stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,191500,41220298200,38400,38400,38400,38400,17005
20230704,191400,41220298200,38400,38400,38400,38400,0
20230704,191300,41220298200,38400,38400,38400,38400,0
20230704,191200,41220298200,38400,38400,38400,38400,0
20230704,191100,41220298200,38400,38400,38400,38400,0
20230704,191000,41220298200,38400,38400,38400,38400,0
20230704,190900,41220298200,38400,38400,38400,38400,0
20230704,190800,41220298200,38400,38400,38400,38400,0
20230704,190700,41220298200,38400,38400,38400,38400,0
20230704,190600,41220298200,38400,38400,38400,38400,0
20230704,190500,41220298200,38400,38400,38400,38400,0
20230704,190400,41220298200,38400,38400,38400,38400,0
20230704,190300,41220298200,38400,38400,38400,38400,0
20230704,190200,41220298200,38400,38400,38400,38400,0
20230704,190100,41220298200,38400,38400,38400,38400,0
20230704,190000,41220298200,38400,38400,38400,38400,0
20230704,185900,41220298200,38400,38400,38400,38400,0
20230704,185800,41220298200,38400,38400,38400,38400,0
20230704,185700,41220298200,38400,38400,38400,38400,0
20230704,185600,41220298200,38400,38400,38400,38400,0
20230704,185500,41220298200,38400,38400,38400,38400,0
20230704,185400,41220298200,38400,38400,38400,38400,0
20230704,185300,41220298200,38400,38400,38400,38400,0
20230704,185200,41220298200,38400,38400,38400,38400,0
20230704,185100,41220298200,38400,38400,38400,38400,0
20230704,185000,41220298200,38400,38400,38400,38400,0
20230704,184900,41220298200,38400,38400,38400,38400,0
20230704,184800,41220298200,38400,38400,38400,38400,0
20230704,184700,41220298200,38400,38400,38400,38400,0
20230704,184600,41220298200,38400,38400,38400,38400,0
20230704,184500,41220298200,38400,38400,38400,38400,17005
20230704,184400,41220298200,38400,38400,38400,38400,0
20230704,184300,41220298200,38400,38400,38400,38400,0
20230704,184200,41220298200,38400,38400,38400,38400,0
20230704,184100,41220298200,38400,38400,38400,38400,0
20230704,184000,41220298200,38400,38400,38400,38400,0
20230704,183900,41220298200,38400,38400,38400,38400,0
20230704,183800,41220298200,38400,38400,38400,38400,0
20230704,183700,41220298200,38400,38400,38400,38400,0
20230704,183600,41220298200,38400,38400,38400,38400,0
20230704,183500,41220298200,38400,38400,38400,38400,0
20230704,183400,41220298200,38400,38400,38400,38400,0
20230704,183300,41220298200,38400,38400,38400,38400,0
20230704,183200,41220298200,38400,38400,38400,38400,0
20230704,183100,41220298200,38400,38400,38400,38400,0
20230704,183000,41220298200,38400,38400,38400,38400,0
20230704,182900,41220298200,38400,38400,38400,38400,0
20230704,182800,41220298200,38400,38400,38400,38400,0
20230704,182700,41220298200,38400,38400,38400,38400,0
20230704,182600,41220298200,38400,38400,38400,38400,0
20230704,182500,41220298200,38400,38400,38400,38400,0
20230704,182400,41220298200,38400,38400,38400,38400,0
20230704,182300,41220298200,38400,38400,38400,38400,0
20230704,182200,41220298200,38400,38400,38400,38400,0
20230704,182100,41220298200,38400,38400,38400,38400,0
20230704,182000,41220298200,38400,38400,38400,38400,0
20230704,181900,41220298200,38400,38400,38400,38400,0
20230704,181800,41220298200,38400,38400,38400,38400,0
20230704,181700,41220298200,38400,38400,38400,38400,0
20230704,181600,41220298200,38400,38400,38400,38400,0
20230704,181500,41220298200,38400,38400,38400,38400,17005
20230704,181400,41220298200,38400,38400,38400,38400,0
20230704,181300,41220298200,38400,38400,38400,38400,0
20230704,181200,41220298200,38400,38400,38400,38400,0
20230704,181100,41220298200,38400,38400,38400,38400,0
20230704,181000,41220298200,38400,38400,38400,38400,0
20230704,180900,41220298200,38400,38400,38400,38400,0
20230704,180800,41220298200,38400,38400,38400,38400,0
20230704,180700,41220298200,38400,38400,38400,38400,0
20230704,180600,41220298200,38400,38400,38400,38400,0
20230704,180500,41220298200,38400,38400,38400,38400,0
20230704,180400,41220298200,38400,38400,38400,38400,0
20230704,180300,41220298200,38400,38400,38400,38400,0
20230704,180200,41220298200,38400,38400,38400,38400,0
20230704,180100,41220298200,38400,38400,38400,38400,0
20230704,180000,41220298200,38400,38400,38400,38400,0
20230704,175900,41220298200,38400,38400,38400,38400,0
20230704,175800,41220298200,38400,38400,38400,38400,0
20230704,175700,41220298200,38400,38400,38400,38400,0
20230704,175600,41220298200,38400,38400,38400,38400,0
20230704,175500,41220298200,38400,38400,38400,38400,0
20230704,175400,41220298200,38400,38400,38400,38400,0
20230704,175300,41220298200,38400,38400,38400,38400,0
20230704,175200,41220298200,38400,38400,38400,38400,0
20230704,175100,41220298200,38400,38400,38400,38400,0
20230704,175000,41220298200,38400,38400,38400,38400,0
20230704,174900,41220298200,38400,38400,38400,38400,0
20230704,174800,41220298200,38400,38400,38400,38400,0
20230704,174700,41220298200,38400,38400,38400,38400,0
20230704,174600,41220298200,38400,38400,38400,38400,0
20230704,174500,41220298200,38400,38400,38400,38400,17005
20230704,174400,41220298200,38400,38400,38400,38400,0
20230704,174300,41220298200,38400,38400,38400,38400,0
20230704,174200,41220298200,38400,38400,38400,38400,0
20230704,174100,41220298200,38400,38400,38400,38400,0
20230704,174000,41220298200,38400,38400,38400,38400,0
20230704,173900,41220298200,38400,38400,38400,38400,0
20230704,173800,41220298200,38400,38400,38400,38400,0
20230704,173700,41220298200,38400,38400,38400,38400,0
20230704,173600,41220298200,38400,38400,38400,38400,0
20230704,173500,41220298200,38400,38400,38400,38400,0
20230704,173400,41220298200,38400,38400,38400,38400,0
20230704,173300,41220298200,38400,38400,38400,38400,0
20230704,173200,41220298200,38400,38400,38400,38400,0
20230704,173100,41220298200,38400,38400,38400,38400,0
20230704,173000,41220298200,38400,38400,38400,38400,0
20230704,172900,41220298200,38400,38400,38400,38400,0
20230704,172800,41220298200,38400,38400,38400,38400,0
20230704,172700,41220298200,38400,38400,38400,38400,0
20230704,172600,41220298200,38400,38400,38400,38400,0
20230704,172500,41220298200,38400,38400,38400,38400,0
20230704,172400,41220298200,38400,38400,38400,38400,0
20230704,172300,41220298200,38400,38400,38400,38400,0
20230704,172200,41220298200,38400,38400,38400,38400,0
20230704,172100,41220298200,38400,38400,38400,38400,0
20230704,172000,41220298200,38400,38400,38400,38400,0
20230704,171900,41220298200,38400,38400,38400,38400,0
20230704,171800,41220298200,38400,38400,38400,38400,0
20230704,171700,41220298200,38400,38400,38400,38400,0
20230704,171600,41220298200,38400,38400,38400,38400,0
20230704,171500,41220298200,38400,38400,38400,38400,17005
20230704,171400,41220298200,38400,38400,38400,38400,0
20230704,171300,41220298200,38400,38400,38400,38400,0
20230704,171200,41220298200,38400,38400,38400,38400,0
20230704,171100,41220298200,38400,38400,38400,38400,0
20230704,171000,41220298200,38400,38400,38400,38400,0
20230704,170900,41220298200,38400,38400,38400,38400,0
20230704,170800,41220298200,38400,38400,38400,38400,0
20230704,170700,41220298200,38400,38400,38400,38400,0
20230704,170600,41220298200,38400,38400,38400,38400,0
20230704,170500,41220298200,38400,38400,38400,38400,0
20230704,170400,41220298200,38400,38400,38400,38400,0
20230704,170300,41220298200,38400,38400,38400,38400,0
20230704,170200,41220298200,38400,38400,38400,38400,0
20230704,170100,41220298200,38400,38400,38400,38400,0
20230704,170000,41220298200,38400,38400,38400,38400,0
20230704,165900,41220298200,38400,38400,38400,38400,0
20230704,165800,41220298200,38400,38400,38400,38400,0
20230704,165700,41220298200,38400,38400,38400,38400,0
20230704,165600,41220298200,38400,38400,38400,38400,0
20230704,165500,41220298200,38400,38400,38400,38400,0
20230704,165400,41220298200,38400,38400,38400,38400,0
20230704,165300,41220298200,38400,38400,38400,38400,0
20230704,165200,41220298200,38400,38400,38400,38400,0
20230704,165100,41220298200,38400,38400,38400,38400,0
20230704,165000,41220298200,38400,38400,38400,38400,0
20230704,164900,41220298200,38400,38400,38400,38400,0
20230704,164800,41220298200,38400,38400,38400,38400,0
20230704,164700,41220298200,38400,38400,38400,38400,0
20230704,164600,41220298200,38400,38400,38400,38400,0
20230704,164500,41220298200,38400,38400,38400,38400,17005
20230704,164400,41220298200,38400,38400,38400,38400,0
20230704,164300,41220298200,38400,38400,38400,38400,0
20230704,164200,41220298200,38400,38400,38400,38400,0
20230704,164100,41220298200,38400,38400,38400,38400,0
20230704,164000,41220298200,38400,38400,38400,38400,0
20230704,163900,41220298200,38400,38400,38400,38400,0
20230704,163800,41220298200,38400,38400,38400,38400,0
20230704,163700,41220298200,38400,38400,38400,38400,0
20230704,163600,41220298200,38400,38400,38400,38400,0
20230704,163500,41220298200,38400,38400,38400,38400,0
20230704,163400,41220298200,38400,38400,38400,38400,0
20230704,163300,41220298200,38400,38400,38400,38400,0
20230704,163200,41220298200,38400,38400,38400,38400,0
20230704,163100,41220298200,38400,38400,38400,38400,0
20230704,163000,41220298200,38400,38400,38400,38400,0
20230704,162900,41220298200,38400,38400,38400,38400,0
20230704,162800,41220298200,38400,38400,38400,38400,0
20230704,162700,41220298200,38400,38400,38400,38400,0
20230704,162600,41220298200,38400,38400,38400,38400,0
20230704,162500,41220298200,38400,38400,38400,38400,0
20230704,162400,41220298200,38400,38400,38400,38400,0
20230704,162300,41220298200,38400,38400,38400,38400,0
20230704,162200,41220298200,38400,38400,38400,38400,0
20230704,162100,41220298200,38400,38400,38400,38400,0
20230704,162000,41220298200,38400,38400,38400,38400,0
20230704,161900,41220298200,38400,38400,38400,38400,0
20230704,161800,41220298200,38400,38400,38400,38400,0
20230704,161700,41220298200,38400,38400,38400,38400,0
20230704,161600,41220298200,38400,38400,38400,38400,0
20230704,161500,41220298200,38400,38400,38400,38400,17005
20230704,161400,41220298200,38400,38400,38400,38400,0
20230704,161300,41220298200,38400,38400,38400,38400,0
20230704,161200,41220298200,38400,38400,38400,38400,0
20230704,161100,41220298200,38400,38400,38400,38400,0
20230704,161000,41220298200,38400,38400,38400,38400,0
20230704,160900,41220298200,38400,38400,38400,38400,0
20230704,160800,41220298200,38400,38400,38400,38400,0
20230704,160700,41220298200,38400,38400,38400,38400,0
20230704,160600,41220298200,38400,38400,38400,38400,0
20230704,160500,41220298200,38400,38400,38400,38400,0
20230704,160400,41220298200,38400,38400,38400,38400,0
20230704,160300,41220298200,38400,38400,38400,38400,0
20230704,160200,41220298200,38400,38400,38400,38400,0
20230704,160100,41220298200,38400,38400,38400,38400,0
20230704,160000,41220298200,38400,38400,38400,38400,0
20230704,155900,41220298200,38400,38400,38400,38400,0
20230704,155800,41220298200,38400,38400,38400,38400,0
20230704,155700,41220298200,38400,38400,38400,38400,0
20230704,155600,41220298200,38400,38400,38400,38400,0
20230704,155500,41220298200,38400,38400,38400,38400,0
20230704,155400,41220298200,38400,38400,38400,38400,0
20230704,155300,41220298200,38400,38400,38400,38400,0
20230704,155200,41220298200,38400,38400,38400,38400,0
20230704,155100,41220298200,38400,38400,38400,38400,0
20230704,155000,41220298200,38400,38400,38400,38400,0
20230704,154900,41220298200,38400,38400,38400,38400,0
20230704,154800,41220298200,38400,38400,38400,38400,0
20230704,154700,41220298200,38400,38400,38400,38400,0
20230704,154600,41220298200,38400,38400,38400,38400,0
20230704,154500,41220298200,38400,38400,38400,38400,17005
20230704,154400,41220298200,38400,38400,38400,38400,0
20230704,154300,41220298200,38400,38400,38400,38400,0
20230704,154200,41220298200,38400,38400,38400,38400,0
20230704,154100,41220298200,38400,38400,38400,38400,0
20230704,154000,41220298200,38400,38400,38400,38400,0
20230704,153900,41220298200,38400,38400,38400,38400,0
20230704,153800,41220298200,38400,38400,38400,38400,0
20230704,153700,41220298200,38400,38400,38400,38400,0
20230704,153600,41220298200,38400,38400,38400,38400,0
20230704,153500,41220298200,38400,38400,38400,38400,0
20230704,153400,41220298200,38400,38400,38400,38400,0
20230704,153300,41220298200,38400,38400,38400,38400,0
20230704,153200,41220298200,38400,38400,38400,38400,0
20230704,153100,41220298200,38400,38400,38400,38400,0
20230704,153000,41220298200,38400,38400,38400,38400,17005
20230704,152900,40567306200,38500,38500,38500,38500,0
20230704,152800,40567306200,38500,38500,38500,38500,0
20230704,152700,40567306200,38500,38500,38500,38500,0
20230704,152600,40567306200,38500,38500,38500,38500,0
20230704,152500,40567306200,38500,38500,38500,38500,0
20230704,152400,40567306200,38500,38500,38500,38500,0
20230704,152300,40567306200,38500,38500,38500,38500,0
20230704,152200,40567306200,38500,38500,38500,38500,0
20230704,152100,40567306200,38500,38500,38500,38500,0
20230704,152000,40567306200,38500,38500,38500,38500,0
20230704,151900,40567306200,38500,38500,38550,38450,9677
20230704,151800,40194658650,38500,38350,38500,38300,2515
20230704,151700,40098078350,38350,38300,38350,38250,3981
20230704,151600,39945657050,38250,38250,38300,38250,1048
20230704,151500,39905530300,38300,38250,38300,38250,557
20230704,151400,39884207300,38250,38300,38300,38250,822
20230704,151300,39852748350,38250,38250,38300,38250,592
20230704,151200,39830093450,38250,38250,38300,38250,1946
20230704,151100,39755651750,38250,38250,38300,38250,937
20230704,151000,39719785250,38250,38250,38300,38250,880
20230704,150900,39686103700,38250,38300,38300,38250,810
20230704,150800,39655099300,38250,38250,38300,38250,1657
20230704,150700,39591703700,38300,38300,38300,38250,2016
20230704,150600,39514498500,38300,38250,38350,38250,2715
20230704,150500,39410517550,38250,38350,38350,38250,3479
20230704,150400,39277268300,38300,38300,38350,38300,737
20230704,150300,39249037750,38300,38350,38350,38300,2773
20230704,150200,39142709000,38300,38350,38350,38300,998
20230704,150100,39104455450,38300,38250,38350,38250,4531
20230704,150000,38930913850,38250,38250,38300,38250,1434
20230704,145900,38876059400,38250,38250,38300,38250,295
20230704,145800,38864770950,38250,38250,38300,38250,680
20230704,145700,38838753550,38250,38250,38300,38250,785
20230704,145600,38808724900,38250,38300,38300,38250,403
20230704,145500,38793303450,38250,38250,38300,38250,3006
20230704,145400,38678320000,38250,38250,38300,38250,401
20230704,145300,38662971600,38250,38250,38300,38250,466
20230704,145200,38645138000,38250,38250,38300,38250,403
20230704,145100,38629722950,38250,38250,38300,38250,393
20230704,145000,38614683250,38250,38300,38300,38250,675
20230704,144900,38588848600,38250,38350,38350,38250,6698
20230704,144800,38332261200,38350,38350,38400,38350,579
20230704,144700,38310054950,38350,38350,38400,38350,408
20230704,144600,38294400950,38350,38350,38400,38350,1320
20230704,144500,38243778800,38350,38300,38350,38300,1617
20230704,144400,38181768900,38300,38350,38350,38300,3108
20230704,144300,38062578750,38350,38450,38500,38350,5138
20230704,144200,37865128600,38450,38450,38500,38450,473
20230704,144100,37846928900,38450,38450,38500,38450,688
20230704,144000,37820464450,38450,38450,38500,38450,215
20230704,143900,37812197150,38500,38500,38500,38450,636
20230704,143800,37787718800,38450,38500,38500,38450,627
20230704,143700,37763596400,38450,38450,38500,38450,539
20230704,143600,37742862900,38500,38450,38500,38450,403
20230704,143500,37727355550,38450,38450,38500,38400,313
20230704,143400,37715314300,38400,38400,38500,38400,1811
20230704,143300,37645692750,38450,38500,38500,38400,1141
20230704,143200,37601820850,38450,38450,38500,38450,767
20230704,143100,37572300450,38450,38500,38500,38450,247
20230704,143000,37562803200,38450,38400,38500,38400,755
20230704,142900,37533774700,38400,38400,38450,38400,1211
20230704,142800,37487216050,38400,38450,38450,38400,314
20230704,142700,37475145950,38400,38400,38450,38400,217
20230704,142600,37466810100,38400,38450,38500,38400,670
20230704,142500,37441069800,38500,38450,38500,38400,1385
20230704,142400,37387800350,38450,38450,38500,38400,1261
20230704,142300,37339330200,38400,38450,38500,38400,1562
20230704,142200,37279274200,38450,38400,38500,38400,3716
20230704,142100,37136384000,38400,38350,38400,38350,1367
20230704,142000,37083894500,38350,38400,38400,38350,2138
20230704,141900,37001893400,38350,38400,38400,38350,519
20230704,141800,36981978650,38400,38350,38400,38350,379
20230704,141700,36967431900,38350,38350,38400,38350,196
20230704,141600,36959914750,38350,38400,38400,38350,2328
20230704,141500,36870544700,38450,38400,38450,38400,238
20230704,141400,36861397700,38400,38350,38450,38350,3051
20230704,141300,36744224700,38400,38350,38400,38350,799
20230704,141200,36713571800,38350,38350,38400,38350,956
20230704,141100,36676908650,38350,38400,38400,38300,682
20230704,141000,36650758950,38350,38350,38400,38300,6738
20230704,140900,36392358700,38350,38350,38400,38350,696
20230704,140800,36365634550,38350,38350,38400,38350,571
20230704,140700,36343733350,38350,38400,38400,38350,306
20230704,140600,36331987150,38350,38400,38400,38350,1480
20230704,140500,36275162800,38400,38400,38450,38400,2169
20230704,140400,36191872900,38400,38450,38450,38400,401
20230704,140300,36176455500,38400,38400,38500,38400,941
20230704,140200,36140279050,38400,38400,38450,38400,838
20230704,140100,36108096700,38400,38400,38450,38400,162
20230704,140000,36101872500,38450,38300,38450,38300,1172
20230704,135900,36056911100,38300,38350,38350,38300,370
20230704,135800,36042732050,38350,38350,38350,38300,958
20230704,135700,36005994000,38350,38450,38450,38350,2397
20230704,135600,35913942950,38500,38550,38550,38400,2085
20230704,135500,35833601550,38550,38500,38600,38500,1326
20230704,135400,35782466150,38500,38450,38500,38400,2633
20230704,135300,35681106100,38450,38350,38500,38350,1562
20230704,135200,35621117850,38350,38350,38350,38300,2244
20230704,135100,35535122050,38300,38350,38350,38300,444
20230704,135000,35518095300,38350,38400,38400,38350,1580
20230704,134900,35457497500,38350,38300,38400,38300,621
20230704,134800,35433676950,38300,38400,38400,38300,2487
20230704,134700,35338301500,38400,38350,38400,38350,541
20230704,134600,35317532000,38350,38450,38450,38350,445
20230704,134500,35300430500,38450,38350,38450,38350,1062
20230704,134400,35259638850,38350,38400,38400,38350,965
20230704,134300,35222586050,38400,38350,38400,38350,228
20230704,134200,35213832850,38400,38450,38450,38400,867
20230704,134100,35180538450,38450,38450,38450,38400,399
20230704,134000,35165212900,38450,38450,38500,38400,2114
20230704,133900,35083993600,38500,38450,38500,38450,720
20230704,133800,35056304500,38400,38400,38450,38400,309
20230704,133700,35044435650,38400,38550,38550,38400,3551
20230704,133600,34907830750,38550,38600,38600,38500,1941
20230704,133500,34833052300,38600,38400,38600,38400,8182
20230704,133400,34518109750,38400,38450,38450,38400,1977
20230704,133300,34442102300,38450,38400,38450,38400,2386
20230704,133200,34350460950,38350,38350,38400,38350,2991
20230704,133100,34235671800,38300,38300,38300,38250,1762
20230704,133000,34168189000,38300,38300,38300,38250,8
20230704,132900,34167882900,38250,38300,38300,38250,166
20230704,132800,34161531950,38250,38300,38300,38250,142
20230704,132700,34156094200,38300,38300,38300,38250,242
20230704,132600,34146831300,38350,38300,38350,38300,1535
20230704,132500,34088037750,38300,38350,38350,38300,76
20230704,132400,34085124150,38350,38350,38350,38300,260
20230704,132300,34075164200,38300,38250,38300,38250,593
20230704,132200,34052456300,38300,38250,38300,38250,433
20230704,132100,34035891250,38300,38250,38300,38250,401
20230704,132000,34020543200,38250,38300,38300,38250,345
20230704,131900,34007339300,38300,38250,38300,38250,314
20230704,131800,33995322400,38300,38200,38300,38200,420
20230704,131700,33979253100,38200,38200,38250,38200,116
20230704,131600,33974819800,38200,38300,38300,38200,3609
20230704,131500,33836794450,38300,38300,38300,38250,1183
20230704,131400,33791486650,38250,38350,38350,38250,3632
20230704,131300,33652470000,38350,38250,38400,38250,1062
20230704,131200,33611751100,38300,38250,38300,38250,184
20230704,131100,33604705150,38250,38250,38250,38200,317
20230704,131000,33592580550,38250,38250,38300,38200,3551
20230704,130900,33456735600,38250,38200,38250,38200,1583
20230704,130800,33396247450,38200,38200,38200,38150,751
20230704,130700,33367559850,38200,38200,38250,38200,39
20230704,130600,33366069550,38200,38200,38200,38150,1199
20230704,130500,33320277650,38200,38150,38200,38150,962
20230704,130400,33283529300,38150,38250,38250,38150,675
20230704,130300,33257744250,38200,38200,38250,38150,281
20230704,130200,33247008700,38200,38150,38200,38150,614
20230704,130100,33223554350,38150,38150,38200,38100,342
20230704,130000,33210505200,38100,38000,38150,38000,2133
20230704,125900,33129272850,38000,38050,38050,38000,873
20230704,125800,33096091050,38050,38100,38100,38050,1677
20230704,125700,33032281100,38050,38100,38100,38000,7086
20230704,125600,32762781450,38100,38150,38200,38100,4398
20230704,125500,32595129700,38150,38150,38150,38150,3118
20230704,125400,32476178000,38200,38200,38200,38150,285
20230704,125300,32465291650,38200,38150,38200,38150,1414
20230704,125200,32411283400,38150,38250,38250,38150,3468
20230704,125100,32278782550,38250,38250,38300,38250,2055
20230704,125000,32200177700,38250,38250,38250,38200,844
20230704,124900,32167922000,38250,38350,38350,38200,3046
20230704,124800,32051377000,38350,38300,38350,38300,1591
20230704,124700,31990399850,38300,38300,38350,38250,267
20230704,124600,31980173900,38300,38250,38300,38250,1091
20230704,124500,31938389000,38250,38250,38300,38250,217
20230704,124400,31930080750,38250,38250,38250,38250,370
20230704,124300,31915928250,38250,38250,38300,38250,617
20230704,124200,31892327500,38250,38250,38250,38200,1400
20230704,124100,31838779750,38250,38200,38250,38200,228
20230704,124000,31830063000,38200,38200,38250,38200,548
20230704,123900,31809113100,38200,38200,38250,38200,1026
20230704,123800,31769917500,38250,38200,38250,38200,281
20230704,123700,31759172750,38200,38350,38350,38200,5543
20230704,123600,31547039050,38350,38350,38350,38300,329
20230704,123500,31534425200,38400,38350,38400,38350,282
20230704,123400,31523610300,38400,38350,38400,38300,2264
20230704,123300,31436711450,38350,38350,38400,38350,1032
20230704,123200,31397129650,38350,38450,38450,38300,837
20230704,123100,31365029750,38450,38500,38500,38350,7711
20230704,123000,31068782350,38500,38350,38500,38350,1286
20230704,122900,31019345600,38400,38350,38400,38350,783
20230704,122800,30989278750,38400,38400,38400,38350,146
20230704,122700,30983672600,38400,38350,38450,38350,102
20230704,122600,30979759350,38350,38300,38450,38300,1032
20230704,122500,30940178650,38300,38200,38300,38200,3331
20230704,122400,30812765450,38200,38250,38250,38200,444
20230704,122300,30795800600,38250,38250,38250,38200,240
20230704,122200,30786627750,38250,38250,38250,38150,15067
20230704,122100,30210997700,38250,38350,38350,38250,4577
20230704,122000,30035748650,38300,38350,38350,38300,873
20230704,121900,30002271750,38350,38400,38400,38350,3019
20230704,121800,29886443400,38400,38400,38450,38400,1554
20230704,121700,29826768800,38400,38450,38450,38400,918
20230704,121600,29791473800,38450,38550,38550,38450,7745
20230704,121500,29493306100,38550,38550,38550,38500,988
20230704,121400,29455260050,38500,38550,38550,38500,780
20230704,121300,29425219500,38550,38550,38550,38550,322
20230704,121200,29412806400,38600,38550,38600,38550,2398
20230704,121100,29320354500,38600,38550,38600,38550,173
20230704,121000,29313683950,38550,38550,38600,38550,946
20230704,120900,29277183450,38550,38600,38600,38550,321
20230704,120800,29264806900,38600,38550,38600,38550,342
20230704,120700,29251611450,38550,38600,38600,38550,885
20230704,120600,29217460000,38600,38600,38650,38600,562
20230704,120500,29195762900,38600,38650,38650,38600,3227
20230704,120400,29071188400,38600,38650,38650,38600,94
20230704,120300,29067559150,38650,38650,38650,38600,967
20230704,120200,29030228600,38650,38650,38700,38600,1983
20230704,120100,28953586050,38700,38700,38750,38700,1000
20230704,120000,28914883300,38700,38800,38800,38700,5655
20230704,115900,28695885250,38850,38800,38850,38800,2549
20230704,115800,28596968950,38750,38800,38800,38750,343
20230704,115700,28583666800,38800,38750,38800,38750,618
20230704,115600,28559698050,38750,38700,38750,38700,1122
20230704,115500,28516222250,38750,38700,38750,38650,1641
20230704,115400,28452716900,38700,38650,38700,38650,999
20230704,115300,28414059900,38700,38700,38700,38650,644
20230704,115200,28389141100,38700,38650,38700,38650,710
20230704,115100,28361694950,38650,38600,38700,38550,4286
20230704,115000,28196268900,38550,38600,38650,38550,7047
20230704,114900,27924418850,38600,38650,38700,38600,1839
20230704,114800,27853340000,38650,38750,38750,38650,1402
20230704,114700,27799085650,38750,38700,38750,38700,211
20230704,114600,27790918800,38700,38700,38750,38700,3619
20230704,114500,27650785500,38700,38700,38750,38700,722
20230704,114400,27622829850,38750,38700,38750,38650,3722
20230704,114300,27478898750,38750,38750,38750,38700,1216
20230704,114200,27431813450,38700,38650,38700,38650,2246
20230704,114100,27344931150,38650,38650,38700,38650,1046
20230704,114000,27304493750,38650,38800,38800,38650,4138
20230704,113900,27144312100,38750,38800,38800,38750,2407
20230704,113800,27051030000,38750,38800,38850,38750,1245
20230704,113700,27002725600,38800,38800,38850,38800,2783
20230704,113600,26894701350,38800,38850,38900,38800,6312
20230704,113500,26649362500,38850,38850,38900,38800,4223
20230704,113400,26485256050,38850,38800,38850,38750,825
20230704,113300,26453225450,38750,38750,38800,38750,2574
20230704,113200,26353406700,38750,38750,38800,38700,2789
20230704,113100,26245358900,38750,38700,38750,38700,2187
20230704,113000,26160651750,38700,38750,38750,38650,2086
20230704,112900,26079905250,38700,38850,38900,38700,7336
20230704,112800,25795440100,38850,38850,38850,38800,3840
20230704,112700,25646339100,38800,38900,38900,38800,3221
20230704,112600,25521176550,38900,38900,38950,38850,2306
20230704,112500,25431476850,38900,39000,39050,38900,8774
20230704,112400,25089870350,39000,39000,39100,38950,3907
20230704,112300,24937421100,39050,38950,39050,38950,4217
20230704,112200,24773042150,39000,39300,39300,38950,8463
20230704,112100,24442071900,39250,39150,39350,39150,6345
20230704,112000,24193257500,39200,39400,39400,39150,11076
20230704,111900,23758232250,39400,39300,39400,39250,13425
20230704,111800,23229992950,39300,39200,39300,39150,12670
20230704,111700,22733199500,39200,39300,39350,39050,12755
20230704,111600,22233473900,39250,39200,39350,39200,19689
20230704,111500,21460501300,39200,38900,39200,38900,48390
20230704,111400,19571441500,38900,38850,38900,38800,14677
20230704,111300,19000888350,38850,38750,38850,38750,11967
20230704,111200,18536510650,38800,38750,38800,38700,6081
20230704,111100,18300864400,38750,38650,38750,38650,5355
20230704,111000,18093649400,38650,38600,38700,38600,3087
20230704,110900,17974304850,38650,38600,38650,38600,1660
20230704,110800,17910159650,38600,38600,38650,38600,1154
20230704,110700,17865598900,38600,38600,38650,38550,2535
20230704,110600,17767716450,38600,38700,38700,38600,4230
20230704,110500,17604237650,38650,38700,38700,38650,1368
20230704,110400,17551335600,38650,38700,38700,38600,2184
20230704,110300,17466946450,38650,38750,38750,38650,5149
20230704,110200,17267702750,38750,38700,38750,38700,5073
20230704,110100,17071190300,38750,38650,38750,38650,15083
20230704,110000,16487350600,38700,38650,38700,38650,6103
20230704,105900,16251214000,38700,38650,38700,38600,7118
20230704,105800,15976028600,38650,38500,38650,38450,20900
20230704,105700,15170756000,38450,38450,38500,38450,5054
20230704,105600,14976179050,38500,38300,38500,38300,6752
20230704,105500,14716706550,38350,38300,38350,38300,1623
20230704,105400,14654479000,38350,38300,38350,38300,783
20230704,105300,14624487150,38300,38350,38350,38300,1487
20230704,105200,14567492550,38350,38300,38350,38300,1581
20230704,105100,14506938100,38350,38350,38350,38300,507
20230704,105000,14487518000,38300,38400,38450,38300,4489
20230704,104900,14315201650,38400,38400,38450,38400,668
20230704,104800,14289534500,38450,38450,38450,38400,446
20230704,104700,14272396100,38400,38450,38450,38350,1897
20230704,104600,14199548050,38450,38400,38450,38350,4216
20230704,104500,14037642150,38400,38350,38400,38350,757
20230704,104400,14008607350,38350,38350,38400,38350,1801
20230704,104300,13939530800,38350,38350,38400,38350,5661
20230704,104200,13722335500,38350,38350,38350,38300,1338
20230704,104100,13671063600,38300,38300,38300,38250,1716
20230704,104000,13605345500,38300,38250,38300,38250,1848
20230704,103900,13534654650,38250,38250,38250,38200,461
20230704,103800,13517027750,38250,38200,38250,38200,720
20230704,103700,13489508050,38200,38200,38250,38150,1391
20230704,103600,13436386150,38150,38150,38200,38150,458
20230704,103500,13418908800,38200,38200,38250,38150,1882
20230704,103400,13347027350,38200,38300,38300,38200,2460
20230704,103300,13253005650,38300,38200,38300,38200,2136
20230704,103200,13171344600,38200,38250,38300,38200,2649
20230704,103100,13069935550,38300,38400,38400,38250,4046
20230704,103000,12914857500,38350,38450,38450,38350,3709
20230704,102900,12772445900,38400,38400,38450,38300,5232
20230704,102800,12571568800,38350,38200,38450,38150,9969
20230704,102700,12189616700,38150,38250,38250,38150,886
20230704,102600,12155770650,38200,38100,38250,38050,3822
20230704,102500,12009884900,38100,38100,38100,38050,1479
20230704,102400,11953538250,38050,38050,38100,38000,443
20230704,102300,11936680250,38000,38000,38050,37950,1169
20230704,102200,11892227600,38000,38050,38050,38000,1765
20230704,102100,11825125450,38050,38100,38100,38050,364
20230704,102000,11811271650,38100,37950,38100,37950,3429
20230704,101900,11680900550,37950,37950,38000,37950,316
20230704,101800,11668901150,38000,37950,38000,37950,136
20230704,101700,11663739050,37950,37950,38000,37950,1012
20230704,101600,11625329300,37950,38000,38000,37950,389
20230704,101500,11610556750,38000,38000,38000,37950,675
20230704,101400,11584929550,37950,38050,38050,37950,362
20230704,101300,11571175750,38000,37950,38000,37900,2433
20230704,101200,11478832000,38000,38000,38050,37950,1172
20230704,101100,11434293700,38000,38100,38100,38000,767
20230704,101000,11405133350,38100,38000,38100,37950,2630
20230704,100900,11305158000,38000,38050,38050,37900,7432
20230704,100800,11023246550,38050,38000,38050,38000,1146
20230704,100700,10979672300,38050,38000,38050,37950,680
20230704,100600,10953830150,38000,38050,38050,38000,1765
20230704,100500,10886747400,38050,38050,38050,38000,520
20230704,100400,10866973600,38050,38100,38100,37950,3744
20230704,100300,10724604700,38100,38150,38200,38100,5519
20230704,100200,10514198300,38200,38100,38200,38100,3192
20230704,100100,10392424650,38100,38100,38150,38050,2392
20230704,100000,10301272850,38050,38100,38100,38050,1712
20230704,095900,10236098100,38050,38050,38100,38050,470
20230704,095800,10218200350,38100,38100,38100,38050,965
20230704,095700,10181444750,38100,38150,38150,38050,1455
20230704,095600,10126021450,38050,38100,38150,38050,5870
20230704,095500,9902402700,38100,38050,38100,38050,1038
20230704,095400,9862889000,38100,38050,38100,38050,1067
20230704,095300,9822256100,38050,38100,38150,38050,5088
20230704,095200,9628384700,38100,38200,38200,38100,3608
20230704,095100,9490690300,38100,38300,38300,38100,4503
20230704,095000,9318501750,38250,38450,38500,38200,9061
20230704,094900,8970484100,38450,38500,38650,38450,7413
20230704,094800,8685072750,38500,38550,38750,38400,21142
20230704,094700,7868751450,38550,38250,38600,38200,41280
20230704,094600,6284805650,38250,38050,38250,38050,10695
20230704,094500,5876547300,38100,37800,38100,37800,9745
20230704,094400,5506636350,37850,37850,37850,37800,349
20230704,094300,5493430150,37800,37850,37850,37800,355
20230704,094200,5479998700,37800,37850,37900,37800,909
20230704,094100,5445596750,37850,37850,37900,37750,3729
20230704,094000,5304542800,37850,37800,37850,37800,2899
20230704,093900,5194927350,37800,37800,37850,37800,854
20230704,093800,5162645250,37800,37800,37850,37750,3986
20230704,093700,5011992700,37800,37750,37800,37750,882
20230704,093600,4978692550,37750,37750,37800,37700,1837
20230704,093500,4909343400,37700,37700,37700,37650,1896
20230704,093400,4837881850,37650,37600,37700,37550,2628
20230704,093300,4738908850,37600,37550,37650,37500,3421
20230704,093200,4610447900,37550,37600,37600,37500,1772
20230704,093100,4543904600,37600,37700,37700,37550,1706
20230704,093000,4479760400,37700,37650,37700,37600,668
20230704,092900,4454611100,37600,37650,37650,37600,754
20230704,092800,4426243200,37600,37550,37600,37500,1803
20230704,092700,4358517950,37500,37450,37500,37400,3206
20230704,092600,4238553800,37400,37500,37550,37400,4301
20230704,092500,4077358600,37550,37550,37600,37500,1438
20230704,092400,4023363050,37550,37600,37600,37550,331
20230704,092300,4010920600,37600,37600,37650,37500,6524
20230704,092200,3766139700,37600,37550,37600,37500,3700
20230704,092100,3627202550,37500,37500,37550,37500,1263
20230704,092000,3579822100,37550,37550,37600,37500,2334
20230704,091900,3492149550,37550,37700,37700,37550,3505
20230704,091800,3360228250,37800,37850,37850,37700,3448
20230704,091700,3230001900,37850,37800,37850,37800,854
20230704,091600,3197712800,37800,37800,37850,37750,1955
20230704,091500,3123842050,37750,37650,37850,37600,2801
20230704,091400,3018099550,37650,37700,37750,37650,2224
20230704,091300,2934282800,37750,37800,37800,37700,1316
20230704,091200,2884600150,37800,37850,37850,37800,1710
20230704,091100,2819906700,37850,37500,37950,37450,1698
20230704,091000,2755783500,37450,37400,37650,37400,5938
20230704,090900,2533393150,37450,37600,37650,37400,7340
20230704,090800,2258083150,37600,37800,37800,37600,10726
20230704,090700,1853196000,37800,37950,38000,37800,3173
20230704,090600,1733035950,37950,38050,38100,37950,3845
20230704,090500,1586868100,38100,38150,38150,38000,4733
20230704,090400,1406652750,38150,38150,38250,38100,8782
20230704,090300,1071369600,38150,38050,38150,38050,5104
20230704,090200,876788150,38050,37900,38150,37900,6411
20230704,090100,632728300,37950,37800,38000,37750,7416
20230704,090000,351886000,37800,37850,37850,37700,9236