,21400,61
20230710,145100,2003938250,21350,21400,21400,21350,4247
20230710,145000,1913228650,21450,21450,21450,21450,0
20230710,144900,1913228650,21450,21450,21450,21450,55
20230710,144800,1912048900,21400,21400,21400,21400,134
20230710,144700,1909181300,21400,21400,21400,21400,686
20230710,144600,1894500900,21400,21500,21500,21400,74
20230710,144500,1892914100,21500,21500,21500,21400,606
20230710,144400,1879910650,21450,21450,21450,21450,3
20230710,144300,1879846300,21500,21500,21500,21500,32
20230710,144200,1879158300,21450,21450,21450,21450,549
20230710,144100,1867382250,21450,21450,21450,21450,100
20230710,144000,1865237250,21450,21450,21450,21450,5
20230710,143900,1865130000,21450,21500,21500,21400,12
20230710,143800,1864872600,21500,21500,21500,21500,0
20230710,143700,1864872600,21500,21500,21550,21400,2066
20230710,143600,1820555750,21550,21500,21550,21500,42
20230710,143500,1819651150,21550,21550,21550,21550,0
20230710,143400,1819651150,21550,21550,21550,21500,940
20230710,143300,1799440700,21600,21550,21600,21550,38
20230710,143200,1798620050,21550,21550,21550,21550,4
20230710,143100,1798533850,21600,21500,21600,21500,159
20230710,143000,1795115250,21600,21550,21600,21550,232
20230710,142900,1790114050,21550,21550,21550,21550,36
20230710,142800,1789338250,21550,21500,21550,21450,9
20230710,142700,1789144950,21450,21550,21550,21450,76
20230710,142600,1787511550,21600,21500,21600,21500,327
20230710,142500,1780480950,21600,21600,21600,21600,0
20230710,142400,1780480950,21600,21600,21600,21550,2502
20230710,142300,1726558250,21600,21600,21600,21600,0
20230710,142200,1726558250,21600,21600,21600,21600,1
20230710,142100,1726536650,21600,21600,21600,21600,61
20230710,142000,1725219050,21600,21550,21600,21550,1511
20230710,141900,1692654100,21550,21600,21600,21550,56
20230710,141800,1691447000,21650,21600,21650,21600,738
20230710,141700,1675504500,21650,21650,21650,21650,38
20230710,141600,1674681800,21700,21700,21700,21700,0
20230710,141500,1674681800,21700,21700,21700,21700,32
20230710,141400,1673987400,21700,21700,21700,21700,1
20230710,141300,1673965700,21700,21700,21700,21700,2
20230710,141200,1673922300,21700,21700,21700,21700,32
20230710,141100,1673227900,21600,21600,21600,21600,0
20230710,141000,1673227900,21600,21700,21700,21600,321
20230710,140900,1666262300,21700,21700,21700,21700,40
20230710,140800,1665394300,21600,21600,21600,21600,1151
20230710,140700,1640532700,21600,21600,21600,21600,0
20230710,140600,1640532700,21600,21600,21600,21600,106
20230710,140500,1638243100,21600,21600,21600,21600,64
20230710,140400,1636860700,21600,21600,21600,21600,7
20230710,140300,1636709500,21600,21600,21600,21600,20
20230710,140200,1636277500,21650,21600,21650,21600,168
20230710,140100,1632647050,21650,21700,21700,21650,66
20230710,140000,1631218100,21700,21700,21700,21700,300
20230710,135900,1624708100,21700,21650,21700,21600,273
20230710,135800,1618807450,21700,21700,21700,21700,10
20230710,135700,1618590450,21750,21650,21750,21600,2499
20230710,135600,1564366350,21600,21600,21650,21550,2076
20230710,135500,1519473500,21550,21550,21550,21550,34
20230710,135400,1518740800,21550,21600,21600,21550,174
20230710,135300,1514991050,21600,21550,21600,21550,131
20230710,135200,1512166400,21600,21600,21600,21600,0
20230710,135100,1512166400,21600,21600,21600,21600,1
20230710,135000,1512144800,21600,21550,21600,21550,146
20230710,134900,1508996900,21550,21550,21550,21550,0
20230710,134800,1508996900,21550,21600,21600,21550,7
20230710,134700,1508845950,21600,21600,21650,21600,701
20230710,134600,1493701200,21600,21600,21600,21600,0
20230710,134500,1493701200,21600,21600,21600,21600,0
20230710,134400,1493701200,21600,21600,21600,21600,32
20230710,134300,1493010000,21450,21450,21450,21450,174
20230710,134200,1489277700,21450,21600,21600,21450,53
20230710,134100,1488137400,21600,21600,21600,21600,32
20230710,134000,1487446200,21500,21500,21500,21500,0
20230710,133900,1487446200,21500,21500,21500,21500,108
20230710,133800,1485124200,21500,21600,21600,21500,314
20230710,133700,1478369800,21600,21600,21600,21550,10
20230710,133600,1478153950,21600,21600,21600,21600,12
20230710,133500,1477894750,21600,21600,21600,21600,72
20230710,133400,1476339550,21550,21550,21550,21550,0
20230710,133300,1476339550,21550,21550,21550,21550,22
20230710,133200,1475865450,21550,21550,21550,21550,78
20230710,133100,1474184550,21550,21550,21550,21550,0
20230710,133000,1474184550,21550,21550,21550,21550,1
20230710,132900,1474163000,21550,21600,21600,21550,61
20230710,132800,1472846850,21550,21550,21550,21550,0
20230710,132700,1472846850,21550,21550,21550,21550,0
20230710,132600,1472846850,21550,21600,21600,21500,3513
20230710,132500,1397295600,21600,21600,21600,21600,73
20230710,132400,1395718800,21600,21600,21600,21600,0
20230710,132300,1395718800,21600,21600,21600,21600,0
20230710,132200,1395718800,21600,21550,21600,21550,36
20230710,132100,1394941300,21600,21600,21600,21550,110
20230710,132000,1392570300,21650,21650,21650,21650,4
20230710,131900,1392483700,21650,21650,21650,21650,39
20230710,131800,1391639350,21650,21650,21650,21650,7
20230710,131700,1391487800,21650,21550,21650,21550,2498
20230710,131600,1337655000,21550,21550,21550,21550,662
20230710,131500,1323388900,21600,21600,21600,21550,642
20230710,131400,1309523450,21650,21650,21650,21650,2
20230710,131300,1309480150,21700,21700,21700,21700,32
20230710,131200,1308785750,21600,21600,21600,21600,20
20230710,131100,1308353750,21700,21700,21700,21700,102
20230710,131000,1306140350,21700,21700,21700,21700,51
20230710,130900,1305033650,21700,21700,21700,21700,0
20230710,130800,1305033650,21700,21700,21700,21550,343
20230710,130700,1297618300,21700,21700,21700,21700,32
20230710,130600,1296923900,21600,21600,21600,21600,0
20230710,130500,1296923900,21600,21600,21600,21600,0
20230710,130400,1296923900,21600,21700,21700,21600,138
20230710,130300,1293939900,21550,21550,21550,21550,93
20230710,130200,1291935750,21600,21600,21600,21600,2
20230710,130100,1291892550,21700,21700,21700,21700,33
20230710,130000,1291176450,21700,21700,21700,21700,6
20230710,125900,1291046250,21700,21650,21700,21600,1532
20230710,125800,1257946050,21750,21600,21750,21600,184
20230710,125700,1253966550,21600,21600,21600,21600,0
20230710,125600,1253966550,21600,21600,21600,21600,0
20230710,125500,1253966550,21600,21700,21700,21600,443
20230710,125400,1244355950,21750,21750,21750,21750,0
20230710,125300,1244355950,21750,21750,21750,21750,20
20230710,125200,1243920950,21650,21700,21700,21650,36
20230710,125100,1243139950,21700,21650,21700,21650,546
20230710,125000,1231302600,21700,21700,21700,21700,0
20230710,124900,1231302600,21700,21700,21700,21700,0
20230710,124800,1231302600,21700,21700,21700,21700,32
20230710,124700,1230608200,21600,21600,21600,21600,0
20230710,124600,1230608200,21600,21600,21600,21600,163
20230710,124500,1227087400,21700,21600,21700,21600,43
20230710,124400,1226155300,21700,21700,21700,21700,0
20230710,124300,1226155300,21700,21650,21700,21650,377
20230710,124200,1217991600,21650,21700,21700,21650,104
20230710,124100,1215735100,21700,21700,21700,21700,26
20230710,124000,1215170900,21800,21800,21800,21800,0
20230710,123900,1215170900,21800,21700,21800,21700,96
20230710,123800,1213084500,21700,21700,21700,21650,1480
20230710,123700,1181038500,21700,21700,21700,21700,74
20230710,123600,1179432700,21700,21800,21800,21700,332
20230710,123500,1172225100,21800,21800,21800,21800,0
20230710,123400,1172225100,21800,21800,21800,21800,0
20230710,123300,1172225100,21800,21700,21800,21650,1033
20230710,123200,1149809650,21800,21800,21800,21800,1
20230710,123100,1149787850,21750,21750,21750,21750,10
20230710,123000,1149570350,21750,21750,21750,21750,489
20230710,122900,1138934600,21750,21750,21750,21750,0
20230710,122800,1138934600,21750,21750,21750,21750,1
20230710,122700,1138912850,21750,21750,21750,21750,32
20230710,122600,1138216850,21750,21750,21750,21750,0
20230710,122500,1138216850,21750,21750,21750,21750,771
20230710,122400,1121447600,21800,21800,21800,21800,45
20230710,122300,1120466600,21800,21800,21800,21800,37
20230710,122200,1119660000,21750,21750,21750,21750,14
20230710,122100,1119355500,21800,21800,21800,21800,32
20230710,122000,1118657900,21800,21850,21850,21800,848
20230710,121900,1100170350,21850,21850,21850,21850,1
20230710,121800,1100148500,21800,21800,21800,21800,1161
20230710,121700,1074838700,21750,21750,21750,21750,552
20230710,121600,1062832700,21800,21750,21800,21750,507
20230710,121500,1051805400,21700,21700,21700,21700,812
20230710,121400,1034185000,21650,21650,21650,21650,0
20230710,121300,1034185000,21650,21650,21650,21650,70
20230710,121200,1032669500,21700,21700,21700,21700,18
20230710,121100,1032278900,21700,21650,21700,21600,1722
20230710,121000,995076750,21650,21650,21650,21650,60
20230710,120900,993777750,21700,21700,21700,21700,0
20230710,120800,993777750,21700,21700,21700,21700,33
20230710,120700,993061650,21700,21700,21700,21700,0
20230710,120600,993061650,21700,21700,21700,21700,0
20230710,120500,993061650,21700,21650,21700,21650,813
20230710,120400,975458600,21700,21700,21700,21700,0
20230710,120300,975458600,21700,21700,21700,21700,1
20230710,120200,975436900,21700,21650,21700,21650,432
20230710,120100,966082500,21650,21650,21650,21650,52
20230710,120000,964956700,21600,21600,21600,21600,58
20230710,115900,963703900,21600,21650,21700,21600,624
20230710,115800,950219300,21650,21700,21700,21650,148
20230710,115700,947014800,21700,21700,21700,21700,618
20230710,115600,933604200,21700,21750,21750,21700,991
20230710,115500,912062900,21700,21650,21700,21650,235
20230710,115400,906963450,21700,21650,21700,21650,98
20230710,115300,904839700,21700,21700,21700,21700,82
20230710,115200,903060300,21700,21700,21700,21700,6
20230710,115100,902930100,21700,21700,21700,21700,0
20230710,115000,902930100,21700,21700,21700,21700,45
20230710,114900,901953600,21700,21700,21700,21700,13
20230710,114800,901671500,21700,21700,21700,21700,13
20230710,114700,901389400,21700,21700,21700,21700,256
20230710,114600,895834200,21700,21700,21700,21700,0
20230710,114500,895834200,21700,21700,21700,21700,106
20230710,114400,893534000,21700,21800,21800,21700,352
20230710,114300,885888700,21800,21700,21800,21700,173
20230710,114200,882122300,21700,21750,21750,21700,109
20230710,114100,879754300,21800,21750,21800,21750,47
20230710,114000,878731300,21750,21750,21750,21750,175
20230710,113900,874925050,21750,21750,21750,21750,45
20230710,113800,873946300,21800,21800,21800,21800,5
20230710,113700,873837300,21800,21850,21850,21800,33
20230710,113600,873117850,21750,21800,21850,21750,1108
20230710,113500,848966400,21800,21750,21800,21750,299
20230710,113400,842462800,21750,21750,21750,21750,120
20230710,113300,839852800,21750,21750,21750,21750,0
20230710,113200,839852800,21750,21750,21750,21750,172
20230710,113100,836111800,21750,21650,21750,21650,40
20230710,113000,835242600,21750,21750,21750,21750,216
20230710,112900,830544600,21750,21750,21750,21750,660
20230710,112800,816189600,21750,21750,21750,21750,33
20230710,112700,815471850,21750,21750,21750,21750,215
20230710,112600,810795600,21750,21750,21750,21750,0
20230710,112500,810795600,21750,21700,21750,21700,126
20230710,112400,808061350,21700,21700,21700,21700,50
20230710,112300,806976350,21700,21700,21700,21700,294
20230710,112200,800596550,21700,21700,21700,21700,32
20230710,112100,799902150,21700,21700,21700,21700,0
20230710,112000,799902150,21700,21700,21700,21700,0
20230710,111900,799902150,21700,21700,21700,21700,32
20230710,111800,799207750,21700,21700,21700,21700,0
20230710,111700,799207750,21700,21600,21700,21600,651
20230710,111600,785141050,21600,21600,21600,21600,32
20230710,111500,784449850,21550,21600,21600,21550,844
20230710,111400,766234550,21650,21650,21650,21650,199
20230710,111300,761926200,21700,21700,21700,21700,33
20230710,111200,761210100,21700,21700,21700,21700,0
20230710,111100,761210100,21700,21700,21700,21700,0
20230710,111000,761210100,21700,21700,21700,21700,32
20230710,110900,760515700,21600,21650,21650,21600,71
20230710,110800,758981900,21700,21700,21700,21700,0
20230710,110700,758981900,21700,21700,21700,21700,68
20230710,110600,757506300,21700,21700,21700,21700,0
20230710,110500,757506300,21700,21700,21700,21700,0
20230710,110400,757506300,21700,21700,21700,21700,32
20230710,110300,756811900,21700,21700,21700,21700,10
20230710,110200,756594900,21700,21700,21700,21700,0
20230710,110100,756594900,21700,21700,21700,21700,0
20230710,110000,756594900,21700,21700,21700,21700,33
20230710,105900,755878800,21700,21700,21700,21700,0
20230710,105800,755878800,21700,21600,21700,21600,32
20230710,105700,755187500,21700,21700,21700,21700,33
20230710,105600,754471400,21700,21700,21700,21600,30
20230710,105500,753823200,21600,21600,21600,21600,236
20230710,105400,748725600,21700,21700,21700,21700,32
20230710,105300,748031200,21700,21700,21700,21700,1
20230710,105200,748009500,21700,21700,21700,21700,0
20230710,105100,748009500,21700,21700,21700,21700,32
20230710,105000,747315100,21600,21600,21600,21600,20
20230710,104900,746883100,21700,21700,21700,21700,0
20230710,104800,746883100,21700,21700,21700,21700,38
20230710,104700,746058500,21700,21700,21700,21650,195
20230710,104600,741836650,21650,21650,21650,21650,55
20230710,104500,740645900,21700,21700,21700,21700,35
20230710,104400,739886400,21700,21700,21700,21700,1
20230710,104300,739864700,21650,21700,21700,21650,853
20230710,104200,721395550,21650,21700,21700,21650,35
20230710,104100,720636100,21650,21650,21650,21650,0
20230710,104000,720636100,21650,21650,21650,21650,30
20230710,103900,719986600,21650,21650,21650,21650,172
20230710,103800,716262800,21650,21650,21650,21650,10
20230710,103700,716046300,21650,21650,21650,21650,20
20230710,103600,715613300,21700,21700,21700,21700,32
20230710,103500,714918900,21700,21700,21700,21700,0
20230710,103400,714918900,21700,21700,21700,21700,20
20230710,103300,714484900,21700,21700,21700,21700,52
20230710,103200,713356500,21600,21600,21600,21600,100
20230710,103100,711196500,21600,21600,21600,21600,444
20230710,103000,701606100,21600,21600,21700,21600,1012
20230710,102900,679726400,21600,21600,21600,21600,75
20230710,102800,678106400,21550,21600,21600,21550,545
20230710,102700,666349800,21600,21600,21600,21600,38
20230710,102600,665529000,21600,21600,21600,21600,65
20230710,102500,664125000,21650,21600,21650,21600,24
20230710,102400,663605450,21600,21600,21600,21600,5
20230710,102300,663497450,21650,21600,21650,21550,83
20230710,102200,661703800,21650,21600,21650,21600,117
20230710,102100,659176550,21600,21650,21650,21600,123
20230710,102000,656513850,21650,21600,21650,21600,279
20230710,101900,650485850,21550,21550,21550,21550,10
20230710,101800,650270350,21500,21550,21550,21500,184
20230710,101700,646306850,21550,21550,21550,21550,33
20230710,101600,645595700,21450,21450,21450,21450,0
20230710,101500,645595700,21450,21450,21450,21450,91
20230710,101400,643643750,21450,21500,21500,21450,107
20230710,101300,641346550,21500,21500,21550,21500,41
20230710,101200,640465000,21500,21500,21500,21500,38
20230710,101100,639648000,21550,21450,21550,21450,355
20230710,101000,632029850,21450,21400,21450,21400,204
20230710,100900,627664050,21400,21400,21400,21400,293
20230710,100800,621393850,21400,21450,21450,21400,13
20230710,100700,621115450,21450,21450,21450,21350,640
20230710,100600,607427300,21450,21450,21450,21450,293
20230710,100500,601142450,21500,21500,21550,21500,421
20230710,100400,592089550,21600,21600,21600,21550,810
20230710,100300,574624950,21650,21650,21650,21650,40
20230710,100200,573758950,21650,21700,21700,21650,187
20230710,100100,569709300,21700,21700,21700,21700,15
20230710,100000,569383800,21700,21700,21700,21700,1
20230710,095900,569362100,21700,21700,21700,21650,615
20230710,095800,556043950,21700,21700,21700,21700,89
20230710,095700,554112650,21700,21700,21700,21700,131
20230710,095600,551269950,21700,21700,21700,21700,11
20230710,095500,551031250,21700,21750,21750,21700,188
20230710,095400,546942450,21750,21700,21750,21700,439
20230710,095300,537399250,21700,21700,21700,21700,69
20230710,095200,535901950,21700,21650,21700,21650,5
20230710,095100,535793650,21650,21600,21700,21600,39
20230710,095000,534949350,21600,21600,21700,21600,269
20230710,094900,529134850,21600,21700,21700,21600,3
20230710,094800,529069950,21600,21600,21600,21600,26
20230710,094700,528508350,21600,21700,21700,21600,1156
20230710,094600,503485150,21700,21700,21700,21700,74
20230710,094500,501879350,21700,21700,21700,21700,31
20230710,094400,501206650,21700,21700,21700,21600,677
20230710,094300,486515850,21700,21650,21700,21650,330
20230710,094200,479369500,21650,21650,21700,21600,997
20230710,094100,457769200,21650,21650,21650,21650,2
20230710,094000,457725900,21500,21650,21650,21500,68
20230710,093900,456263600,21650,21600,21650,21600,121
20230710,093800,453644000,21600,21600,21600,21600,324
20230710,093700,446645600,21600,21600,21600,21450,133
20230710,093600,443784550,21600,21600,21600,21550,476
20230710,093500,433503150,21650,21600,21650,21600,634
20230710,093400,419807500,21600,21550,21600,21550,127
20230710,093300,417070600,21550,21550,21550,21550,9
20230710,093200,416876650,21550,21500,21550,21500,3
20230710,093100,416812100,21500,21500,21500,21500,108
20230710,093000,414490100,21500,21400,21500,21300,813
20230710,092900,397086500,21400,21400,21400,21300,2987
20230710,092800,333371450,21400,21500,21500,21400,243
20230710,092700,328159150,21500,21500,21550,21500,1542
20230710,092600,295005950,21500,21600,21600,21500,808
20230710,092500,277592550,21600,21600,21600,21600,0
20230710,092400,277592550,21600,21600,21750,21600,263
20230710,092300,271911600,21600,21600,21600,21600,260
20230710,092200,266295600,21700,21650,21700,21600,1435
20230710,092100,235172950,21650,21700,21700,21650,173
20230710,092000,231419250,21700,21700,21700,21700,136
20230710,091900,228468050,21800,21800,21800,21800,8
20230710,091800,228293650,21800,21750,21800,21750,323
20230710,091700,221268350,21800,21800,21800,21800,228
20230710,091600,216297950,21850,21900,21900,21850,1550
20230710,091500,182402950,21900,21950,21950,21900,387
20230710,091400,173920750,21900,21850,21900,21850,226
20230710,091300,168974100,21850,21800,21850,21800,196
20230710,091200,164696550,21900,21800,21900,21800,1029
20230710,091100,142189200,21800,21800,21800,21800,130
20230710,091000,139355200,21800,21800,21800,21800,106
20230710,090900,137044400,21750,21650,21750,21650,924
20230710,090800,116978050,21600,21550,21600,21550,364
20230710,090700,109126550,21550,21550,21550,21550,225
20230710,090600,104277800,21550,21550,21550,21500,1729
20230710,090500,67054300,21600,21600,21750,21600,448
20230710,090400,57331600,21750,21750,21750,21750,0
20230710,090300,57331600,21750,21600,21750,21600,92
20230710,090200,55344250,21600,21750,21750,21600,514
20230710,090100,44241700,21600,21550,21600,21550,90
20230710,090000,42299950,21550,21700,21700,21550,1950