stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,184200,50870285450,41750,41750,41750,41750,12885
20230704,184100,50870285450,41750,41750,41750,41750,0
20230704,184000,50870285450,41750,41750,41750,41750,0
20230704,183900,50870285450,41750,41750,41750,41750,0
20230704,183800,50870285450,41750,41750,41750,41750,0
20230704,183700,50870285450,41750,41750,41750,41750,0
20230704,183600,50870285450,41750,41750,41750,41750,0
20230704,183500,50870285450,41750,41750,41750,41750,0
20230704,183400,50870285450,41750,41750,41750,41750,0
20230704,183300,50870285450,41750,41750,41750,41750,0
20230704,183200,50870285450,41750,41750,41750,41750,0
20230704,183100,50870285450,41750,41750,41750,41750,0
20230704,183000,50870285450,41750,41750,41750,41750,0
20230704,182900,50870285450,41750,41750,41750,41750,0
20230704,182800,50870285450,41750,41750,41750,41750,0
20230704,182700,50870285450,41750,41750,41750,41750,0
20230704,182600,50870285450,41750,41750,41750,41750,0
20230704,182500,50870285450,41750,41750,41750,41750,0
20230704,182400,50870285450,41750,41750,41750,41750,0
20230704,182300,50870285450,41750,41750,41750,41750,0
20230704,182200,50870285450,41750,41750,41750,41750,0
20230704,182100,50870285450,41750,41750,41750,41750,0
20230704,182000,50870285450,41750,41750,41750,41750,0
20230704,181900,50870285450,41750,41750,41750,41750,0
20230704,181800,50870285450,41750,41750,41750,41750,0
20230704,181700,50870285450,41750,41750,41750,41750,0
20230704,181600,50870285450,41750,41750,41750,41750,0
20230704,181500,50870285450,41750,41750,41750,41750,0
20230704,181400,50870285450,41750,41750,41750,41750,0
20230704,181300,50870285450,41750,41750,41750,41750,0
20230704,181200,50870285450,41750,41750,41750,41750,12885
20230704,181100,50870285450,41750,41750,41750,41750,0
20230704,181000,50870285450,41750,41750,41750,41750,0
20230704,180900,50870285450,41750,41750,41750,41750,0
20230704,180800,50870285450,41750,41750,41750,41750,0
20230704,180700,50870285450,41750,41750,41750,41750,0
20230704,180600,50870285450,41750,41750,41750,41750,0
20230704,180500,50870285450,41750,41750,41750,41750,0
20230704,180400,50870285450,41750,41750,41750,41750,0
20230704,180300,50870285450,41750,41750,41750,41750,0
20230704,180200,50870285450,41750,41750,41750,41750,0
20230704,180100,50870285450,41750,41750,41750,41750,0
20230704,180000,50870285450,41750,41750,41750,41750,0
20230704,175900,50870285450,41750,41750,41750,41750,0
20230704,175800,50870285450,41750,41750,41750,41750,0
20230704,175700,50870285450,41750,41750,41750,41750,0
20230704,175600,50870285450,41750,41750,41750,41750,0
20230704,175500,50870285450,41750,41750,41750,41750,0
20230704,175400,50870285450,41750,41750,41750,41750,0
20230704,175300,50870285450,41750,41750,41750,41750,0
20230704,175200,50870285450,41750,41750,41750,41750,0
20230704,175100,50870285450,41750,41750,41750,41750,0
20230704,175000,50870285450,41750,41750,41750,41750,0
20230704,174900,50870285450,41750,41750,41750,41750,0
20230704,174800,50870285450,41750,41750,41750,41750,0
20230704,174700,50870285450,41750,41750,41750,41750,0
20230704,174600,50870285450,41750,41750,41750,41750,0
20230704,174500,50870285450,41750,41750,41750,41750,0
20230704,174400,50870285450,41750,41750,41750,41750,0
20230704,174300,50870285450,41750,41750,41750,41750,0
20230704,174200,50870285450,41750,41750,41750,41750,12885
20230704,174100,50870285450,41750,41750,41750,41750,0
20230704,174000,50870285450,41750,41750,41750,41750,0
20230704,173900,50870285450,41750,41750,41750,41750,0
20230704,173800,50870285450,41750,41750,41750,41750,0
20230704,173700,50870285450,41750,41750,41750,41750,0
20230704,173600,50870285450,41750,41750,41750,41750,0
20230704,173500,50870285450,41750,41750,41750,41750,0
20230704,173400,50870285450,41750,41750,41750,41750,0
20230704,173300,50870285450,41750,41750,41750,41750,0
20230704,173200,50870285450,41750,41750,41750,41750,0
20230704,173100,50870285450,41750,41750,41750,41750,0
20230704,173000,50870285450,41750,41750,41750,41750,0
20230704,172900,50870285450,41750,41750,41750,41750,0
20230704,172800,50870285450,41750,41750,41750,41750,0
20230704,172700,50870285450,41750,41750,41750,41750,0
20230704,172600,50870285450,41750,41750,41750,41750,0
20230704,172500,50870285450,41750,41750,41750,41750,0
20230704,172400,50870285450,41750,41750,41750,41750,0
20230704,172300,50870285450,41750,41750,41750,41750,0
20230704,172200,50870285450,41750,41750,41750,41750,0
20230704,172100,50870285450,41750,41750,41750,41750,0
20230704,172000,50870285450,41750,41750,41750,41750,0
20230704,171900,50870285450,41750,41750,41750,41750,0
20230704,171800,50870285450,41750,41750,41750,41750,0
20230704,171700,50870285450,41750,41750,41750,41750,0
20230704,171600,50870285450,41750,41750,41750,41750,0
20230704,171500,50870285450,41750,41750,41750,41750,0
20230704,171400,50870285450,41750,41750,41750,41750,0
20230704,171300,50870285450,41750,41750,41750,41750,0
20230704,171200,50870285450,41750,41750,41750,41750,12885
20230704,171100,50870285450,41750,41750,41750,41750,0
20230704,171000,50870285450,41750,41750,41750,41750,0
20230704,170900,50870285450,41750,41750,41750,41750,0
20230704,170800,50870285450,41750,41750,41750,41750,0
20230704,170700,50870285450,41750,41750,41750,41750,0
20230704,170600,50870285450,41750,41750,41750,41750,0
20230704,170500,50870285450,41750,41750,41750,41750,0
20230704,170400,50870285450,41750,41750,41750,41750,0
20230704,170300,50870285450,41750,41750,41750,41750,0
20230704,170200,50870285450,41750,41750,41750,41750,0
20230704,170100,50870285450,41750,41750,41750,41750,0
20230704,170000,50870285450,41750,41750,41750,41750,0
20230704,165900,50870285450,41750,41750,41750,41750,0
20230704,165800,50870285450,41750,41750,41750,41750,0
20230704,165700,50870285450,41750,41750,41750,41750,0
20230704,165600,50870285450,41750,41750,41750,41750,0
20230704,165500,50870285450,41750,41750,41750,41750,0
20230704,165400,50870285450,41750,41750,41750,41750,0
20230704,165300,50870285450,41750,41750,41750,41750,0
20230704,165200,50870285450,41750,41750,41750,41750,0
20230704,165100,50870285450,41750,41750,41750,41750,0
20230704,165000,50870285450,41750,41750,41750,41750,0
20230704,164900,50870285450,41750,41750,41750,41750,0
20230704,164800,50870285450,41750,41750,41750,41750,0
20230704,164700,50870285450,41750,41750,41750,41750,0
20230704,164600,50870285450,41750,41750,41750,41750,0
20230704,164500,50870285450,41750,41750,41750,41750,0
20230704,164400,50870285450,41750,41750,41750,41750,0
20230704,164300,50870285450,41750,41750,41750,41750,0
20230704,164200,50870285450,41750,41750,41750,41750,12885
20230704,164100,50870285450,41750,41750,41750,41750,0
20230704,164000,50870285450,41750,41750,41750,41750,0
20230704,163900,50870285450,41750,41750,41750,41750,0
20230704,163800,50870285450,41750,41750,41750,41750,0
20230704,163700,50870285450,41750,41750,41750,41750,0
20230704,163600,50870285450,41750,41750,41750,41750,0
20230704,163500,50870285450,41750,41750,41750,41750,0
20230704,163400,50870285450,41750,41750,41750,41750,0
20230704,163300,50870285450,41750,41750,41750,41750,0
20230704,163200,50870285450,41750,41750,41750,41750,0
20230704,163100,50870285450,41750,41750,41750,41750,0
20230704,163000,50870285450,41750,41750,41750,41750,0
20230704,162900,50870285450,41750,41750,41750,41750,0
20230704,162800,50870285450,41750,41750,41750,41750,0
20230704,162700,50870285450,41750,41750,41750,41750,0
20230704,162600,50870285450,41750,41750,41750,41750,0
20230704,162500,50870285450,41750,41750,41750,41750,0
20230704,162400,50870285450,41750,41750,41750,41750,0
20230704,162300,50870285450,41750,41750,41750,41750,0
20230704,162200,50870285450,41750,41750,41750,41750,0
20230704,162100,50870285450,41750,41750,41750,41750,0
20230704,162000,50870285450,41750,41750,41750,41750,0
20230704,161900,50870285450,41750,41750,41750,41750,0
20230704,161800,50870285450,41750,41750,41750,41750,0
20230704,161700,50870285450,41750,41750,41750,41750,0
20230704,161600,50870285450,41750,41750,41750,41750,0
20230704,161500,50870285450,41750,41750,41750,41750,0
20230704,161400,50870285450,41750,41750,41750,41750,0
20230704,161300,50870285450,41750,41750,41750,41750,0
20230704,161200,50870285450,41750,41750,41750,41750,12885
20230704,161100,50870285450,41750,41750,41750,41750,0
20230704,161000,50870285450,41750,41750,41750,41750,0
20230704,160900,50870285450,41750,41750,41750,41750,0
20230704,160800,50870285450,41750,41750,41750,41750,0
20230704,160700,50870285450,41750,41750,41750,41750,0
20230704,160600,50870285450,41750,41750,41750,41750,0
20230704,160500,50870285450,41750,41750,41750,41750,0
20230704,160400,50870285450,41750,41750,41750,41750,0
20230704,160300,50870285450,41750,41750,41750,41750,0
20230704,160200,50870285450,41750,41750,41750,41750,0
20230704,160100,50870285450,41750,41750,41750,41750,0
20230704,160000,50870285450,41750,41750,41750,41750,0
20230704,155900,50870285450,41750,41750,41750,41750,0
20230704,155800,50870285450,41750,41750,41750,41750,0
20230704,155700,50870285450,41750,41750,41750,41750,0
20230704,155600,50870285450,41750,41750,41750,41750,0
20230704,155500,50870285450,41750,41750,41750,41750,0
20230704,155400,50870285450,41750,41750,41750,41750,0
20230704,155300,50870285450,41750,41750,41750,41750,0
20230704,155200,50870285450,41750,41750,41750,41750,0
20230704,155100,50870285450,41750,41750,41750,41750,0
20230704,155000,50870285450,41750,41750,41750,41750,0
20230704,154900,50870285450,41750,41750,41750,41750,0
20230704,154800,50870285450,41750,41750,41750,41750,0
20230704,154700,50870285450,41750,41750,41750,41750,0
20230704,154600,50870285450,41750,41750,41750,41750,0
20230704,154500,50870285450,41750,41750,41750,41750,0
20230704,154400,50870285450,41750,41750,41750,41750,0
20230704,154300,50870285450,41750,41750,41750,41750,0
20230704,154200,50870285450,41750,41750,41750,41750,12885
20230704,154100,50870285450,41750,41750,41750,41750,0
20230704,154000,50870285450,41750,41750,41750,41750,0
20230704,153900,50870285450,41750,41750,41750,41750,0
20230704,153800,50870285450,41750,41750,41750,41750,0
20230704,153700,50870285450,41750,41750,41750,41750,0
20230704,153600,50870285450,41750,41750,41750,41750,0
20230704,153500,50870285450,41750,41750,41750,41750,0
20230704,153400,50870285450,41750,41750,41750,41750,0
20230704,153300,50870285450,41750,41750,41750,41750,0
20230704,153200,50870285450,41750,41750,41750,41750,0
20230704,153100,50870285450,41750,41750,41750,41750,0
20230704,153000,50870285450,41750,41750,41750,41750,12885
20230704,152900,50332336700,41750,41750,41750,41750,0
20230704,152800,50332336700,41750,41750,41750,41750,0
20230704,152700,50332336700,41750,41750,41750,41750,0
20230704,152600,50332336700,41750,41750,41750,41750,0
20230704,152500,50332336700,41750,41750,41750,41750,0
20230704,152400,50332336700,41750,41750,41750,41750,0
20230704,152300,50332336700,41750,41750,41750,41750,0
20230704,152200,50332336700,41750,41750,41750,41750,0
20230704,152100,50332336700,41750,41750,41750,41750,0
20230704,152000,50332336700,41750,41750,41750,41750,0
20230704,151900,50332336700,41750,41700,41750,41700,3722
20230704,151800,50177079000,41700,41750,41750,41700,2199
20230704,151700,50085367000,41750,41750,41800,41750,1630
20230704,151600,50017287850,41750,41800,41800,41750,1488
20230704,151500,49955150800,41750,41750,41800,41750,1063
20230704,151400,49910743250,41750,41800,41800,41700,3549
20230704,151300,49762517900,41750,41800,41850,41750,2839
20230704,151200,49643795550,41750,41800,41850,41750,1225
20230704,151100,49592583250,41800,41800,41900,41750,3776
20230704,151000,49434619850,41800,41750,41800,41700,4345
20230704,150900,49253149250,41750,41750,41800,41700,4040
20230704,150800,49084448350,41750,41750,41750,41700,3388
20230704,150700,48943108850,41750,41750,41750,41700,2148
20230704,150600,48853431700,41750,41750,41750,41700,2689
20230704,150500,48741295950,41700,41750,41750,41700,3976
20230704,150400,48575402050,41750,41750,41750,41700,1196
20230704,150300,48525477950,41750,41700,41750,41700,1474
20230704,150200,48463942750,41700,41750,41750,41700,832
20230704,150100,48429239200,41750,41750,41800,41700,1809
20230704,150000,48353730400,41750,41750,41800,41750,994
20230704,145900,48312193450,41800,41700,41800,41700,1700
20230704,145800,48241211950,41750,41850,41900,41700,4228
20230704,145700,48064529850,41800,41800,41850,41800,604
20230704,145600,48039264100,41800,41850,41850,41800,954
20230704,145500,47999344650,41850,41800,41850,41800,437
20230704,145400,47981071350,41850,41850,41850,41800,1409
20230704,145300,47922104950,41800,41900,41900,41800,672
20230704,145200,47893984000,41850,41850,41900,41850,1256
20230704,145100,47841372700,41850,41850,41900,41850,409
20230704,145000,47824252550,41850,41850,41900,41850,2881
20230704,144900,47703627950,41800,41800,41850,41800,637
20230704,144800,47676998100,41850,41900,41900,41800,1593
20230704,144700,47610329750,41900,41850,41900,41850,300
20230704,144600,47597761450,41900,41900,41900,41800,1789
20230704,144500,47522872700,41900,41750,41900,41700,2657
20230704,144400,47411779150,41750,41800,41800,41700,2457
20230704,144300,47309172100,41800,41800,41850,41800,1315
20230704,144200,47254172750,41800,41850,41850,41800,1239
20230704,144100,47202376500,41850,41800,41850,41800,953
20230704,144000,47162501100,41800,41800,41850,41800,701
20230704,143900,47133189700,41800,41850,41850,41800,767
20230704,143800,47101092000,41850,41850,41850,41800,1158
20230704,143700,47052680450,41850,41850,41900,41800,1157
20230704,143600,47004259500,41900,41900,41950,41900,994
20230704,143500,46962588100,41900,41850,41950,41850,1267
20230704,143400,46909497950,41850,41850,41900,41850,553
20230704,143300,46886353750,41850,41850,41850,41800,818
20230704,143200,46852130950,41850,42000,42000,41800,2708
20230704,143100,46738700800,42000,41950,42000,41900,1768
20230704,143000,46664533350,41950,41950,41950,41900,910
20230704,142900,46626372850,41950,41900,41950,41850,2744
20230704,142800,46511314500,41900,41900,41900,41850,630
20230704,142700,46484919600,41900,41900,41900,41850,861
20230704,142600,46448849600,41850,41900,41900,41850,786
20230704,142500,46415920650,41900,41900,41900,41850,1097
20230704,142400,46369961650,41900,41900,41900,41850,1524
20230704,142300,46306113100,41850,41900,41900,41850,1161
20230704,142200,46257468300,41900,41750,41900,41750,5843
20230704,142100,46013139250,41750,41800,41800,41750,644
20230704,142000,45986251500,41800,41750,41800,41750,946
20230704,141900,45946729100,41750,41800,41800,41750,532
20230704,141800,45924516150,41800,41900,41900,41800,3944
20230704,141700,45759506100,41900,41850,41900,41850,973
20230704,141600,45718769000,41900,41850,41900,41850,1890
20230704,141500,45639579150,41850,41900,41900,41850,259
20230704,141400,45628738800,41850,41800,41900,41800,1878
20230704,141300,45550116000,41800,41850,41850,41800,533
20230704,141200,45527829400,41850,41800,41850,41800,1963
20230704,141100,45445738050,41800,41900,41900,41800,2275
20230704,141000,45350506900,41900,41850,41900,41850,1129
20230704,140900,45303232700,41900,41900,41950,41850,1472
20230704,140800,45241529750,41900,41950,41950,41900,2238
20230704,140700,45147747450,41950,41950,41950,41900,1260
20230704,140600,45094892050,41950,41900,41950,41900,493
20230704,140500,45074213200,41900,41850,41950,41850,1188
20230704,140400,45024443400,41850,41950,41950,41850,3058
20230704,140300,44896312550,41950,41900,41950,41900,1350
20230704,140200,44839708150,41950,42000,42000,41850,6124
20230704,140100,44582922950,42000,42050,42050,42000,2851
20230704,140000,44463173500,42050,42000,42050,41950,2416
20230704,135900,44361732200,41950,42000,42050,41950,1853
20230704,135800,44283905850,42000,42000,42000,41950,2049
20230704,135700,44197848250,42050,42050,42050,42000,1533
20230704,135600,44133458750,42000,42050,42050,42000,3432
20230704,135500,43989280250,42050,42000,42100,42000,1501
20230704,135400,43926165850,42000,41950,42100,41950,9118
20230704,135300,43542771700,41950,42050,42050,41950,5171
20230704,135200,43325471950,42050,42050,42050,42000,1113
20230704,135100,43278685000,42050,42000,42050,41950,5066
20230704,135000,43065863500,42000,42000,42000,41950,1031
20230704,134900,43022563700,42000,42000,42000,41950,1079
20230704,134800,42977266250,42000,42100,42100,42000,5623
20230704,134700,42740834000,42100,42100,42100,42000,8813
20230704,134600,42370203600,42150,41950,42150,41900,20168
20230704,134500,41522632650,41950,41950,42000,41900,5341
20230704,134400,41298528500,41950,41900,41950,41850,2448
20230704,134300,41195941450,41900,41850,41900,41850,4944
20230704,134200,40988912800,41800,41800,41800,41800,4404
20230704,134100,40804825600,41800,41800,41800,41750,673
20230704,134000,40776714650,41750,41750,41800,41750,208
20230704,133900,40768028950,41750,41850,41850,41750,487
20230704,133800,40747675050,41800,41900,41900,41800,3418
20230704,133700,40604652400,41850,41900,41900,41850,582
20230704,133600,40580284450,41900,41850,41900,41850,144
20230704,133500,40574251950,41850,41900,41900,41850,1669
20230704,133400,40504401350,41850,41850,41900,41850,269
20230704,133300,40493133500,41900,41800,41900,41800,2770
20230704,133200,40377212250,41800,41850,41850,41750,703
20230704,133100,40347827050,41800,41800,41850,41750,1995
20230704,133000,40264435350,41800,41750,41800,41750,5760
20230704,132900,40023763250,41800,41750,41800,41750,833
20230704,132800,39988953550,41750,41850,41850,41750,2210
20230704,132700,39896548800,41850,41750,41850,41750,2032
20230704,132600,39811605800,41750,41650,41800,41650,2945
20230704,132500,39688719750,41650,41650,41700,41650,248
20230704,132400,39678380100,41700,41700,41700,41650,1362
20230704,132300,39621589250,41700,41650,41700,41650,546
20230704,132200,39598827650,41650,41700,41700,41650,211
20230704,132100,39590029350,41650,41650,41700,41650,868
20230704,132000,39553838000,41650,41700,41700,41650,87
20230704,131900,39550210950,41700,41600,41700,41600,2566
20230704,131800,39443349000,41600,41650,41650,41600,397
20230704,131700,39426830100,41600,41600,41650,41600,366
20230704,131600,39411598800,41600,41650,41650,41600,1033
20230704,131500,39368621200,41650,41650,41650,41600,1702
20230704,131400,39297784950,41600,41600,41600,41600,56
20230704,131300,39295455350,41600,41650,41650,41600,86
20230704,131200,39291877100,41600,41650,41650,41600,756
20230704,131100,39260425950,41650,41650,41700,41650,3817
20230704,131000,39101411700,41650,41700,41700,41650,4307
20230704,130900,38921818500,41700,41700,41700,41650,192
20230704,130800,38913814900,41650,41650,41700,41650,1114
20230704,130700,38867394950,41700,41700,41700,41650,3596
20230704,130600,38717487100,41700,41650,41700,41650,80
20230704,130500,38714151850,41700,41700,41700,41650,496
20230704,130400,38693489100,41700,41650,41700,41650,855
20230704,130300,38657854350,41650,41700,41700,41650,268
20230704,130200,38646688550,41700,41700,41700,41650,281
20230704,130100,38634971500,41650,41650,41700,41650,592
20230704,130000,38610314500,41650,41750,41750,41650,3699
20230704,125900,38455961400,41750,41750,41800,41750,420
20230704,125800,38438426300,41800,41800,41800,41750,514
20230704,125700,38416964550,41800,41800,41800,41750,3303
20230704,125600,38278919800,41800,41850,41850,41750,1640
20230704,125500,38210386750,41800,41800,41850,41800,1691
20230704,125400,38139697700,41800,41800,41850,41800,310
20230704,125300,38126734100,41850,41850,41900,41800,961
20230704,125200,38086524700,41850,41850,41900,41850,1104
20230704,125100,38040317100,41900,41850,41900,41850,580
20230704,125000,38016039500,41850,41900,41900,41850,989
20230704,124900,37974619300,41900,41900,41950,41850,6615
20230704,124800,37697499300,41900,41850,41900,41850,1056
20230704,124700,37653273500,41850,41850,41900,41850,2432
20230704,124600,37551377950,41850,41800,41900,41800,2588
20230704,124500,37443043050,41800,41900,41900,41800,1479
20230704,124400,37381160050,41900,41900,41950,41900,1609
20230704,124300,37313734150,41900,41900,41950,41850,3472
20230704,124200,37168217100,41900,41900,42000,41900,17953
20230704,124100,36415238650,41900,41850,41900,41750,10649
20230704,124000,35969623650,41850,41750,41850,41750,6400
20230704,123900,35702133450,41800,41700,41800,41700,2283
20230704,123800,35606808600,41700,41650,41850,41600,9644
20230704,123700,35204375000,41650,41600,41650,41550,967
20230704,123600,35164145650,41600,41600,41600,41550,760
20230704,123500,35132537100,41600,41600,41600,41550,491
20230704,123400,35112122100,41550,41500,41600,41500,817
20230704,123300,35078176500,41550,41500,41550,41450,1087
20230704,123200,35033034250,41450,41450,41500,41450,797
20230704,123100,34999960550,41450,41450,41500,41450,665
20230704,123000,34972396200,41450,41400,41500,41400,786
20230704,122900,34939816250,41400,41400,41450,41400,437
20230704,122800,34921719350,41400,41450,41450,41400,597
20230704,122700,34896994650,41450,41450,41450,41450,131
20230704,122600,34891564700,41450,41400,41450,41350,963
20230704,122500,34851709600,41450,41450,41450,41400,341
20230704,122400,34837576400,41450,41500,41500,41350,4670
20230704,122300,34644127300,41500,41500,41500,41450,1280
20230704,122200,34591007450,41500,41500,41500,41450,895
20230704,122100,34553878400,41500,41450,41500,41450,147
20230704,122000,34547779550,41450,41450,41500,41450,685
20230704,121900,34519382700,41500,41500,41500,41450,1416
20230704,121800,34460646200,41500,41450,41600,41450,7491
20230704,121700,34149295750,41450,41400,41450,41400,1899
20230704,121600,34070602150,41450,41400,41450,41350,627
20230704,121500,34044635100,41400,41400,41450,41350,879
20230704,121400,34008245600,41400,41350,41400,41350,2544
20230704,121300,33902950900,41350,41350,41350,41300,241
20230704,121200,33892987900,41350,41300,41350,41300,597
20230704,121100,33868319000,41300,41300,41300,41250,495
20230704,121000,33847876900,41300,41250,41300,41250,456
20230704,120900,33829065750,41300,41250,41300,41250,853
20230704,120800,33793845350,41250,41250,41300,41250,866
20230704,120700,33758122400,41300,41300,41300,41250,139
20230704,120600,33752383850,41250,41250,41300,41200,1478
20230704,120500,33691400350,41200,41300,41300,41200,4083
20230704,120400,33522986700,41300,41300,41300,41250,601
20230704,120300,33498167900,41250,41300,41300,41250,173
20230704,120200,33491031200,41300,41250,41300,41250,124
20230704,120100,33485910850,41250,41300,41300,41250,298
20230704,120000,33473607100,41300,41300,41350,41250,1092
20230704,115900,33428508000,41300,41350,41350,41300,2967
20230704,115800,33305939150,41350,41350,41400,41350,907
20230704,115700,33268434600,41350,41350,41350,41350,489
20230704,115600,33248214450,41350,41400,41400,41300,2259
20230704,115500,33154847100,41400,41400,41400,41400,19
20230704,115400,33154060500,41400,41300,41400,41300,1190
20230704,115300,33104852400,41300,41350,41350,41300,3369
20230704,115200,32965621300,41350,41400,41400,41350,195
20230704,115100,32957549800,41400,41350,41400,41350,2056
20230704,115000,32872530500,41350,41350,41350,41300,1461
20230704,114900,32812123050,41350,41300,41350,41300,191
20230704,114800,32804233500,41300,41350,41350,41300,285
20230704,114700,32792457600,41300,41350,41400,41300,1172
20230704,114600,32743995650,41350,41350,41400,41350,283
20230704,114500,32732293450,41350,41500,41500,41350,3553
20230704,114400,32585143900,41500,41500,41500,41450,472
20230704,114300,32565579350,41500,41500,41500,41450,1011
20230704,114200,32523643200,41450,41450,41500,41450,451
20230704,114100,32504941150,41450,41500,41500,41450,226
20230704,114000,32495565200,41450,41450,41500,41450,97
20230704,113900,32491544450,41500,41550,41550,41500,1562
20230704,113800,32426690900,41550,41600,41600,41550,1525
20230704,113700,32363325950,41600,41600,41600,41550,280
20230704,113600,32351688750,41600,41600,41600,41550,1534
20230704,113500,32287875800,41600,41550,41600,41550,661
20230704,113400,32260380700,41550,41600,41600,41550,702
20230704,113300,32231185900,41600,41550,41600,41550,510
20230704,113200,32209990200,41550,41550,41600,41550,1243
20230704,113100,32158292250,41550,41550,41650,41500,1324
20230704,113000,32103231450,41550,41550,41550,41500,2657
20230704,112900,31992844950,41550,41600,41650,41500,1960
20230704,112800,31911312000,41650,41750,41750,41600,1697
20230704,112700,31840598300,41750,41650,41750,41650,2756
20230704,112600,31725620450,41700,41500,41700,41500,29467
20230704,112500,30499970000,41450,41500,41500,41450,581
20230704,112400,30475881050,41500,41450,41500,41450,61
20230704,112300,30473350250,41450,41500,41500,41450,349
20230704,112200,30458877950,41450,41400,41500,41400,4187
20230704,112100,30285307800,41400,41400,41400,41350,151
20230704,112000,30279062050,41400,41400,41400,41350,570
20230704,111900,30255475400,41400,41400,41400,41350,386
20230704,111800,30239501650,41400,41350,41400,41350,1213
20230704,111700,30189291600,41400,41350,41400,41300,334
20230704,111600,30175482200,41350,41350,41400,41300,641
20230704,111500,30148984150,41350,41350,41400,41350,645
20230704,111400,30122312850,41350,41300,41350,41300,765
20230704,111300,30090681850,41350,41250,41350,41250,2383
20230704,111200,29992221000,41250,41200,41300,41150,13827
20230704,111100,29421574150,41150,41200,41250,41150,3725
20230704,111000,29268110800,41200,41300,41300,41200,2063
20230704,110900,29183040100,41300,41300,41300,41250,751
20230704,110800,29152031050,41250,41300,41300,41250,460
20230704,110700,29133054600,41250,41250,41300,41250,365
20230704,110600,29117989400,41250,41250,41300,41250,640
20230704,110500,29091575700,41250,41250,41250,41200,823
20230704,110400,29057628300,41250,41250,41250,41200,717
20230704,110300,29028061100,41250,41150,41250,41150,1470
20230704,110200,28967494600,41150,41150,41200,41100,2548
20230704,110100,28862643200,41150,41150,41150,41100,2527
20230704,110000,28758697800,41150,41150,41150,41100,1157
20230704,105900,28711117100,41150,41150,41200,41100,3273
20230704,105800,28576444650,41150,41200,41200,41150,426
20230704,105700,28558903300,41150,41150,41150,41100,2867
20230704,105600,28440935900,41100,41100,41150,41100,3535
20230704,105500,28295615650,41100,41150,41150,41100,1650
20230704,105400,28227733000,41100,41200,41200,41100,8468
20230704,105300,27879168550,41200,41250,41250,41200,335
20230704,105200,27865355150,41250,41350,41350,41200,7070
20230704,105100,27573461350,41350,41400,41450,41350,2436
20230704,105000,27472607800,41450,41400,41450,41400,1680
20230704,104900,27403029050,41400,41350,41400,41350,862
20230704,104800,27367374350,41350,41350,41400,41350,602
20230704,104700,27342476950,41350,41300,41400,41300,1845
20230704,104600,27266212450,41300,41300,41350,41300,160
20230704,104500,27259603450,41300,41300,41350,41300,750
20230704,104400,27228624600,41300,41300,41350,41300,257
20230704,104300,27218007300,41300,41350,41350,41250,1344
20230704,104200,27162514600,41300,41300,41350,41250,1246
20230704,104100,27111058050,41300,41250,41300,41250,291
20230704,104000,27099047800,41300,41250,41300,41250,919
20230704,103900,27061124150,41250,41300,41300,41250,1711
20230704,103800,26990462450,41350,41350,41350,41300,1518
20230704,103700,26927751950,41350,41400,41400,41350,1205
20230704,103600,26877893950,41400,41250,41450,41250,2772
20230704,103500,26763233700,41250,41350,41350,41200,1298
20230704,103400,26709660000,41350,41350,41350,41150,15113
20230704,103300,26086787650,41300,41350,41350,41300,8575
20230704,103200,25732611950,41300,41400,41450,41300,11794
20230704,103100,25244525400,41400,41450,41450,41400,1732
20230704,103000,25172819100,41450,41600,41600,41400,6493
20230704,102900,24903386350,41600,41600,41650,41600,383
20230704,102800,24887448050,41600,41600,41650,41600,1071
20230704,102700,24842888250,41600,41600,41650,41600,2532
20230704,102600,24737473800,41600,41550,41600,41550,12156
20230704,102500,24232158300,41550,41600,41600,41550,2201
20230704,102400,24140647450,41550,41650,41650,41550,1055
20230704,102300,24096795000,41550,41600,41650,41550,460
20230704,102200,24077658100,41600,41550,41600,41550,1592
20230704,102100,24011493600,41600,41650,41650,41550,2102
20230704,102000,23924014800,41600,41650,41650,41600,1820
20230704,101900,23848268550,41650,41550,41700,41550,3984
20230704,101800,23682564400,41550,41550,41650,41550,4889
20230704,101700,23479187850,41550,41450,41550,41400,4522
20230704,101600,23291843150,41450,41450,41500,41450,1316
20230704,101500,23237289150,41450,41400,41450,41350,2079
20230704,101400,23151229900,41400,41400,41400,41350,2020
20230704,101300,23067610200,41400,41350,41450,41350,2239
20230704,101200,22974972850,41350,41400,41400,41350,6059
20230704,101100,22724372200,41400,41400,41450,41400,990
20230704,101000,22683366550,41400,41400,41450,41350,3642
20230704,100900,22532578400,41400,41450,41450,41400,4119
20230704,100800,22362028750,41450,41450,41500,41400,3517
20230704,100700,22216267950,41450,41450,41500,41400,1226
20230704,100600,22165451850,41400,41550,41550,41400,6246
20230704,100500,21906388000,41550,41550,41600,41500,1225
20230704,100400,21855499900,41550,41700,41700,41550,12562
20230704,100300,21332631450,41650,41650,41650,41650,1239
20230704,100200,21281027100,41600,41600,41650,41600,600
20230704,100100,21256058950,41600,41550,41600,41550,1175
20230704,100000,21207195350,41550,41650,41650,41550,2173
20230704,095900,21116833350,41600,41600,41650,41550,2873
20230704,095800,20997395950,41600,41600,41600,41550,615
20230704,095700,20971823050,41600,41650,41650,41500,4493
20230704,095600,20785121850,41650,41600,41650,41550,1343
20230704,095500,20729259450,41600,41500,41600,41500,3008
20230704,095400,20604381500,41500,41400,41500,41400,3726
20230704,095300,20450018150,41400,41450,41500,41400,1616
20230704,095200,20383069300,41450,41400,41500,41400,3967
20230704,095100,20218733550,41400,41400,41450,41400,4958
20230704,095000,20013449750,41450,41450,41500,41400,6218
20230704,094900,19755747100,41450,41500,41500,41400,1483
20230704,094800,19694280400,41450,41450,41500,41450,2838
20230704,094700,19576636150,41500,41500,41500,41450,2944
20230704,094600,19454539250,41500,41450,41500,41450,596
20230704,094500,19429826100,41450,41500,41500,41450,1614
20230704,094400,19362918050,41500,41450,41500,41450,4668
20230704,094300,19169394500,41450,41500,41500,41450,3957
20230704,094200,19005254450,41550,41600,41600,41500,2517
20230704,094100,18900669200,41600,41600,41600,41550,1684
20230704,094000,18830631000,41600,41650,41700,41550,4401
20230704,093900,18647450250,41650,41700,41750,41650,1395
20230704,093800,18589299300,41700,41650,41800,41500,21977
20230704,093700,17674918450,41600,41600,41650,41600,5143
20230704,093600,17460964700,41600,41600,41650,41600,2897
20230704,093500,17340434500,41600,41650,41650,41550,7711
20230704,093400,17019741550,41650,41700,41750,41650,4075
20230704,093300,16849981950,41700,41800,41800,41650,7665
20230704,093200,16530249800,41800,41800,41800,41750,2343
20230704,093100,16432402950,41800,41800,41800,41700,6914
20230704,093000,16143697300,41750,41800,41800,41750,1492
20230704,092900,16081388500,41750,41750,41800,41750,2167
20230704,092800,15990883500,41750,41750,41800,41750,3391
20230704,092700,15849299000,41750,41750,41800,41700,1255
20230704,092600,15796906550,41750,41800,41800,41700,4463
20230704,092500,15610573500,41800,41800,41800,41750,3624
20230704,092400,15459255700,41800,41800,41850,41750,2325
20230704,092300,15362065550,41850,41950,41950,41750,9400
20230704,092200,14968759250,41950,41950,41950,41900,3483
20230704,092100,14822735000,41950,41900,41950,41850,2177
20230704,092000,14731529850,41900,42000,42050,41900,15003
20230704,091900,14102138950,42050,42000,42050,41950,8899
20230704,091800,13728262550,42000,41950,42000,41950,6125
20230704,091700,13471124750,42000,41900,42000,41850,10985
20230704,091600,13010708450,41900,42050,42050,41850,20122
20230704,091500,12166799450,42050,42200,42250,42000,17750
20230704,091400,11418340000,42200,42150,42250,42100,12532
20230704,091300,10889712900,42150,41950,42150,41950,13936
20230704,091200,10304217250,41950,41950,42000,41850,7034
20230704,091100,10009333650,41900,42050,42050,41900,10052
20230704,091000,9587342600,42050,42150,42200,41900,18379
20230704,090900,8814272900,42150,42050,42250,42050,26108
20230704,090800,7713175550,42050,41800,42100,41800,72304
20230704,090700,4679233400,41850,41800,41850,41750,10237
20230704,090600,4251250950,41800,41500,41800,41500,10570
20230704,090500,3811085050,41500,41500,41550,41450,7420
20230704,090400,3503156300,41500,41400,41500,41350,7915
20230704,090300,3175137650,41400,41300,41550,41300,14213
20230704,090200,2586669200,41300,41400,41450,41300,10554
20230704,090100,2149940650,41400,41650,41650,41350,22436
20230704,090000,1218260550,41650,41950,41950,41550,27925