stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,193800,108408400850,21500,21500,21500,21500,54850
20230719,193700,108408400850,21500,21500,21500,21500,0
20230719,193600,108408400850,21500,21500,21500,21500,0
20230719,193500,108408400850,21500,21500,21500,21500,0
20230719,193400,108408400850,21500,21500,21500,21500,0
20230719,193300,108408400850,21500,21500,21500,21500,0
20230719,193200,108408400850,21500,21500,21500,21500,0
20230719,193100,108408400850,21500,21500,21500,21500,0
20230719,193000,108408400850,21500,21500,21500,21500,0
20230719,192900,108408400850,21500,21500,21500,21500,0
20230719,192800,108408400850,21500,21500,21500,21500,0
20230719,192700,108408400850,21500,21500,21500,21500,0
20230719,192600,108408400850,21500,21500,21500,21500,0
20230719,192500,108408400850,21500,21500,21500,21500,0
20230719,192400,108408400850,21500,21500,21500,21500,0
20230719,192300,108408400850,21500,21500,21500,21500,0
20230719,192200,108408400850,21500,21500,21500,21500,0
20230719,192100,108408400850,21500,21500,21500,21500,0
20230719,192000,108408400850,21500,21500,21500,21500,0
20230719,191900,108408400850,21500,21500,21500,21500,0
20230719,191800,108408400850,21500,21500,21500,21500,0
20230719,191700,108408400850,21500,21500,21500,21500,0
20230719,191600,108408400850,21500,21500,21500,21500,0
20230719,191500,108408400850,21500,21500,21500,21500,0
20230719,191400,108408400850,21500,21500,21500,21500,0
20230719,191300,108408400850,21500,21500,21500,21500,0
20230719,191200,108408400850,21500,21500,21500,21500,0
20230719,191100,108408400850,21500,21500,21500,21500,0
20230719,191000,108408400850,21500,21500,21500,21500,0
20230719,190900,108408400850,21500,21500,21500,21500,0
20230719,190800,108408400850,21500,21500,21500,21500,54850
20230719,190700,108408400850,21500,21500,21500,21500,0
20230719,190600,108408400850,21500,21500,21500,21500,0
20230719,190500,108408400850,21500,21500,21500,21500,0
20230719,190400,108408400850,21500,21500,21500,21500,0
20230719,190300,108408400850,21500,21500,21500,21500,0
20230719,190200,108408400850,21500,21500,21500,21500,0
20230719,190100,108408400850,21500,21500,21500,21500,0
20230719,190000,108408400850,21500,21500,21500,21500,0
20230719,185900,108408400850,21500,21500,21500,21500,0
20230719,185800,108408400850,21500,21500,21500,21500,0
20230719,185700,108408400850,21500,21500,21500,21500,0
20230719,185600,108408400850,21500,21500,21500,21500,0
20230719,185500,108408400850,21500,21500,21500,21500,0
20230719,185400,108408400850,21500,21500,21500,21500,0
20230719,185300,108408400850,21500,21500,21500,21500,0
20230719,185200,108408400850,21500,21500,21500,21500,0
20230719,185100,108408400850,21500,21500,21500,21500,0
20230719,185000,108408400850,21500,21500,21500,21500,0
20230719,184900,108408400850,21500,21500,21500,21500,0
20230719,184800,108408400850,21500,21500,21500,21500,0
20230719,184700,108408400850,21500,21500,21500,21500,0
20230719,184600,108408400850,21500,21500,21500,21500,0
20230719,184500,108408400850,21500,21500,21500,21500,0
20230719,184400,108408400850,21500,21500,21500,21500,0
20230719,184300,108408400850,21500,21500,21500,21500,0
20230719,184200,108408400850,21500,21500,21500,21500,0
20230719,184100,108408400850,21500,21500,21500,21500,0
20230719,184000,108408400850,21500,21500,21500,21500,0
20230719,183900,108408400850,21500,21500,21500,21500,0
20230719,183800,108408400850,21500,21500,21500,21500,54850
20230719,183700,108408400850,21500,21500,21500,21500,0
20230719,183600,108408400850,21500,21500,21500,21500,0
20230719,183500,108408400850,21500,21500,21500,21500,0
20230719,183400,108408400850,21500,21500,21500,21500,0
20230719,183300,108408400850,21500,21500,21500,21500,0
20230719,183200,108408400850,21500,21500,21500,21500,0
20230719,183100,108408400850,21500,21500,21500,21500,0
20230719,183000,108408400850,21500,21500,21500,21500,0
20230719,182900,108408400850,21500,21500,21500,21500,0
20230719,182800,108408400850,21500,21500,21500,21500,0
20230719,182700,108408400850,21500,21500,21500,21500,0
20230719,182600,108408400850,21500,21500,21500,21500,0
20230719,182500,108408400850,21500,21500,21500,21500,0
20230719,182400,108408400850,21500,21500,21500,21500,0
20230719,182300,108408400850,21500,21500,21500,21500,0
20230719,182200,108408400850,21500,21500,21500,21500,0
20230719,182100,108408400850,21500,21500,21500,21500,0
20230719,182000,108408400850,21500,21500,21500,21500,0
20230719,181900,108408400850,21500,21500,21500,21500,0
20230719,181800,108408400850,21500,21500,21500,21500,0
20230719,181700,108408400850,21500,21500,21500,21500,0
20230719,181600,108408400850,21500,21500,21500,21500,0
20230719,181500,108408400850,21500,21500,21500,21500,0
20230719,181400,108408400850,21500,21500,21500,21500,0
20230719,181300,108408400850,21500,21500,21500,21500,0
20230719,181200,108408400850,21500,21500,21500,21500,0
20230719,181100,108408400850,21500,21500,21500,21500,0
20230719,181000,108408400850,21500,21500,21500,21500,0
20230719,180900,108408400850,21500,21500,21500,21500,0
20230719,180800,108408400850,21500,21500,21500,21500,54850
20230719,180700,108408400850,21500,21500,21500,21500,0
20230719,180600,108408400850,21500,21500,21500,21500,0
20230719,180500,108408400850,21500,21500,21500,21500,0
20230719,180400,108408400850,21500,21500,21500,21500,0
20230719,180300,108408400850,21500,21500,21500,21500,0
20230719,180200,108408400850,21500,21500,21500,21500,0
20230719,180100,108408400850,21500,21500,21500,21500,0
20230719,180000,108408400850,21500,21500,21500,21500,0
20230719,175900,108408400850,21500,21500,21500,21500,0
20230719,175800,108408400850,21500,21500,21500,21500,0
20230719,175700,108408400850,21500,21500,21500,21500,0
20230719,175600,108408400850,21500,21500,21500,21500,0
20230719,175500,108408400850,21500,21500,21500,21500,0
20230719,175400,108408400850,21500,21500,21500,21500,0
20230719,175300,108408400850,21500,21500,21500,21500,0
20230719,175200,108408400850,21500,21500,21500,21500,0
20230719,175100,108408400850,21500,21500,21500,21500,0
20230719,175000,108408400850,21500,21500,21500,21500,0
20230719,174900,108408400850,21500,21500,21500,21500,0
20230719,174800,108408400850,21500,21500,21500,21500,0
20230719,174700,108408400850,21500,21500,21500,21500,0
20230719,174600,108408400850,21500,21500,21500,21500,0
20230719,174500,108408400850,21500,21500,21500,21500,0
20230719,174400,108408400850,21500,21500,21500,21500,0
20230719,174300,108408400850,21500,21500,21500,21500,0
20230719,174200,108408400850,21500,21500,21500,21500,0
20230719,174100,108408400850,21500,21500,21500,21500,0
20230719,174000,108408400850,21500,21500,21500,21500,0
20230719,173900,108408400850,21500,21500,21500,21500,0
20230719,173800,108408400850,21500,21500,21500,21500,54850
20230719,173700,108408400850,21500,21500,21500,21500,0
20230719,173600,108408400850,21500,21500,21500,21500,0
20230719,173500,108408400850,21500,21500,21500,21500,0
20230719,173400,108408400850,21500,21500,21500,21500,0
20230719,173300,108408400850,21500,21500,21500,21500,0
20230719,173200,108408400850,21500,21500,21500,21500,0
20230719,173100,108408400850,21500,21500,21500,21500,0
20230719,173000,108408400850,21500,21500,21500,21500,0
20230719,172900,108408400850,21500,21500,21500,21500,0
20230719,172800,108408400850,21500,21500,21500,21500,0
20230719,172700,108408400850,21500,21500,21500,21500,0
20230719,172600,108408400850,21500,21500,21500,21500,0
20230719,172500,108408400850,21500,21500,21500,21500,0
20230719,172400,108408400850,21500,21500,21500,21500,0
20230719,172300,108408400850,21500,21500,21500,21500,0
20230719,172200,108408400850,21500,21500,21500,21500,0
20230719,172100,108408400850,21500,21500,21500,21500,0
20230719,172000,108408400850,21500,21500,21500,21500,0
20230719,171900,108408400850,21500,21500,21500,21500,0
20230719,171800,108408400850,21500,21500,21500,21500,0
20230719,171700,108408400850,21500,21500,21500,21500,0
20230719,171600,108408400850,21500,21500,21500,21500,0
20230719,171500,108408400850,21500,21500,21500,21500,0
20230719,171400,108408400850,21500,21500,21500,21500,0
20230719,171300,108408400850,21500,21500,21500,21500,0
20230719,171200,108408400850,21500,21500,21500,21500,0
20230719,171100,108408400850,21500,21500,21500,21500,0
20230719,171000,108408400850,21500,21500,21500,21500,0
20230719,170900,108408400850,21500,21500,21500,21500,0
20230719,170800,108408400850,21500,21500,21500,21500,54850
20230719,170700,108408400850,21500,21500,21500,21500,0
20230719,170600,108408400850,21500,21500,21500,21500,0
20230719,170500,108408400850,21500,21500,21500,21500,0
20230719,170400,108408400850,21500,21500,21500,21500,0
20230719,170300,108408400850,21500,21500,21500,21500,0
20230719,170200,108408400850,21500,21500,21500,21500,0
20230719,170100,108408400850,21500,21500,21500,21500,0
20230719,170000,108408400850,21500,21500,21500,21500,0
20230719,165900,108408400850,21500,21500,21500,21500,0
20230719,165800,108408400850,21500,21500,21500,21500,0
20230719,165700,108408400850,21500,21500,21500,21500,0
20230719,165600,108408400850,21500,21500,21500,21500,0
20230719,165500,108408400850,21500,21500,21500,21500,0
20230719,165400,108408400850,21500,21500,21500,21500,0
20230719,165300,108408400850,21500,21500,21500,21500,0
20230719,165200,108408400850,21500,21500,21500,21500,0
20230719,165100,108408400850,21500,21500,21500,21500,0
20230719,165000,108408400850,21500,21500,21500,21500,0
20230719,164900,108408400850,21500,21500,21500,21500,0
20230719,164800,108408400850,21500,21500,21500,21500,0
20230719,164700,108408400850,21500,21500,21500,21500,0
20230719,164600,108408400850,21500,21500,21500,21500,0
20230719,164500,108408400850,21500,21500,21500,21500,0
20230719,164400,108408400850,21500,21500,21500,21500,0
20230719,164300,108408400850,21500,21500,21500,21500,0
20230719,164200,108408400850,21500,21500,21500,21500,0
20230719,164100,108408400850,21500,21500,21500,21500,0
20230719,164000,108408400850,21500,21500,21500,21500,0
20230719,163900,108408400850,21500,21500,21500,21500,0
20230719,163800,108408400850,21500,21500,21500,21500,54850
20230719,163700,108408400850,21500,21500,21500,21500,0
20230719,163600,108408400850,21500,21500,21500,21500,0
20230719,163500,108408400850,21500,21500,21500,21500,0
20230719,163400,108408400850,21500,21500,21500,21500,0
20230719,163300,108408400850,21500,21500,21500,21500,0
20230719,163200,108408400850,21500,21500,21500,21500,0
20230719,163100,108408400850,21500,21500,21500,21500,0
20230719,163000,108408400850,21500,21500,21500,21500,0
20230719,162900,108408400850,21500,21500,21500,21500,0
20230719,162800,108408400850,21500,21500,21500,21500,0
20230719,162700,108408400850,21500,21500,21500,21500,0
20230719,162600,108408400850,21500,21500,21500,21500,0
20230719,162500,108408400850,21500,21500,21500,21500,0
20230719,162400,108408400850,21500,21500,21500,21500,0
20230719,162300,108408400850,21500,21500,21500,21500,0
20230719,162200,108408400850,21500,21500,21500,21500,0
20230719,162100,108408400850,21500,21500,21500,21500,0
20230719,162000,108408400850,21500,21500,21500,21500,0
20230719,161900,108408400850,21500,21500,21500,21500,0
20230719,161800,108408400850,21500,21500,21500,21500,0
20230719,161700,108408400850,21500,21500,21500,21500,0
20230719,161600,108408400850,21500,21500,21500,21500,0
20230719,161500,108408400850,21500,21500,21500,21500,0
20230719,161400,108408400850,21500,21500,21500,21500,0
20230719,161300,108408400850,21500,21500,21500,21500,0
20230719,161200,108408400850,21500,21500,21500,21500,0
20230719,161100,108408400850,21500,21500,21500,21500,0
20230719,161000,108408400850,21500,21500,21500,21500,0
20230719,160900,108408400850,21500,21500,21500,21500,0
20230719,160800,108408400850,21500,21500,21500,21500,54850
20230719,160700,108408400850,21500,21500,21500,21500,0
20230719,160600,108408400850,21500,21500,21500,21500,0
20230719,160500,108408400850,21500,21500,21500,21500,0
20230719,160400,108408400850,21500,21500,21500,21500,0
20230719,160300,108408400850,21500,21500,21500,21500,0
20230719,160200,108408400850,21500,21500,21500,21500,0
20230719,160100,108408400850,21500,21500,21500,21500,0
20230719,160000,108408400850,21500,21500,21500,21500,0
20230719,155900,108408400850,21500,21500,21500,21500,0
20230719,155800,108408400850,21500,21500,21500,21500,0
20230719,155700,108408400850,21500,21500,21500,21500,0
20230719,155600,108408400850,21500,21500,21500,21500,0
20230719,155500,108408400850,21500,21500,21500,21500,0
20230719,155400,108408400850,21500,21500,21500,21500,0
20230719,155300,108408400850,21500,21500,21500,21500,0
20230719,155200,108408400850,21500,21500,21500,21500,0
20230719,155100,108408400850,21500,21500,21500,21500,0
20230719,155000,108408400850,21500,21500,21500,21500,0
20230719,154900,108408400850,21500,21500,21500,21500,0
20230719,154800,108408400850,21500,21500,21500,21500,0
20230719,154700,108408400850,21500,21500,21500,21500,0
20230719,154600,108408400850,21500,21500,21500,21500,0
20230719,154500,108408400850,21500,21500,21500,21500,0
20230719,154400,108408400850,21500,21500,21500,21500,0
20230719,154300,108408400850,21500,21500,21500,21500,0
20230719,154200,108408400850,21500,21500,21500,21500,0
20230719,154100,108408400850,21500,21500,21500,21500,0
20230719,154000,108408400850,21500,21500,21500,21500,0
20230719,153900,108408400850,21500,21500,21500,21500,0
20230719,153800,108408400850,21500,21500,21500,21500,54850
20230719,153700,108408400850,21500,21500,21500,21500,0
20230719,153600,108408400850,21500,21500,21500,21500,0
20230719,153500,108408400850,21500,21500,21500,21500,0
20230719,153400,108408400850,21500,21500,21500,21500,0
20230719,153300,108408400850,21500,21500,21500,21500,0
20230719,153200,108408400850,21500,21500,21500,21500,0
20230719,153100,108408400850,21500,21500,21500,21500,0
20230719,153000,108408400850,21500,21500,21500,21500,54850
20230719,152900,107229125850,21500,21500,21500,21500,0
20230719,152800,107229125850,21500,21500,21500,21500,0
20230719,152700,107229125850,21500,21500,21500,21500,0
20230719,152600,107229125850,21500,21500,21500,21500,0
20230719,152500,107229125850,21500,21500,21500,21500,0
20230719,152400,107229125850,21500,21500,21500,21500,0
20230719,152300,107229125850,21500,21500,21500,21500,0
20230719,152200,107229125850,21500,21500,21500,21500,0
20230719,152100,107229125850,21500,21500,21500,21500,0
20230719,152000,107229125850,21500,21500,21500,21500,0
20230719,151900,107229125850,21500,21500,21550,21450,10431
20230719,151800,107004903600,21500,21500,21500,21450,5109
20230719,151700,106895111500,21500,21550,21550,21450,12010
20230719,151600,106637121550,21500,21500,21550,21450,14312
20230719,151500,106329549650,21500,21550,21550,21500,3257
20230719,151400,106259399150,21550,21550,21600,21500,8104
20230719,151300,106084622400,21500,21550,21600,21500,10348
20230719,151200,105861921800,21550,21550,21600,21500,7243
20230719,151100,105705972600,21500,21550,21600,21500,7196
20230719,151000,105550968000,21550,21550,21600,21500,6503
20230719,150900,105410862050,21550,21500,21550,21450,11004
20230719,150800,105174104400,21550,21550,21600,21500,5207
20230719,150700,105061873600,21500,21650,21650,21500,19797
20230719,150600,104634557250,21650,21550,21650,21550,6759
20230719,150500,104488417850,21550,21650,21650,21550,20951
20230719,150400,104035460400,21600,21600,21650,21550,11446
20230719,150300,103788239550,21600,21550,21600,21550,7492
20230719,150200,103626531650,21550,21500,21550,21450,6489
20230719,150100,103486860650,21500,21500,21550,21450,8106
20230719,150000,103312590400,21500,21500,21550,21400,8702
20230719,145900,103125556000,21500,21500,21550,21400,11408
20230719,145800,102880541000,21500,21500,21500,21450,7845
20230719,145700,102711932700,21500,21500,21500,21450,10911
20230719,145600,102477654350,21500,21500,21500,21450,3910
20230719,145500,102393636300,21500,21500,21500,21400,10513
20230719,145400,102168004750,21500,21500,21500,21450,8915
20230719,145300,101976375900,21450,21450,21500,21450,8488
20230719,145200,101794161600,21450,21450,21500,21400,9192
20230719,145100,101596978050,21400,21450,21450,21400,10819
20230719,145000,101365148350,21450,21450,21450,21400,9243
20230719,144900,101166920300,21450,21450,21500,21400,8791
20230719,144800,100978447050,21450,21450,21500,21400,14123
20230719,144700,100675455650,21450,21350,21450,21350,20159
20230719,144600,100243921650,21350,21400,21400,21350,6331
20230719,144500,100108670850,21400,21400,21400,21300,5668
20230719,144400,99987617700,21350,21400,21400,21350,4563
20230719,144300,99890153400,21350,21350,21400,21300,12495
20230719,144200,99623576500,21400,21350,21400,21300,6136
20230719,144100,99492537950,21350,21350,21350,21300,6029
20230719,144000,99363883650,21350,21350,21350,21300,16024
20230719,143900,99022090750,21350,21350,21350,21300,5169
20230719,143800,98911787150,21350,21350,21350,21300,9835
20230719,143700,98702023950,21350,21300,21350,21300,7187
20230719,143600,98548739600,21300,21250,21300,21200,5175
20230719,143500,98438680650,21250,21250,21300,21200,4585
20230719,143400,98341235000,21200,21250,21250,21150,9510
20230719,143300,98139282050,21200,21250,21250,21200,7638
20230719,143200,97977143550,21250,21200,21300,21150,17866
20230719,143100,97597400150,21200,21200,21250,21150,5077
20230719,143000,97489698050,21200,21100,21250,21100,8880
20230719,142900,97301556500,21150,21150,21150,21050,3304
20230719,142800,97231732300,21150,21100,21150,21000,12731
20230719,142700,96963235900,21050,21050,21100,21000,7704
20230719,142600,96801033700,21050,21050,21100,21050,8008
20230719,142500,96632328750,21100,21100,21100,21050,3833
20230719,142400,96551543100,21050,21050,21100,21050,2473
20230719,142300,96499404000,21100,21100,21100,21050,5335
20230719,142200,96386922550,21100,21050,21100,21000,4225
20230719,142100,96297958700,21100,21150,21150,21000,10825
20230719,142000,96069895800,21150,21150,21150,21100,3137
20230719,141900,96003572650,21100,21150,21150,21050,3988
20230719,141800,95919323950,21100,21150,21150,21100,12405
20230719,141700,95657535350,21150,21100,21150,21100,2950
20230719,141600,95595197950,21150,21150,21200,21100,4459
20230719,141500,95500878550,21150,21200,21200,21150,5961
20230719,141400,95374717350,21150,21200,21200,21150,4793
20230719,141300,95273162000,21200,21200,21200,21150,5644
20230719,141200,95153689750,21200,21150,21200,21100,6904
20230719,141100,95007603600,21200,21150,21200,21100,5472
20230719,141000,94891879400,21150,21150,21200,21100,19581
20230719,140900,94477531700,21150,21250,21300,21150,21389
20230719,140800,94023573550,21250,21200,21250,21200,4714
20230719,140700,93923519000,21200,21250,21250,21200,6620
20230719,140600,93782996500,21250,21250,21250,21200,12378
20230719,140500,93519980950,21250,21250,21250,21200,3522
20230719,140400,93445194400,21200,21250,21250,21200,6032
20230719,140300,93317225050,21200,21200,21250,21150,8460
20230719,140200,93137826500,21200,21200,21200,21150,3473
20230719,140100,93064232550,21150,21250,21300,21150,15812
20230719,140000,92728795350,21250,21200,21250,21150,7813
20230719,135900,92563000400,21200,21200,21200,21150,5740
20230719,135800,92441390300,21200,21150,21200,21100,6122
20230719,135700,92311858050,21150,21200,21250,21100,16927
20230719,135600,91953499250,21200,21200,21250,21100,15725
20230719,135500,91620205550,21150,21150,21200,21150,6384
20230719,135400,91485112950,21200,21100,21200,21100,15961
20230719,135300,91147274000,21100,21100,21150,21050,8897
20230719,135200,90959445650,21050,21100,21150,21050,6117
20230719,135100,90830385000,21100,21100,21100,21050,2542
20230719,135000,90776816450,21100,21050,21100,21000,6067
20230719,134900,90649131800,21000,21000,21050,21000,2353
20230719,134800,90599628250,21000,21000,21050,20950,3290
20230719,134700,90530514000,21050,21000,21050,20950,8325
20230719,134600,90355712800,20950,21000,21050,20950,3582
20230719,134500,90280523150,21050,21050,21100,21000,7449
20230719,134400,90123944350,21100,21050,21100,21000,5329
20230719,134300,90011756150,21050,21050,21100,21000,8893
20230719,134200,89824613550,21050,21150,21150,21000,12607
20230719,134100,89558655850,21150,21050,21200,21000,21447
20230719,134000,89105696250,21000,21000,21050,21000,6643
20230719,133900,88966099000,21000,20850,21000,20850,20023
20230719,133800,88546828850,20850,20900,20900,20800,6827
20230719,133700,88404392050,20850,20850,20900,20850,5194
20230719,133600,88296071400,20850,20850,20900,20850,7794
20230719,133500,88133530200,20850,20900,20900,20850,6051
20230719,133400,88007336700,20900,20850,20900,20850,4833
20230719,133300,87906514500,20850,20850,20900,20800,9284
20230719,133200,87712951200,20850,20800,20900,20800,22368
20230719,133100,87246693100,20800,20850,20900,20800,28256
20230719,133000,86657732150,20850,20950,21000,20850,33295
20230719,132900,85961265300,21000,21000,21050,20950,9351
20230719,132800,85764931550,21000,21000,21050,21000,6865
20230719,132700,85620718150,21000,21050,21050,21000,4214
20230719,132600,85532109300,21050,21050,21100,21000,14430
20230719,132500,85228413000,21050,21050,21100,21050,1841
20230719,132400,85189619500,21050,21050,21100,21050,4500
20230719,132300,85094886250,21100,21050,21100,21050,2568
20230719,132200,85040735000,21100,21100,21150,21050,7985
20230719,132100,84872293050,21100,21100,21100,21050,3489
20230719,132000,84798691350,21050,21100,21100,21050,12832
20230719,131900,84527975350,21100,21050,21100,21050,1371
20230719,131800,84499090150,21050,21000,21100,21000,3982
20230719,131700,84415269350,21050,21100,21100,21000,21493
20230719,131600,83962290600,21100,21050,21100,21000,4472
20230719,131500,83868135550,21050,21000,21050,21000,5637
20230719,131400,83749530950,21000,20950,21050,20950,18193
20230719,131300,83367517300,21000,20950,21000,20950,9152
20230719,131200,83175704900,20950,21000,21050,20950,9559
20230719,131100,82975038850,21000,21000,21050,21000,30318
20230719,131000,82338339400,21000,21000,21000,21000,0
20230719,130900,82338339400,21000,21000,21050,21000,43184
20230719,130800,81431458100,21050,21050,21100,21000,40326
20230719,130700,80582587150,21050,21100,21150,21050,17749
20230719,130600,80208140200,21100,21100,21150,21100,8633
20230719,130500,80025845600,21150,21250,21250,21100,41233
20230719,130400,79153190150,21250,21250,21250,21200,1980
20230719,130300,79111131700,21250,21250,21250,21200,2098
20230719,130200,79066568000,21250,21200,21250,21200,1555
20230719,130100,79033548200,21200,21200,21250,21150,4895
20230719,130000,78929814750,21200,21150,21250,21150,15161
20230719,125900,78608422900,21200,21200,21200,21150,8108
20230719,125800,78436542450,21200,21200,21200,21150,2260
20230719,125700,78388686500,21200,21100,21200,21100,3997
20230719,125600,78304170800,21150,21150,21200,21100,8794
20230719,125500,78118272650,21100,21100,21150,21100,3058
20230719,125400,78053693900,21150,21150,21150,21100,2912
20230719,125300,77992137150,21100,21100,21150,21100,1636
20230719,125200,77957576050,21150,21150,21200,21100,7064
20230719,125100,77808153200,21200,21150,21200,21150,2046
20230719,125000,77764871800,21150,21150,21200,21100,8022
20230719,124900,77595322200,21100,21150,21200,21100,8812
20230719,124800,77409050000,21150,21150,21200,21150,17501
20230719,124700,77038895700,21150,21200,21200,21150,3438
20230719,124600,76966150650,21150,21200,21250,21150,20336
20230719,124500,76535220150,21200,21250,21250,21200,5417
20230719,124400,76420350200,21250,21350,21350,21250,17065
20230719,124300,76057421250,21350,21300,21350,21250,2756
20230719,124200,75998705450,21300,21250,21300,21250,1733
20230719,124100,75961822750,21250,21200,21300,21200,6566
20230719,124000,75822286800,21200,21250,21250,21200,2339
20230719,123900,75772679100,21250,21250,21250,21200,2527
20230719,123800,75719048550,21250,21300,21300,21200,14744
20230719,123700,75405762600,21300,21300,21300,21250,2544
20230719,123600,75351601900,21300,21300,21300,21250,4443
20230719,123500,75257013000,21300,21300,21300,21250,6755
20230719,123400,75113277200,21300,21250,21300,21250,5301
20230719,123300,75000555800,21300,21350,21350,21300,17968
20230719,123200,74617771900,21350,21350,21350,21300,3936
20230719,123100,74533815400,21350,21450,21450,21300,40708
20230719,123000,73664260600,21450,21400,21450,21400,4664
20230719,122900,73564238750,21400,21450,21450,21400,2258
20230719,122800,73515855450,21450,21450,21500,21400,6749
20230719,122700,73371102550,21450,21500,21500,21450,5656
20230719,122600,73249718850,21500,21500,21550,21450,1443
20230719,122500,73218705100,21500,21500,21500,21450,6089
20230719,122400,73087823000,21450,21450,21500,21400,3166
20230719,122300,73019914850,21450,21450,21450,21400,2896
20230719,122200,72957814450,21450,21450,21500,21400,3077
20230719,122100,72891821750,21450,21500,21500,21450,4969
20230719,122000,72785221950,21500,21500,21500,21450,5930
20230719,121900,72657783150,21500,21450,21500,21450,6503
20230719,121800,72518023700,21450,21500,21500,21450,3675
20230719,121700,72439089300,21500,21500,21500,21450,3579
20230719,121600,72362214550,21450,21450,21500,21450,3377
20230719,121500,72289645550,21500,21500,21550,21450,4131
20230719,121400,72200900400,21500,21500,21550,21450,7379
20230719,121300,72042255650,21500,21550,21550,21450,3197
20230719,121200,71973531300,21500,21550,21550,21500,8526
20230719,121100,71789921400,21550,21550,21600,21500,11086
20230719,121000,71550816050,21500,21500,21550,21500,2791
20230719,120900,71490695050,21500,21450,21550,21400,21191
20230719,120800,71034946150,21450,21400,21450,21350,7261
20230719,120700,70879362450,21450,21400,21450,21350,5032
20230719,120600,70771778700,21400,21500,21500,21400,9486
20230719,120500,70568728500,21450,21400,21550,21400,10335
20230719,120400,70346751750,21450,21400,21500,21400,3492
20230719,120300,70271920750,21450,21450,21450,21400,4034
20230719,120200,70185409900,21450,21450,21500,21400,7958
20230719,120100,70014503700,21500,21500,21500,21400,3515
20230719,120000,69939019750,21450,21400,21450,21400,6400
20230719,115900,69801784800,21400,21400,21450,21400,6232
20230719,115800,69668134200,21400,21400,21450,21400,5034
20230719,115700,69560217100,21400,21450,21450,21400,2623
20230719,115600,69504059800,21400,21400,21450,21400,4784
20230719,115500,69401647750,21450,21400,21450,21400,1487
20230719,115400,69369800000,21400,21450,21500,21400,3258
20230719,115300,69299936000,21450,21450,21500,21400,2585
20230719,115200,69244529500,21450,21450,21500,21400,4390
20230719,115100,69150391100,21450,21500,21500,21400,16933
20230719,115000,68786717050,21500,21450,21500,21400,6445
20230719,114900,68648366650,21450,21450,21450,21400,2425
20230719,114800,68596432250,21400,21300,21450,21250,25819
20230719,114700,68045207450,21300,21300,21350,21250,29712
20230719,114600,67412405200,21300,21350,21400,21300,11701
20230719,114500,67162837800,21350,21350,21400,21350,14112
20230719,114400,66861531200,21350,21350,21400,21350,2491
20230719,114300,66808281400,21400,21400,21450,21350,8673
20230719,114200,66622690600,21400,21400,21450,21350,7042
20230719,114100,66472032650,21450,21450,21450,21350,20739
20230719,114000,66028594800,21400,21500,21500,21400,14607
20230719,113900,65715931350,21450,21450,21500,21400,15011
20230719,113800,65393857950,21500,21550,21550,21450,33976
20230719,113700,64663683450,21550,21550,21600,21500,7105
20230719,113600,64510656650,21550,21550,21600,21500,12818
20230719,113500,64234412050,21550,21550,21600,21550,4020
20230719,113400,64147676500,21600,21550,21600,21500,6022
20230719,113300,64017892300,21550,21550,21550,21500,4930
20230719,113200,63911712000,21550,21550,21550,21500,15445
20230719,113100,63579044000,21550,21600,21600,21500,30465
20230719,113000,62922502800,21550,21600,21600,21550,11143
20230719,112900,62682208100,21600,21550,21600,21550,6192
20230719,112800,62548519500,21600,21600,21600,21550,9772
20230719,112700,62337750900,21600,21600,21650,21600,6378
20230719,112600,62199965950,21600,21650,21700,21600,28781
20230719,112500,61577826250,21650,21650,21700,21650,4776
20230719,112400,61474419500,21650,21700,21700,21650,8607
20230719,112300,61287999300,21650,21650,21700,21650,5620
20230719,112200,61166286450,21650,21750,21750,21650,15594
20230719,112100,60827925100,21750,21750,21750,21700,9969
20230719,112000,60611232750,21750,21800,21800,21750,3620
20230719,111900,60532418300,21800,21750,21800,21750,2027
20230719,111800,60488322550,21750,21750,21800,21750,6152
20230719,111700,60354475050,21750,21800,21850,21750,6634
20230719,111600,60210026550,21800,21850,21850,21750,9153
20230719,111500,60010425150,21850,21850,21850,21750,8522
20230719,111400,59824386350,21800,21850,21900,21750,23221
20230719,111300,59317991300,21850,21750,21850,21750,6563
20230719,111200,59174695300,21750,21800,21850,21750,6220
20230719,111100,59039148100,21800,21850,21850,21700,12616
20230719,111000,58764475750,21800,21700,21850,21700,15152
20230719,110900,58434710050,21700,21700,21700,21650,6358
20230719,110800,58296790100,21700,21700,21700,21650,7473
20230719,110700,58134985550,21650,21650,21700,21600,17782
20230719,110600,57749871500,21650,21700,21750,21650,22299
20230719,110500,57266367950,21700,21700,21750,21650,9854
20230719,110400,57052568650,21650,21700,21750,21650,8377
20230719,110300,56870785150,21700,21800,21850,21700,16477
20230719,110200,56512159300,21800,21650,21800,21650,17329
20230719,110100,56135620400,21650,21700,21750,21600,25131
20230719,110000,55591128850,21700,21800,21850,21700,27146
20230719,105900,55000361500,21800,21800,21850,21800,22708
20230719,105800,54505176250,21800,21950,22000,21800,29493
20230719,105700,53859606700,21950,21950,22000,21900,10799
20230719,105600,53622699800,21950,21950,22000,21900,10823
20230719,105500,53385205700,21950,21950,22000,21900,19943
20230719,105400,52947526300,22000,22000,22050,21950,21023
20230719,105300,52485507250,22000,22050,22100,22000,13314
20230719,105200,52192117100,22000,22050,22050,22000,4725
20230719,105100,52088106100,22000,22050,22050,22000,5252
20230719,105000,51972482150,22000,22100,22150,22000,30572
20230719,104900,51298933800,22100,22050,22150,22050,6368
20230719,104800,51158234100,22050,22000,22150,22000,35303
20230719,104700,50380464650,22050,22050,22050,22000,7054
20230719,104600,50225022800,22050,22100,22100,22000,17530
20230719,104500,49838565000,22100,22100,22100,22050,23858
20230719,104400,49311999200,22100,22200,22200,22100,39341
20230719,104300,48441100450,22150,22200,22250,22150,6966
20230719,104200,48286468800,22200,22200,22250,22150,7908
20230719,104100,48110978250,22200,22200,22250,22150,3635
20230719,104000,48030295700,22200,22250,22250,22150,16840
20230719,103900,47656453550,22250,22250,22250,22200,4505
20230719,103800,47556360150,22200,22300,22300,22200,5510
20230719,103700,47433847050,22300,22250,22300,22200,4690
20230719,103600,47329489000,22250,22350,22350,22200,21374
20230719,103500,46853553500,22350,22350,22350,22300,4319
20230719,103400,46757185600,22300,22350,22400,22300,5786
20230719,103300,46628054050,22350,22400,22400,22350,8093
20230719,103200,46447166600,22400,22450,22450,22350,11674
20230719,103100,46185967750,22400,22450,22450,22400,9310
20230719,103000,45977406050,22450,22450,22500,22400,2118
20230719,102900,45929903750,22450,22500,22500,22400,3520
20230719,102800,45850886850,22450,22500,22500,22450,5832
20230719,102700,45719917450,22500,22600,22600,22500,4392
20230719,102600,45620982200,22600,22500,22650,22450,9118
20230719,102500,45415461000,22450,22550,22600,22450,14391
20230719,102400,45091439450,22550,22550,22600,22550,4360
20230719,102300,44993038150,22600,22600,22650,22550,6696
20230719,102200,44841723150,22550,22650,22700,22550,4643
20230719,102100,44736703800,22650,22600,22700,22550,11687
20230719,102000,44472039150,22550,22650,22650,22550,10406
20230719,101900,44237090850,22650,22600,22650,22550,17046
20230719,101800,43851524000,22600,22500,22650,22450,14058
20230719,101700,43534424700,22500,22450,22500,22450,3005
20230719,101600,43466938650,22500,22450,22500,22400,11661
20230719,101500,43204996250,22450,22500,22500,22400,11415
20230719,101400,42949212000,22500,22500,22550,22400,14894
20230719,101300,42614265700,22500,22450,22500,22400,15822
20230719,101200,42258624050,22500,22300,22500,22300,9713
20230719,101100,42041052750,22350,22400,22400,22300,15778
20230719,101000,41688419900,22350,22350,22450,22300,15625
20230719,100900,41338994200,22350,22200,22400,22200,10752
20230719,100800,41099034400,22250,22150,22250,22150,11902
20230719,100700,40834903500,22150,22150,22200,22100,22369
20230719,100600,40339487700,22150,22250,22250,22150,17304
20230719,100500,39955450150,22250,22300,22350,22200,16900
20230719,100400,39579310700,22250,22250,22300,22200,6538
20230719,100300,39433867000,22250,22250,22300,22200,25917
20230719,100200,38857697250,22250,22250,22350,22250,14255
20230719,100100,38539896100,22250,22400,22400,22250,35853
20230719,100000,37739867300,22400,22400,22500,22400,23890
20230719,095900,37203281850,22450,22400,22450,22350,14031
20230719,095800,36888776500,22400,22350,22400,22300,11046
20230719,095700,36641849700,22350,22300,22400,22300,15659
20230719,095600,36292254050,22300,22400,22400,22300,21124
20230719,095500,35820478800,22400,22450,22500,22350,8401
20230719,095400,35632107600,22450,22450,22500,22400,10676
20230719,095300,35392438350,22450,22350,22500,22250,27686
20230719,095200,34772390550,22300,22500,22500,22300,27049
20230719,095100,34167644150,22450,22350,22500,22300,34515
20230719,095000,33396048700,22350,22500,22500,22350,44042
20230719,094900,32409022500,22450,22550,22550,22450,48159
20230719,094800,31325192350,22550,22600,22600,22550,8841
20230719,094700,31125611200,22600,22600,22700,22600,11288
20230719,094600,30870434450,22600,22700,22700,22600,7708
20230719,094500,30695910100,22700,22700,22750,22600,13231
20230719,094400,30395990550,22700,22700,22700,22650,4324
20230719,094300,30297912900,22700,22650,22750,22650,7085
20230719,094200,30137273750,22700,22700,22700,22650,2993
20230719,094100,30069345250,22700,22600,22800,22600,13686
20230719,094000,29758436250,22650,22550,22650,22450,18805
20230719,093900,29334506450,22500,22600,22600,22500,15397
20230719,093800,28987408850,22600,22500,22650,22450,33284
20230719,093700,28237909400,22500,22600,22600,22500,20432
20230719,093600,27777823200,22550,22550,22600,22550,14553
20230719,093500,27449371650,22550,22550,22600,22500,11727
20230719,093400,27184877600,22600,22600,22650,22500,39345
20230719,093300,26296584700,22650,22750,22750,22600,28724
20230719,093200,25645714850,22700,22800,22800,22700,8767
20230719,093100,25446326000,22800,22850,22900,22750,13718
20230719,093000,25133236750,22850,22800,22900,22750,10048
20230719,092900,24903990250,22800,22750,22850,22650,35934
20230719,092800,24086911950,22750,22850,22900,22750,18524
20230719,092700,23664605750,22800,22900,22950,22800,36978
20230719,092600,22820127650,22900,22950,23000,22850,10303
20230719,092500,22583978100,23000,23000,23100,22900,11904
20230719,092400,22310358200,23100,22950,23150,22850,18064
20230719,092300,21894948400,22950,23050,23050,22900,12322
20230719,092200,21611837750,23000,23100,23150,23000,12513
20230719,092100,21323149500,23100,23200,23200,23100,9634
20230719,092000,21100003300,23200,22950,23300,22950,22148
20230719,091900,20586710300,22950,22900,23150,22900,14271
20230719,091800,20258100450,22900,22850,23100,22800,20018
20230719,091700,19799102350,22850,23050,23100,22800,29631
20230719,091600,19119362250,23100,23200,23200,23050,13306
20230719,091500,18811949150,23200,23150,23200,23000,16739
20230719,091400,18424516850,23050,23000,23100,22950,16219
20230719,091300,18051247350,23000,22950,23100,22850,32387
20230719,091200,17308246300,22900,23000,23050,22900,19583
20230719,091100,16858525750,23000,23050,23150,22950,21722
20230719,091000,16358357700,23050,23350,23400,23050,32349
20230719,090900,15606320250,23300,23250,23500,23200,65964
20230719,090800,14062655500,23250,23100,23300,22950,29815
20230719,090700,13373456550,23100,23250,23300,23000,45891
20230719,090600,12310105950,23250,23100,23250,23000,34810
20230719,090500,11504642250,23000,22850,23100,22700,43465
20230719,090400,10507602200,22800,22750,22950,22650,65793
20230719,090300,9009945750,22750,23100,23200,22700,98805
20230719,090200,6745404150,23050,23000,23300,22950,69778
20230719,090100,5129799450,23000,23050,23200,22950,58345
20230719,090000,3784489200,23050,23300,23300,22900,150330