stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,184200,49969053300,67000,67000,67000,67000,6554
20230705,184100,49969053300,67000,67000,67000,67000,0
20230705,184000,49969053300,67000,67000,67000,67000,0
20230705,183900,49969053300,67000,67000,67000,67000,0
20230705,183800,49969053300,67000,67000,67000,67000,0
20230705,183700,49969053300,67000,67000,67000,67000,0
20230705,183600,49969053300,67000,67000,67000,67000,0
20230705,183500,49969053300,67000,67000,67000,67000,0
20230705,183400,49969053300,67000,67000,67000,67000,0
20230705,183300,49969053300,67000,67000,67000,67000,0
20230705,183200,49969053300,67000,67000,67000,67000,0
20230705,183100,49969053300,67000,67000,67000,67000,0
20230705,183000,49969053300,67000,67000,67000,67000,0
20230705,182900,49969053300,67000,67000,67000,67000,0
20230705,182800,49969053300,67000,67000,67000,67000,0
20230705,182700,49969053300,67000,67000,67000,67000,0
20230705,182600,49969053300,67000,67000,67000,67000,0
20230705,182500,49969053300,67000,67000,67000,67000,0
20230705,182400,49969053300,67000,67000,67000,67000,0
20230705,182300,49969053300,67000,67000,67000,67000,0
20230705,182200,49969053300,67000,67000,67000,67000,0
20230705,182100,49969053300,67000,67000,67000,67000,0
20230705,182000,49969053300,67000,67000,67000,67000,0
20230705,181900,49969053300,67000,67000,67000,67000,0
20230705,181800,49969053300,67000,67000,67000,67000,0
20230705,181700,49969053300,67000,67000,67000,67000,0
20230705,181600,49969053300,67000,67000,67000,67000,0
20230705,181500,49969053300,67000,67000,67000,67000,0
20230705,181400,49969053300,67000,67000,67000,67000,0
20230705,181300,49969053300,67000,67000,67000,67000,0
20230705,181200,49969053300,67000,67000,67000,67000,6554
20230705,181100,49969053300,67000,67000,67000,67000,0
20230705,181000,49969053300,67000,67000,67000,67000,0
20230705,180900,49969053300,67000,67000,67000,67000,0
20230705,180800,49969053300,67000,67000,67000,67000,0
20230705,180700,49969053300,67000,67000,67000,67000,0
20230705,180600,49969053300,67000,67000,67000,67000,0
20230705,180500,49969053300,67000,67000,67000,67000,0
20230705,180400,49969053300,67000,67000,67000,67000,0
20230705,180300,49969053300,67000,67000,67000,67000,0
20230705,180200,49969053300,67000,67000,67000,67000,0
20230705,180100,49969053300,67000,67000,67000,67000,0
20230705,180000,49969053300,67000,67000,67000,67000,0
20230705,175900,49969053300,67000,67000,67000,67000,0
20230705,175800,49969053300,67000,67000,67000,67000,0
20230705,175700,49969053300,67000,67000,67000,67000,0
20230705,175600,49969053300,67000,67000,67000,67000,0
20230705,175500,49969053300,67000,67000,67000,67000,0
20230705,175400,49969053300,67000,67000,67000,67000,0
20230705,175300,49969053300,67000,67000,67000,67000,0
20230705,175200,49969053300,67000,67000,67000,67000,0
20230705,175100,49969053300,67000,67000,67000,67000,0
20230705,175000,49969053300,67000,67000,67000,67000,0
20230705,174900,49969053300,67000,67000,67000,67000,0
20230705,174800,49969053300,67000,67000,67000,67000,0
20230705,174700,49969053300,67000,67000,67000,67000,0
20230705,174600,49969053300,67000,67000,67000,67000,0
20230705,174500,49969053300,67000,67000,67000,67000,0
20230705,174400,49969053300,67000,67000,67000,67000,0
20230705,174300,49969053300,67000,67000,67000,67000,0
20230705,174200,49969053300,67000,67000,67000,67000,6554
20230705,174100,49969053300,67000,67000,67000,67000,0
20230705,174000,49969053300,67000,67000,67000,67000,0
20230705,173900,49969053300,67000,67000,67000,67000,0
20230705,173800,49969053300,67000,67000,67000,67000,0
20230705,173700,49969053300,67000,67000,67000,67000,0
20230705,173600,49969053300,67000,67000,67000,67000,0
20230705,173500,49969053300,67000,67000,67000,67000,0
20230705,173400,49969053300,67000,67000,67000,67000,0
20230705,173300,49969053300,67000,67000,67000,67000,0
20230705,173200,49969053300,67000,67000,67000,67000,0
20230705,173100,49969053300,67000,67000,67000,67000,0
20230705,173000,49969053300,67000,67000,67000,67000,0
20230705,172900,49969053300,67000,67000,67000,67000,0
20230705,172800,49969053300,67000,67000,67000,67000,0
20230705,172700,49969053300,67000,67000,67000,67000,0
20230705,172600,49969053300,67000,67000,67000,67000,0
20230705,172500,49969053300,67000,67000,67000,67000,0
20230705,172400,49969053300,67000,67000,67000,67000,0
20230705,172300,49969053300,67000,67000,67000,67000,0
20230705,172200,49969053300,67000,67000,67000,67000,0
20230705,172100,49969053300,67000,67000,67000,67000,0
20230705,172000,49969053300,67000,67000,67000,67000,0
20230705,171900,49969053300,67000,67000,67000,67000,0
20230705,171800,49969053300,67000,67000,67000,67000,0
20230705,171700,49969053300,67000,67000,67000,67000,0
20230705,171600,49969053300,67000,67000,67000,67000,0
20230705,171500,49969053300,67000,67000,67000,67000,0
20230705,171400,49969053300,67000,67000,67000,67000,0
20230705,171300,49969053300,67000,67000,67000,67000,0
20230705,171200,49969053300,67000,67000,67000,67000,6554
20230705,171100,49969053300,67000,67000,67000,67000,0
20230705,171000,49969053300,67000,67000,67000,67000,0
20230705,170900,49969053300,67000,67000,67000,67000,0
20230705,170800,49969053300,67000,67000,67000,67000,0
20230705,170700,49969053300,67000,67000,67000,67000,0
20230705,170600,49969053300,67000,67000,67000,67000,0
20230705,170500,49969053300,67000,67000,67000,67000,0
20230705,170400,49969053300,67000,67000,67000,67000,0
20230705,170300,49969053300,67000,67000,67000,67000,0
20230705,170200,49969053300,67000,67000,67000,67000,0
20230705,170100,49969053300,67000,67000,67000,67000,0
20230705,170000,49969053300,67000,67000,67000,67000,0
20230705,165900,49969053300,67000,67000,67000,67000,0
20230705,165800,49969053300,67000,67000,67000,67000,0
20230705,165700,49969053300,67000,67000,67000,67000,0
20230705,165600,49969053300,67000,67000,67000,67000,0
20230705,165500,49969053300,67000,67000,67000,67000,0
20230705,165400,49969053300,67000,67000,67000,67000,0
20230705,165300,49969053300,67000,67000,67000,67000,0
20230705,165200,49969053300,67000,67000,67000,67000,0
20230705,165100,49969053300,67000,67000,67000,67000,0
20230705,165000,49969053300,67000,67000,67000,67000,0
20230705,164900,49969053300,67000,67000,67000,67000,0
20230705,164800,49969053300,67000,67000,67000,67000,0
20230705,164700,49969053300,67000,67000,67000,67000,0
20230705,164600,49969053300,67000,67000,67000,67000,0
20230705,164500,49969053300,67000,67000,67000,67000,0
20230705,164400,49969053300,67000,67000,67000,67000,0
20230705,164300,49969053300,67000,67000,67000,67000,0
20230705,164200,49969053300,67000,67000,67000,67000,6554
20230705,164100,49969053300,67000,67000,67000,67000,0
20230705,164000,49969053300,67000,67000,67000,67000,0
20230705,163900,49969053300,67000,67000,67000,67000,0
20230705,163800,49969053300,67000,67000,67000,67000,0
20230705,163700,49969053300,67000,67000,67000,67000,0
20230705,163600,49969053300,67000,67000,67000,67000,0
20230705,163500,49969053300,67000,67000,67000,67000,0
20230705,163400,49969053300,67000,67000,67000,67000,0
20230705,163300,49969053300,67000,67000,67000,67000,0
20230705,163200,49969053300,67000,67000,67000,67000,0
20230705,163100,49969053300,67000,67000,67000,67000,0
20230705,163000,49969053300,67000,67000,67000,67000,0
20230705,162900,49969053300,67000,67000,67000,67000,0
20230705,162800,49969053300,67000,67000,67000,67000,0
20230705,162700,49969053300,67000,67000,67000,67000,0
20230705,162600,49969053300,67000,67000,67000,67000,0
20230705,162500,49969053300,67000,67000,67000,67000,0
20230705,162400,49969053300,67000,67000,67000,67000,0
20230705,162300,49969053300,67000,67000,67000,67000,0
20230705,162200,49969053300,67000,67000,67000,67000,0
20230705,162100,49969053300,67000,67000,67000,67000,0
20230705,162000,49969053300,67000,67000,67000,67000,0
20230705,161900,49969053300,67000,67000,67000,67000,0
20230705,161800,49969053300,67000,67000,67000,67000,0
20230705,161700,49969053300,67000,67000,67000,67000,0
20230705,161600,49969053300,67000,67000,67000,67000,0
20230705,161500,49969053300,67000,67000,67000,67000,0
20230705,161400,49969053300,67000,67000,67000,67000,0
20230705,161300,49969053300,67000,67000,67000,67000,0
20230705,161200,49969053300,67000,67000,67000,67000,6554
20230705,161100,49969053300,67000,67000,67000,67000,0
20230705,161000,49969053300,67000,67000,67000,67000,0
20230705,160900,49969053300,67000,67000,67000,67000,0
20230705,160800,49969053300,67000,67000,67000,67000,0
20230705,160700,49969053300,67000,67000,67000,67000,0
20230705,160600,49969053300,67000,67000,67000,67000,0
20230705,160500,49969053300,67000,67000,67000,67000,0
20230705,160400,49969053300,67000,67000,67000,67000,0
20230705,160300,49969053300,67000,67000,67000,67000,0
20230705,160200,49969053300,67000,67000,67000,67000,0
20230705,160100,49969053300,67000,67000,67000,67000,0
20230705,160000,49969053300,67000,67000,67000,67000,0
20230705,155900,49969053300,67000,67000,67000,67000,0
20230705,155800,49969053300,67000,67000,67000,67000,0
20230705,155700,49969053300,67000,67000,67000,67000,0
20230705,155600,49969053300,67000,67000,67000,67000,0
20230705,155500,49969053300,67000,67000,67000,67000,0
20230705,155400,49969053300,67000,67000,67000,67000,0
20230705,155300,49969053300,67000,67000,67000,67000,0
20230705,155200,49969053300,67000,67000,67000,67000,0
20230705,155100,49969053300,67000,67000,67000,67000,0
20230705,155000,49969053300,67000,67000,67000,67000,0
20230705,154900,49969053300,67000,67000,67000,67000,0
20230705,154800,49969053300,67000,67000,67000,67000,0
20230705,154700,49969053300,67000,67000,67000,67000,0
20230705,154600,49969053300,67000,67000,67000,67000,0
20230705,154500,49969053300,67000,67000,67000,67000,0
20230705,154400,49969053300,67000,67000,67000,67000,0
20230705,154300,49969053300,67000,67000,67000,67000,0
20230705,154200,49969053300,67000,67000,67000,67000,6554
20230705,154100,49969053300,67000,67000,67000,67000,0
20230705,154000,49969053300,67000,67000,67000,67000,0
20230705,153900,49969053300,67000,67000,67000,67000,0
20230705,153800,49969053300,67000,67000,67000,67000,0
20230705,153700,49969053300,67000,67000,67000,67000,0
20230705,153600,49969053300,67000,67000,67000,67000,0
20230705,153500,49969053300,67000,67000,67000,67000,0
20230705,153400,49969053300,67000,67000,67000,67000,0
20230705,153300,49969053300,67000,67000,67000,67000,0
20230705,153200,49969053300,67000,67000,67000,67000,0
20230705,153100,49969053300,67000,67000,67000,67000,0
20230705,153000,49969053300,67000,67000,67000,67000,6554
20230705,152900,49529935300,67300,67300,67300,67300,0
20230705,152800,49529935300,67300,67300,67300,67300,0
20230705,152700,49529935300,67300,67300,67300,67300,0
20230705,152600,49529935300,67300,67300,67300,67300,0
20230705,152500,49529935300,67300,67300,67300,67300,0
20230705,152400,49529935300,67300,67300,67300,67300,0
20230705,152300,49529935300,67300,67300,67300,67300,0
20230705,152200,49529935300,67300,67300,67300,67300,0
20230705,152100,49529935300,67300,67300,67300,67300,0
20230705,152000,49529935300,67300,67300,67300,67300,0
20230705,151900,49529935300,67300,67200,67300,67000,1054
20230705,151800,49459240900,67200,67200,67200,67100,119
20230705,151700,49451245100,67200,67300,67400,67200,732
20230705,151600,49402035300,67300,67200,67300,67200,404
20230705,151500,49374855700,67200,67200,67300,67200,649
20230705,151400,49331214500,67200,67300,67300,67000,382
20230705,151300,49305535600,67300,67100,67300,67000,524
20230705,151200,49270368600,67000,67100,67100,67000,108
20230705,151100,49263122500,67100,66800,67100,66700,380
20230705,151000,49237709100,66800,67000,67100,66700,4382
20230705,150900,48944772600,67100,67000,67100,67000,273
20230705,150800,48926479200,67000,66900,67100,66900,952
20230705,150700,48862702700,67000,67200,67200,67000,1283
20230705,150600,48776734900,67200,67300,67400,66900,4862
20230705,150500,48450696500,67300,67200,67300,67200,116
20230705,150400,48442896200,67200,67300,67300,67200,746
20230705,150300,48392725800,67300,67400,67400,67300,19
20230705,150200,48391445500,67300,67400,67500,67300,229
20230705,150100,48376003000,67500,67400,67500,67400,95
20230705,150000,48369599800,67400,67400,67500,67300,269
20230705,145900,48351455000,67400,67300,67400,67300,204
20230705,145800,48337713000,67300,67300,67300,67100,372
20230705,145700,48312711800,67200,67200,67300,67200,548
20230705,145600,48275886100,67300,67300,67300,67200,277
20230705,145500,48257250400,67300,67300,67300,67200,277
20230705,145400,48238615500,67200,67200,67300,67200,138
20230705,145300,48229341400,67200,67200,67300,67200,182
20230705,145200,48217109600,67200,67200,67300,67100,186
20230705,145100,48204611300,67200,67200,67200,67100,790
20230705,145000,48151598000,67200,67300,67300,67000,3341
20230705,144900,47927293800,67200,67300,67400,67200,332
20230705,144800,47904940700,67300,67400,67400,67300,313
20230705,144700,47883874800,67500,67300,67500,67300,432
20230705,144600,47854795200,67400,67500,67500,67300,657
20230705,144500,47810503400,67500,67500,67500,67500,61
20230705,144400,47806385900,67500,67600,67600,67500,163
20230705,144300,47795382900,67700,67300,67700,67300,461
20230705,144200,47764301300,67300,67500,67500,67300,1886
20230705,144100,47637109900,67600,67700,67700,67500,599
20230705,144000,47596644300,67600,67800,67800,67600,272
20230705,143900,47578237600,67800,67800,67800,67800,55
20230705,143800,47574508600,67700,67900,67900,67700,110
20230705,143700,47567048000,67900,67700,67900,67700,48
20230705,143600,47563798100,67700,67800,67800,67700,18
20230705,143500,47562579100,67700,67800,67800,67700,232
20230705,143400,47546856000,67800,67800,67800,67800,50
20230705,143300,47543466000,67800,67900,67900,67800,146
20230705,143200,47533552800,67900,67900,67900,67800,611
20230705,143100,47492083500,67900,67900,67900,67800,730
20230705,143000,47442517200,67900,67800,67900,67800,411
20230705,142900,47414651300,67700,67700,67700,67700,32
20230705,142800,47412484900,67700,67800,67800,67700,65
20230705,142700,47408084200,67700,67700,67700,67600,386
20230705,142600,47381977900,67800,67700,67800,67700,67
20230705,142500,47377441200,67700,67700,67800,67700,273
20230705,142400,47358958500,67700,67700,67700,67700,14
20230705,142300,47358010700,67700,67600,67700,67600,205
20230705,142200,47344152200,67700,67700,67700,67700,81
20230705,142100,47338668500,67700,67700,67800,67700,380
20230705,142000,47312909000,67600,67600,67600,67600,139
20230705,141900,47303512600,67500,67500,67500,67500,95
20230705,141800,47297100100,67500,67400,67500,67400,29
20230705,141700,47295143000,67400,67500,67500,67400,223
20230705,141600,47280097900,67600,67600,67600,67500,116
20230705,141500,47272265400,67600,67600,67600,67600,30
20230705,141400,47270237400,67500,67400,67500,67400,43
20230705,141300,47267335200,67600,67400,67600,67400,2
20230705,141200,47267200200,67700,67500,67700,67500,374
20230705,141100,47241902800,67600,67200,67600,67200,908
20230705,141000,47180815700,67200,67700,67700,67200,1696
20230705,140900,47066431900,67600,67700,67800,67600,593
20230705,140800,47026287500,67700,67700,67800,67700,90
20230705,140700,47020189600,67800,67700,67800,67700,237
20230705,140600,47004143700,67700,67700,67700,67700,5
20230705,140500,47003805200,67700,67600,67700,67600,75
20230705,140400,46998734200,67600,67600,67600,67600,1
20230705,140300,46998666600,67600,67700,67700,67600,12
20230705,140200,46997854300,67600,67700,67700,67600,114
20230705,140100,46990139000,67700,67700,67800,67700,486
20230705,140000,46957236600,67700,67700,67700,67700,373
20230705,135900,46931984500,67700,67700,67800,67700,90
20230705,135800,46925890500,67700,67600,67800,67500,193
20230705,135700,46912843800,67600,67600,67700,67500,580
20230705,135600,46873637800,67700,67900,67900,67600,600
20230705,135500,46833012900,67900,67800,67900,67700,806
20230705,135400,46778297800,67800,67100,68900,67100,7014
20230705,135300,46299531400,67100,67100,67100,67000,1280
20230705,135200,46213655000,67200,67200,67200,67200,166
20230705,135100,46202499800,67200,67200,67200,67100,1387
20230705,135000,46109401400,67200,67300,67300,67100,227
20230705,134900,46094166800,67300,67100,67300,67000,2820
20230705,134800,45905020500,67100,67300,67300,67100,1961
20230705,134700,45773263500,67300,67400,67400,67300,648
20230705,134600,45729622200,67500,67400,67500,67400,568
20230705,134500,45691336200,67400,67500,67500,67400,255
20230705,134400,45674123900,67600,67600,67600,67600,105
20230705,134300,45667025900,67600,67500,67600,67400,280
20230705,134200,45648130300,67600,67500,67600,67400,180
20230705,134100,45635980100,67500,67500,67500,67400,154
20230705,134000,45625591200,67500,67500,67500,67400,346
20230705,133900,45602243300,67500,67600,67600,67500,369
20230705,133800,45577314200,67600,67600,67600,67500,415
20230705,133700,45549280500,67600,67500,67600,67500,522
20230705,133600,45514043700,67600,67500,67600,67500,16
20230705,133500,45512963500,67600,67500,67600,67500,324
20230705,133400,45491093300,67400,67400,67400,67300,201
20230705,133300,45477549200,67300,67400,67400,67300,105
20230705,133200,45470473800,67300,67300,67400,67300,362
20230705,133100,45446106700,67300,67300,67300,67200,732
20230705,133000,45396877500,67300,67400,67500,67300,634
20230705,132900,45354177200,67400,67400,67400,67300,667
20230705,132800,45309258000,67400,67700,67700,67400,2558
20230705,132700,45136474600,67700,67800,67800,67600,44
20230705,132600,45133494200,67800,67700,67800,67600,630
20230705,132500,45090888500,67700,67800,67800,67700,702
20230705,132400,45043362000,67800,67800,67800,67800,82
20230705,132300,45037802400,67800,67800,67800,67800,159
20230705,132200,45027022200,67800,67800,67800,67800,545
20230705,132100,44990071200,67800,67800,67900,67700,222
20230705,132000,44975019100,67800,67800,67800,67700,562
20230705,131900,44936967600,67700,67800,67800,67700,258
20230705,131800,44919475900,67800,67800,67800,67800,49
20230705,131700,44916153700,67800,67800,67800,67800,15
20230705,131600,44915136700,67800,67800,67900,67800,217
20230705,131500,44900422900,67900,67800,67900,67800,137
20230705,131400,44891124200,67800,68000,68000,67800,444
20230705,131300,44860955000,68000,68000,68000,68000,154
20230705,131200,44850483000,68000,67900,68000,67900,407
20230705,131100,44822826900,68000,68000,68000,68000,189
20230705,131000,44809974900,67900,67800,67900,67800,64
20230705,130900,44805631300,67900,67900,67900,67800,129
20230705,130800,44796872300,67900,67900,67900,67900,70
20230705,130700,44792119300,67900,67800,67900,67800,42
20230705,130600,44789271000,67700,67700,67700,67600,92
20230705,130500,44783042800,67700,67700,67700,67600,232
20230705,130400,44767346400,67700,67700,67700,67700,130
20230705,130300,44758545400,67700,67800,67800,67700,472
20230705,130200,44726560100,67800,68100,68100,67800,620
20230705,130100,44684446700,68100,68100,68100,68100,12
20230705,130000,44683629500,68000,68000,68000,67900,121
20230705,125900,44675405800,67900,68000,68000,67900,31
20230705,125800,44673299200,68000,68100,68100,68000,509
20230705,125700,44638671500,68100,68200,68200,68100,170
20230705,125600,44627078800,68200,68100,68200,68100,175
20230705,125500,44615156000,68100,68000,68100,68000,239
20230705,125400,44598894800,68000,68000,68000,68000,0
20230705,125300,44598894800,68000,68100,68200,68000,422
20230705,125200,44570186700,68200,68200,68200,68200,228
20230705,125100,44554637100,68200,68100,68200,68100,654
20230705,125000,44510065300,68200,68200,68200,68200,127
20230705,124900,44501403900,68200,68200,68200,68200,371
20230705,124800,44476101700,68200,68200,68200,68100,39
20230705,124700,44473442200,68100,68100,68200,68100,495
20230705,124600,44439719900,68000,68000,68000,68000,289
20230705,124500,44420067900,68000,68000,68000,68000,21
20230705,124400,44418639900,67900,67900,67900,67900,76
20230705,124300,44413479500,67900,67800,67900,67800,57
20230705,124200,44409611600,67900,67900,67900,67900,108
20230705,124100,44402278400,67800,68100,68100,67800,114
20230705,124000,44394526900,68000,68000,68000,67800,161
20230705,123900,44383589300,67800,67900,68000,67700,240
20230705,123800,44367302800,67900,67900,67900,67900,59
20230705,123700,44363296700,67900,68000,68100,67900,258
20230705,123600,44345754800,68100,68100,68100,68100,162
20230705,123500,44334722600,68200,68100,68200,68100,391
20230705,123400,44308095100,68000,67900,68000,67800,150
20230705,123300,44297910100,67900,68200,68300,67800,1051
20230705,123200,44226320500,68200,68100,68200,68100,596
20230705,123100,44185681600,68200,68300,68300,67700,835
20230705,123000,44128812700,68300,68100,68300,68100,308
20230705,122900,44107829800,68000,67800,68000,67800,1512
20230705,122800,44005053900,67800,67700,67800,67700,244
20230705,122700,43988516700,67800,67800,67800,67700,285
20230705,122600,43969208100,67700,67600,67700,67600,33
20230705,122500,43966974100,67600,67700,67700,67600,149
20230705,122400,43956899600,67700,67400,67700,67300,597
20230705,122300,43916588300,67300,67400,67400,67200,350
20230705,122200,43893032300,67400,67300,67400,67300,353
20230705,122100,43869261400,67300,67500,67500,67300,1690
20230705,122000,43755262500,67600,67700,67700,67600,86
20230705,121900,43749448700,67700,67700,67700,67600,38
20230705,121800,43746876400,67700,67700,67700,67500,556
20230705,121700,43709274800,67800,67700,67900,67700,42
20230705,121600,43706427400,67700,67600,67700,67600,445
20230705,121500,43676345100,67600,67500,67600,67500,98
20230705,121400,43669720800,67600,67500,67600,67400,629
20230705,121300,43627262400,67500,67500,67500,67500,117
20230705,121200,43619364900,67500,67800,67800,67500,497
20230705,121100,43585774200,67700,67800,67800,67700,144
20230705,121000,43576013100,67800,67800,67900,67800,99
20230705,120900,43569300200,67800,67600,67800,67600,44
20230705,120800,43566325600,67500,67700,67700,67500,1100
20230705,120700,43492029900,67800,67900,67900,67800,267
20230705,120600,43473916100,67900,67900,68000,67900,271
20230705,120500,43455496000,68000,67900,68000,67900,129
20230705,120400,43446726700,67900,67900,67900,67900,106
20230705,120300,43439529300,67900,68000,68000,67700,911
20230705,120200,43377683600,68000,67900,68000,67800,820
20230705,120100,43322008400,67800,67800,67900,67800,152
20230705,120000,43311696300,67700,67800,67800,67700,24
20230705,115900,43310071400,67700,67800,67800,67700,336
20230705,115800,43287311400,67800,67800,67900,67800,73
20230705,115700,43282361000,67700,67900,67900,67600,89
20230705,115600,43276340500,68000,67600,68000,67600,320
20230705,115500,43254613400,67500,67400,67700,67400,260
20230705,115400,43237060000,67400,67300,67500,67300,354
20230705,115300,43213205400,67400,67500,67500,67300,1131
20230705,115200,43137013500,67300,67600,67600,67200,910
20230705,115100,43075702100,67600,67800,67800,67600,864
20230705,115000,43017187200,67800,67900,67900,67800,453
20230705,114900,42986462600,67900,68000,68000,67900,144
20230705,114800,42976671000,68000,68000,68100,68000,84
20230705,114700,42970956700,68000,68000,68000,68000,348
20230705,114600,42947292700,68100,68000,68100,67900,384
20230705,114500,42921183600,68000,68100,68100,68000,187
20230705,114400,42908466900,68000,68200,68200,67900,287
20230705,114300,42888900400,68200,68200,68400,68200,221
20230705,114200,42873804600,68400,68400,68500,67700,1829
20230705,114100,42749200200,68400,68200,68400,68200,396
20230705,114000,42722158400,68100,68400,68400,68100,320
20230705,113900,42700313800,68500,68500,68600,68200,667
20230705,113800,42654600900,68500,68300,68600,68300,3312
20230705,113700,42427912400,68300,68000,68300,67900,1143
20230705,113600,42349984000,68000,68000,68000,67900,143
20230705,113500,42340260300,68000,67900,68000,67900,272
20230705,113400,42321785400,67900,68000,68000,67900,406
20230705,113300,42294177500,67900,67800,68000,67700,1122
20230705,113200,42217945700,67800,67900,68000,67800,611
20230705,113100,42176488000,67800,67900,67900,67800,175
20230705,113000,42164616600,67900,67900,67900,67800,754
20230705,112900,42113422500,67800,67800,67900,67700,1383
20230705,112800,42019626800,67800,67800,67900,67800,407
20230705,112700,41992028100,67800,67800,67900,67800,236
20230705,112600,41976027200,67700,67700,67800,67600,168
20230705,112500,41964653700,67700,67700,67700,67600,181
20230705,112400,41952401400,67700,67600,67700,67600,123
20230705,112300,41944080200,67700,67600,67700,67600,37
20230705,112200,41941577900,67700,67600,67700,67500,2446
20230705,112100,41776268400,67600,67700,67700,67600,122
20230705,112000,41768009300,67700,67600,67800,67600,973
20230705,111900,41702084400,67600,67600,67800,67600,784
20230705,111800,41649062100,67700,67700,67700,67600,244
20230705,111700,41632560800,67600,67500,67700,67500,950
20230705,111600,41568264700,67600,67500,67600,67500,390
20230705,111500,41541913000,67500,67500,67500,67400,585
20230705,111400,41502438400,67500,67400,67500,67300,831
20230705,111300,41446385600,67400,67400,67400,67300,292
20230705,111200,41426719200,67300,67300,67500,67300,1123
20230705,111100,41351067000,67200,66900,67200,66900,408
20230705,111000,41323698600,66800,66800,66800,66500,552
20230705,110900,41286884000,66600,66800,66800,66600,153
20230705,110800,41276682600,66600,66600,66700,66500,550
20230705,110700,41240049500,66600,66600,66700,66500,972
20230705,110600,41175369400,66600,66700,66700,66600,594
20230705,110500,41135792600,66700,66900,66900,66700,713
20230705,110400,41088194000,66900,66900,66900,66700,350
20230705,110300,41064812800,66800,66500,66900,66500,811
20230705,110200,41010803200,66500,66600,66600,66300,2666
20230705,110100,40833688600,66600,66800,66900,66500,2259
20230705,110000,40683175800,66800,67200,67200,66800,3773
20230705,105900,40430543600,67200,67300,67300,67100,820
20230705,105800,40375441600,67300,67300,67500,67200,2750
20230705,105700,40190293800,67200,67400,67500,67200,809
20230705,105600,40135826000,67400,67500,67500,67300,1229
20230705,105500,40053007400,67500,67800,67800,67400,3134
20230705,105400,39841178500,67900,68100,68100,67700,851
20230705,105300,39783427800,68000,68100,68200,67900,1233
20230705,105200,39699603900,68000,68100,68100,68000,147
20230705,105100,39689605800,68100,68100,68100,67900,897
20230705,105000,39628614900,68100,68000,68100,68000,153
20230705,104900,39618198800,68000,68000,68100,68000,251
20230705,104800,39601127100,68100,68200,68200,68100,754
20230705,104700,39549779600,68100,68100,68200,68100,39
20230705,104600,39547120800,68100,68300,68400,68100,1355
20230705,104500,39454640000,68300,68100,68300,68000,1434
20230705,104400,39356881400,68200,67900,68200,67900,591
20230705,104300,39316679600,67900,67900,67900,67800,181
20230705,104200,39304391900,67900,67700,67900,67700,359
20230705,104100,39280040900,67800,67900,67900,67800,769
20230705,104000,39227877600,67900,67800,67900,67700,681
20230705,103900,39181709900,67900,67900,67900,67700,130
20230705,103800,39172902300,67700,67900,67900,67700,1340
20230705,103700,39082058500,67900,67800,67900,67700,175
20230705,103600,39070200300,67800,67700,67800,67600,293
20230705,103500,39050365400,67800,68000,68000,67800,997
20230705,103400,38982697800,68000,67700,68000,67700,435
20230705,103300,38953135400,67800,67700,67800,67700,188
20230705,103200,38940402200,67700,67700,67800,67700,165
20230705,103100,38929230600,67700,67700,67700,67500,303
20230705,103000,38908737700,67600,67500,67700,67500,675
20230705,102900,38863118600,67400,67700,67700,67400,569
20230705,102800,38824699000,67700,67400,67700,67400,570
20230705,102700,38786131700,67400,67300,67500,67300,313
20230705,102600,38765052000,67300,67100,67300,67100,625
20230705,102500,38723081900,67100,67300,67300,67100,2859
20230705,102400,38531105500,67300,67300,67700,67200,2234
20230705,102300,38380631000,67300,67400,67500,67300,1691
20230705,102200,38266753300,67400,67500,67500,67300,356
20230705,102100,38242760400,67500,67600,67600,67300,2410
20230705,102000,38080136200,67600,68000,68000,67600,1278
20230705,101900,37993525100,67900,67900,67900,67800,544
20230705,101800,37956612900,67900,68000,68100,67800,1433
20230705,101700,37859344500,68000,67700,68000,67700,238
20230705,101600,37843187500,67900,67700,68000,67600,1340
20230705,101500,37752420100,67800,68100,68200,67800,2715
20230705,101400,37567864000,68200,68000,68200,67900,867
20230705,101300,37508868000,68000,68000,68100,67900,1384
20230705,101200,37414757400,68000,68100,68200,68000,1148
20230705,101100,37336681200,68100,68200,68200,68000,759
20230705,101000,37285027500,68100,68200,68300,67900,3154
20230705,100900,37070437500,68200,68300,68500,68100,1176
20230705,100800,36990181900,68200,68400,68600,68100,986
20230705,100700,36922830700,68000,69100,69100,68000,10879
20230705,100600,36177890200,69100,68900,69100,68800,905
20230705,100500,36115461400,68900,68900,69100,68700,2111
20230705,100400,35970014500,68900,68800,69300,68700,5880
20230705,100300,35564866000,68800,69300,69300,68800,2576
20230705,100200,35387026800,69300,69100,69500,68900,8646
20230705,100100,34788078700,69100,68500,69100,68500,3367
20230705,100000,34556104300,68500,68400,68600,68200,1724
20230705,095900,34438043700,68400,68300,68500,68200,806
20230705,095800,34383014700,68200,68400,68600,68100,2453
20230705,095700,34215203300,68500,68400,68800,68300,2597
20230705,095600,34037143800,68300,68600,68600,68000,4044
20230705,095500,33761385000,68700,68100,69200,68100,9538
20230705,095400,33106482300,68200,68200,68300,67700,4776
20230705,095300,32781940100,68300,67900,68300,67900,5537
20230705,095200,32404477900,67900,67600,67900,67500,1702
20230705,095100,32289213300,67500,67700,67700,67500,426
20230705,095000,32260430600,67700,67700,67700,67600,590
20230705,094900,32220529600,67800,67700,67800,67500,1230
20230705,094800,32137386100,67600,67400,67600,67300,1162
20230705,094700,32058987700,67400,68000,68000,67300,2356
20230705,094600,31899627200,68100,67900,68100,67900,3198
20230705,094500,31682166500,68000,67500,68000,67500,3126
20230705,094400,31470303100,67600,67700,67800,67300,2987
20230705,094300,31268503300,67700,67000,67700,66900,2915
20230705,094200,31072492900,67000,66800,67000,66700,1273
20230705,094100,30987373300,66800,66800,67100,66700,2723
20230705,094000,30804965200,66800,66500,66900,66400,2351
20230705,093900,30648491700,66600,66500,67100,66200,4694
20230705,093800,30335014500,66600,66200,66600,66100,2118
20230705,093700,30194571700,66200,65900,66400,65900,1932
20230705,093600,30066961800,66000,66600,66600,65900,3921
20230705,093500,29807361600,66600,66500,66600,65900,7685
20230705,093400,29298920500,66600,66300,66900,66200,8837
20230705,093300,28709935900,66300,66100,66500,65700,23578
20230705,093200,27152439400,65800,65800,65800,65800,0
20230705,093100,27152439400,65800,66400,66500,65800,9375
20230705,093000,26533234300,66300,67000,67700,66300,11880
20230705,092900,25740266100,67000,68400,68600,66000,31806
20230705,092800,23604074800,68400,68300,68600,68200,1960
20230705,092700,23470146000,68400,68000,68700,68000,6304
20230705,092600,23039025300,68100,69100,69200,67600,23577
20230705,092500,21426853800,69000,69500,69500,68900,8282
20230705,092400,20855292700,69500,69300,69800,69000,3193
20230705,092300,20633802700,69300,69900,69900,68800,16060
20230705,092200,19523438100,69900,70100,70900,69900,4569
20230705,092100,19202511000,70200,70600,70600,69700,7436
20230705,092000,18682191200,70600,70300,71300,70100,10688
20230705,091900,17923986900,70100,70700,70900,70000,5565
20230705,091800,17532144400,70900,70100,70900,69700,5021
20230705,091700,17179550100,70200,69300,70200,69300,1914
20230705,091600,17045626300,69300,69600,69800,68800,4781
20230705,091500,16715271200,69500,70000,70200,69200,4055
20230705,091400,16432680800,70000,69500,70100,69400,1968
20230705,091300,16295267700,69500,68900,69500,68800,5584
20230705,091200,15909608800,68900,70300,70300,68300,10840
20230705,091100,15159300900,70400,69900,70500,69800,2880
20230705,091000,14957463200,69900,70500,70600,69400,12431
20230705,090900,14090302700,70600,70500,71000,70200,3808
20230705,090800,13821219400,70500,70400,70800,70300,4346
20230705,090700,13514674400,70400,70000,70500,69900,3219
20230705,090600,13288797700,70000,69800,70300,69700,8106
20230705,090500,12721967200,69800,70000,70000,68200,18596
20230705,090400,11433311900,70000,72100,72400,69700,18612
20230705,090300,10120780900,72000,72500,72700,71100,14874
20230705,090200,9054347200,72500,71500,72600,71400,11608
20230705,090100,8219530200,71400,71500,72400,71200,20735
20230705,090000,6733950100,71700,73000,73400,71100,92550