stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,194100,16432987700,38500,38500,38500,38500,5937
20230720,194000,16432987700,38500,38500,38500,38500,0
20230720,193900,16432987700,38500,38500,38500,38500,0
20230720,193800,16432987700,38500,38500,38500,38500,0
20230720,193700,16432987700,38500,38500,38500,38500,0
20230720,193600,16432987700,38500,38500,38500,38500,0
20230720,193500,16432987700,38500,38500,38500,38500,0
20230720,193400,16432987700,38500,38500,38500,38500,0
20230720,193300,16432987700,38500,38500,38500,38500,0
20230720,193200,16432987700,38500,38500,38500,38500,0
20230720,193100,16432987700,38500,38500,38500,38500,0
20230720,193000,16432987700,38500,38500,38500,38500,0
20230720,192900,16432987700,38500,38500,38500,38500,0
20230720,192800,16432987700,38500,38500,38500,38500,0
20230720,192700,16432987700,38500,38500,38500,38500,0
20230720,192600,16432987700,38500,38500,38500,38500,0
20230720,192500,16432987700,38500,38500,38500,38500,0
20230720,192400,16432987700,38500,38500,38500,38500,0
20230720,192300,16432987700,38500,38500,38500,38500,0
20230720,192200,16432987700,38500,38500,38500,38500,0
20230720,192100,16432987700,38500,38500,38500,38500,0
20230720,192000,16432987700,38500,38500,38500,38500,0
20230720,191900,16432987700,38500,38500,38500,38500,0
20230720,191800,16432987700,38500,38500,38500,38500,0
20230720,191700,16432987700,38500,38500,38500,38500,0
20230720,191600,16432987700,38500,38500,38500,38500,0
20230720,191500,16432987700,38500,38500,38500,38500,0
20230720,191400,16432987700,38500,38500,38500,38500,0
20230720,191300,16432987700,38500,38500,38500,38500,0
20230720,191200,16432987700,38500,38500,38500,38500,0
20230720,191100,16432987700,38500,38500,38500,38500,5937
20230720,191000,16432987700,38500,38500,38500,38500,0
20230720,190900,16432987700,38500,38500,38500,38500,0
20230720,190800,16432987700,38500,38500,38500,38500,0
20230720,190700,16432987700,38500,38500,38500,38500,0
20230720,190600,16432987700,38500,38500,38500,38500,0
20230720,190500,16432987700,38500,38500,38500,38500,0
20230720,190400,16432987700,38500,38500,38500,38500,0
20230720,190300,16432987700,38500,38500,38500,38500,0
20230720,190200,16432987700,38500,38500,38500,38500,0
20230720,190100,16432987700,38500,38500,38500,38500,0
20230720,190000,16432987700,38500,38500,38500,38500,0
20230720,185900,16432987700,38500,38500,38500,38500,0
20230720,185800,16432987700,38500,38500,38500,38500,0
20230720,185700,16432987700,38500,38500,38500,38500,0
20230720,185600,16432987700,38500,38500,38500,38500,0
20230720,185500,16432987700,38500,38500,38500,38500,0
20230720,185400,16432987700,38500,38500,38500,38500,0
20230720,185300,16432987700,38500,38500,38500,38500,0
20230720,185200,16432987700,38500,38500,38500,38500,0
20230720,185100,16432987700,38500,38500,38500,38500,0
20230720,185000,16432987700,38500,38500,38500,38500,0
20230720,184900,16432987700,38500,38500,38500,38500,0
20230720,184800,16432987700,38500,38500,38500,38500,0
20230720,184700,16432987700,38500,38500,38500,38500,0
20230720,184600,16432987700,38500,38500,38500,38500,0
20230720,184500,16432987700,38500,38500,38500,38500,0
20230720,184400,16432987700,38500,38500,38500,38500,0
20230720,184300,16432987700,38500,38500,38500,38500,0
20230720,184200,16432987700,38500,38500,38500,38500,0
20230720,184100,16432987700,38500,38500,38500,38500,5937
20230720,184000,16432987700,38500,38500,38500,38500,0
20230720,183900,16432987700,38500,38500,38500,38500,0
20230720,183800,16432987700,38500,38500,38500,38500,0
20230720,183700,16432987700,38500,38500,38500,38500,0
20230720,183600,16432987700,38500,38500,38500,38500,0
20230720,183500,16432987700,38500,38500,38500,38500,0
20230720,183400,16432987700,38500,38500,38500,38500,0
20230720,183300,16432987700,38500,38500,38500,38500,0
20230720,183200,16432987700,38500,38500,38500,38500,0
20230720,183100,16432987700,38500,38500,38500,38500,0
20230720,183000,16432987700,38500,38500,38500,38500,0
20230720,182900,16432987700,38500,38500,38500,38500,0
20230720,182800,16432987700,38500,38500,38500,38500,0
20230720,182700,16432987700,38500,38500,38500,38500,0
20230720,182600,16432987700,38500,38500,38500,38500,0
20230720,182500,16432987700,38500,38500,38500,38500,0
20230720,182400,16432987700,38500,38500,38500,38500,0
20230720,182300,16432987700,38500,38500,38500,38500,0
20230720,182200,16432987700,38500,38500,38500,38500,0
20230720,182100,16432987700,38500,38500,38500,38500,0
20230720,182000,16432987700,38500,38500,38500,38500,0
20230720,181900,16432987700,38500,38500,38500,38500,0
20230720,181800,16432987700,38500,38500,38500,38500,0
20230720,181700,16432987700,38500,38500,38500,38500,0
20230720,181600,16432987700,38500,38500,38500,38500,0
20230720,181500,16432987700,38500,38500,38500,38500,0
20230720,181400,16432987700,38500,38500,38500,38500,0
20230720,181300,16432987700,38500,38500,38500,38500,0
20230720,181200,16432987700,38500,38500,38500,38500,0
20230720,181100,16432987700,38500,38500,38500,38500,5937
20230720,181000,16432987700,38500,38500,38500,38500,0
20230720,180900,16432987700,38500,38500,38500,38500,0
20230720,180800,16432987700,38500,38500,38500,38500,0
20230720,180700,16432987700,38500,38500,38500,38500,0
20230720,180600,16432987700,38500,38500,38500,38500,0
20230720,180500,16432987700,38500,38500,38500,38500,0
20230720,180400,16432987700,38500,38500,38500,38500,0
20230720,180300,16432987700,38500,38500,38500,38500,0
20230720,180200,16432987700,38500,38500,38500,38500,0
20230720,180100,16432987700,38500,38500,38500,38500,0
20230720,180000,16432987700,38500,38500,38500,38500,0
20230720,175900,16432987700,38500,38500,38500,38500,0
20230720,175800,16432987700,38500,38500,38500,38500,0
20230720,175700,16432987700,38500,38500,38500,38500,0
20230720,175600,16432987700,38500,38500,38500,38500,0
20230720,175500,16432987700,38500,38500,38500,38500,0
20230720,175400,16432987700,38500,38500,38500,38500,0
20230720,175300,16432987700,38500,38500,38500,38500,0
20230720,175200,16432987700,38500,38500,38500,38500,0
20230720,175100,16432987700,38500,38500,38500,38500,0
20230720,175000,16432987700,38500,38500,38500,38500,0
20230720,174900,16432987700,38500,38500,38500,38500,0
20230720,174800,16432987700,38500,38500,38500,38500,0
20230720,174700,16432987700,38500,38500,38500,38500,0
20230720,174600,16432987700,38500,38500,38500,38500,0
20230720,174500,16432987700,38500,38500,38500,38500,0
20230720,174400,16432987700,38500,38500,38500,38500,0
20230720,174300,16432987700,38500,38500,38500,38500,0
20230720,174200,16432987700,38500,38500,38500,38500,0
20230720,174100,16432987700,38500,38500,38500,38500,5937
20230720,174000,16432987700,38500,38500,38500,38500,0
20230720,173900,16432987700,38500,38500,38500,38500,0
20230720,173800,16432987700,38500,38500,38500,38500,0
20230720,173700,16432987700,38500,38500,38500,38500,0
20230720,173600,16432987700,38500,38500,38500,38500,0
20230720,173500,16432987700,38500,38500,38500,38500,0
20230720,173400,16432987700,38500,38500,38500,38500,0
20230720,173300,16432987700,38500,38500,38500,38500,0
20230720,173200,16432987700,38500,38500,38500,38500,0
20230720,173100,16432987700,38500,38500,38500,38500,0
20230720,173000,16432987700,38500,38500,38500,38500,0
20230720,172900,16432987700,38500,38500,38500,38500,0
20230720,172800,16432987700,38500,38500,38500,38500,0
20230720,172700,16432987700,38500,38500,38500,38500,0
20230720,172600,16432987700,38500,38500,38500,38500,0
20230720,172500,16432987700,38500,38500,38500,38500,0
20230720,172400,16432987700,38500,38500,38500,38500,0
20230720,172300,16432987700,38500,38500,38500,38500,0
20230720,172200,16432987700,38500,38500,38500,38500,0
20230720,172100,16432987700,38500,38500,38500,38500,0
20230720,172000,16432987700,38500,38500,38500,38500,0
20230720,171900,16432987700,38500,38500,38500,38500,0
20230720,171800,16432987700,38500,38500,38500,38500,0
20230720,171700,16432987700,38500,38500,38500,38500,0
20230720,171600,16432987700,38500,38500,38500,38500,0
20230720,171500,16432987700,38500,38500,38500,38500,0
20230720,171400,16432987700,38500,38500,38500,38500,0
20230720,171300,16432987700,38500,38500,38500,38500,0
20230720,171200,16432987700,38500,38500,38500,38500,0
20230720,171100,16432987700,38500,38500,38500,38500,5937
20230720,171000,16432987700,38500,38500,38500,38500,0
20230720,170900,16432987700,38500,38500,38500,38500,0
20230720,170800,16432987700,38500,38500,38500,38500,0
20230720,170700,16432987700,38500,38500,38500,38500,0
20230720,170600,16432987700,38500,38500,38500,38500,0
20230720,170500,16432987700,38500,38500,38500,38500,0
20230720,170400,16432987700,38500,38500,38500,38500,0
20230720,170300,16432987700,38500,38500,38500,38500,0
20230720,170200,16432987700,38500,38500,38500,38500,0
20230720,170100,16432987700,38500,38500,38500,38500,0
20230720,170000,16432987700,38500,38500,38500,38500,0
20230720,165900,16432987700,38500,38500,38500,38500,0
20230720,165800,16432987700,38500,38500,38500,38500,0
20230720,165700,16432987700,38500,38500,38500,38500,0
20230720,165600,16432987700,38500,38500,38500,38500,0
20230720,165500,16432987700,38500,38500,38500,38500,0
20230720,165400,16432987700,38500,38500,38500,38500,0
20230720,165300,16432987700,38500,38500,38500,38500,0
20230720,165200,16432987700,38500,38500,38500,38500,0
20230720,165100,16432987700,38500,38500,38500,38500,0
20230720,165000,16432987700,38500,38500,38500,38500,0
20230720,164900,16432987700,38500,38500,38500,38500,0
20230720,164800,16432987700,38500,38500,38500,38500,0
20230720,164700,16432987700,38500,38500,38500,38500,0
20230720,164600,16432987700,38500,38500,38500,38500,0
20230720,164500,16432987700,38500,38500,38500,38500,0
20230720,164400,16432987700,38500,38500,38500,38500,0
20230720,164300,16432987700,38500,38500,38500,38500,0
20230720,164200,16432987700,38500,38500,38500,38500,0
20230720,164100,16432987700,38500,38500,38500,38500,5937
20230720,164000,16432987700,38500,38500,38500,38500,0
20230720,163900,16432987700,38500,38500,38500,38500,0
20230720,163800,16432987700,38500,38500,38500,38500,0
20230720,163700,16432987700,38500,38500,38500,38500,0
20230720,163600,16432987700,38500,38500,38500,38500,0
20230720,163500,16432987700,38500,38500,38500,38500,0
20230720,163400,16432987700,38500,38500,38500,38500,0
20230720,163300,16432987700,38500,38500,38500,38500,0
20230720,163200,16432987700,38500,38500,38500,38500,0
20230720,163100,16432987700,38500,38500,38500,38500,0
20230720,163000,16432987700,38500,38500,38500,38500,0
20230720,162900,16432987700,38500,38500,38500,38500,0
20230720,162800,16432987700,38500,38500,38500,38500,0
20230720,162700,16432987700,38500,38500,38500,38500,0
20230720,162600,16432987700,38500,38500,38500,38500,0
20230720,162500,16432987700,38500,38500,38500,38500,0
20230720,162400,16432987700,38500,38500,38500,38500,0
20230720,162300,16432987700,38500,38500,38500,38500,0
20230720,162200,16432987700,38500,38500,38500,38500,0
20230720,162100,16432987700,38500,38500,38500,38500,0
20230720,162000,16432987700,38500,38500,38500,38500,0
20230720,161900,16432987700,38500,38500,38500,38500,0
20230720,161800,16432987700,38500,38500,38500,38500,0
20230720,161700,16432987700,38500,38500,38500,38500,0
20230720,161600,16432987700,38500,38500,38500,38500,0
20230720,161500,16432987700,38500,38500,38500,38500,0
20230720,161400,16432987700,38500,38500,38500,38500,0
20230720,161300,16432987700,38500,38500,38500,38500,0
20230720,161200,16432987700,38500,38500,38500,38500,0
20230720,161100,16432987700,38500,38500,38500,38500,5937
20230720,161000,16432987700,38500,38500,38500,38500,0
20230720,160900,16432987700,38500,38500,38500,38500,0
20230720,160800,16432987700,38500,38500,38500,38500,0
20230720,160700,16432987700,38500,38500,38500,38500,0
20230720,160600,16432987700,38500,38500,38500,38500,0
20230720,160500,16432987700,38500,38500,38500,38500,0
20230720,160400,16432987700,38500,38500,38500,38500,0
20230720,160300,16432987700,38500,38500,38500,38500,0
20230720,160200,16432987700,38500,38500,38500,38500,0
20230720,160100,16432987700,38500,38500,38500,38500,0
20230720,160000,16432987700,38500,38500,38500,38500,0
20230720,155900,16432987700,38500,38500,38500,38500,0
20230720,155800,16432987700,38500,38500,38500,38500,0
20230720,155700,16432987700,38500,38500,38500,38500,0
20230720,155600,16432987700,38500,38500,38500,38500,0
20230720,155500,16432987700,38500,38500,38500,38500,0
20230720,155400,16432987700,38500,38500,38500,38500,0
20230720,155300,16432987700,38500,38500,38500,38500,0
20230720,155200,16432987700,38500,38500,38500,38500,0
20230720,155100,16432987700,38500,38500,38500,38500,0
20230720,155000,16432987700,38500,38500,38500,38500,0
20230720,154900,16432987700,38500,38500,38500,38500,0
20230720,154800,16432987700,38500,38500,38500,38500,0
20230720,154700,16432987700,38500,38500,38500,38500,0
20230720,154600,16432987700,38500,38500,38500,38500,0
20230720,154500,16432987700,38500,38500,38500,38500,0
20230720,154400,16432987700,38500,38500,38500,38500,0
20230720,154300,16432987700,38500,38500,38500,38500,0
20230720,154200,16432987700,38500,38500,38500,38500,0
20230720,154100,16432987700,38500,38500,38500,38500,5937
20230720,154000,16432987700,38500,38500,38500,38500,0
20230720,153900,16432987700,38500,38500,38500,38500,0
20230720,153800,16432987700,38500,38500,38500,38500,0
20230720,153700,16432987700,38500,38500,38500,38500,0
20230720,153600,16432987700,38500,38500,38500,38500,0
20230720,153500,16432987700,38500,38500,38500,38500,0
20230720,153400,16432987700,38500,38500,38500,38500,0
20230720,153300,16432987700,38500,38500,38500,38500,0
20230720,153200,16432987700,38500,38500,38500,38500,0
20230720,153100,16432987700,38500,38500,38500,38500,0
20230720,153000,16432987700,38500,38500,38500,38500,5937
20230720,152900,16204413200,38550,38550,38550,38550,0
20230720,152800,16204413200,38550,38550,38550,38550,0
20230720,152700,16204413200,38550,38550,38550,38550,0
20230720,152600,16204413200,38550,38550,38550,38550,0
20230720,152500,16204413200,38550,38550,38550,38550,0
20230720,152400,16204413200,38550,38550,38550,38550,0
20230720,152300,16204413200,38550,38550,38550,38550,0
20230720,152200,16204413200,38550,38550,38550,38550,0
20230720,152100,16204413200,38550,38550,38550,38550,0
20230720,152000,16204413200,38550,38550,38550,38550,0
20230720,151900,16204413200,38550,38400,38550,38400,1097
20230720,151800,16162195600,38400,38400,38450,38350,1073
20230720,151700,16120998700,38400,38400,38450,38350,1044
20230720,151600,16080907250,38400,38400,38450,38350,1966
20230720,151500,16005415950,38400,38400,38500,38400,901
20230720,151400,15970783900,38400,38500,38500,38400,1820
20230720,151300,15900801250,38500,38500,38600,38450,2409
20230720,151200,15807963350,38500,38550,38650,38500,1813
20230720,151100,15738008850,38550,38600,38650,38550,3731
20230720,151000,15593971450,38600,38650,38700,38450,3847
20230720,150900,15445492050,38600,38100,38700,38100,8065
20230720,150800,15134769800,38350,38100,38350,38050,2785
20230720,150700,15028233450,38050,38050,38050,38000,1072
20230720,150600,14987472600,38050,38000,38050,38000,23
20230720,150500,14986598550,38100,38000,38150,38000,1113
20230720,150400,14944204550,37950,38000,38000,37950,488
20230720,150300,14925677150,38050,38100,38100,38050,103
20230720,150200,14921756150,38100,38000,38100,38000,515
20230720,150100,14902154300,38000,38000,38000,37950,358
20230720,150000,14888556850,38050,38000,38050,38000,80
20230720,145900,14885513850,38000,38000,38050,38000,295
20230720,145800,14874293800,38000,38000,38050,38000,627
20230720,145700,14850461150,38000,38000,38000,37950,1035
20230720,145600,14811131800,38000,37950,38000,37950,68
20230720,145500,14808551100,37950,37950,38000,37950,293
20230720,145400,14797426750,37950,37900,37950,37900,57
20230720,145300,14795264250,37850,38050,38050,37850,723
20230720,145200,14767769750,38050,37900,38050,37900,247
20230720,145100,14758387000,37900,38000,38100,37900,1391
20230720,145000,14705525650,38000,38000,38050,38000,389
20230720,144900,14690738750,38000,37900,38000,37900,235
20230720,144800,14681820000,37900,37900,38000,37850,428
20230720,144700,14665582400,37900,37800,37900,37750,557
20230720,144600,14644521500,37850,37900,37900,37850,87
20230720,144500,14641226500,37900,37800,38000,37800,399
20230720,144400,14626101700,37850,37850,37850,37750,1072
20230720,144300,14585596300,37850,38000,38100,37850,688
20230720,144200,14559484250,37950,37850,38000,37800,881
20230720,144100,14526078050,37750,37750,37750,37700,342
20230720,144000,14513173500,37750,37700,37750,37650,335
20230720,143900,14500538050,37700,37850,37850,37700,958
20230720,143800,14464375850,37850,38000,38000,37750,1036
20230720,143700,14425151050,38000,37350,38100,37350,5032
20230720,143600,14234409100,37350,37300,37350,37300,103
20230720,143500,14230565900,37350,37350,37350,37350,35
20230720,143400,14229258650,37300,37300,37400,37300,313
20230720,143300,14217581000,37300,37400,37400,37300,327
20230720,143200,14205374100,37400,37300,37400,37300,57
20230720,143100,14203245500,37300,37350,37350,37300,44
20230720,143000,14201603050,37350,37350,37400,37350,275
20230720,142900,14191330050,37400,37400,37400,37400,86
20230720,142800,14188113650,37400,37400,37450,37400,36
20230720,142700,14186766550,37400,37350,37400,37350,140
20230720,142600,14181533050,37350,37400,37400,37350,268
20230720,142500,14171511700,37400,37450,37450,37400,131
20230720,142400,14166606800,37450,37400,37450,37400,76
20230720,142300,14163764300,37450,37400,37450,37350,194
20230720,142200,14156508550,37400,37350,37400,37350,70
20230720,142100,14153891600,37350,37350,37350,37350,223
20230720,142000,14145562550,37350,37350,37400,37350,70
20230720,141900,14142946400,37400,37400,37400,37350,103
20230720,141800,14139095100,37350,37250,37350,37200,1221
20230720,141700,14093592450,37200,37200,37200,37150,623
20230720,141600,14070445950,37200,37250,37250,37150,1039
20230720,141500,14031809750,37250,37250,37250,37200,409
20230720,141400,14016587800,37250,37250,37250,37200,190
20230720,141300,14009512050,37250,37350,37350,37250,94
20230720,141200,14006005750,37300,37300,37350,37200,285
20230720,141100,13995378100,37300,37350,37450,37250,2322
20230720,141000,13908778550,37350,37450,37450,37350,483
20230720,140900,13890714950,37450,37500,37500,37450,182
20230720,140800,13883898200,37500,37600,37600,37500,455
20230720,140700,13866829550,37550,37650,37650,37550,1228
20230720,140600,13820672250,37700,37750,37750,37650,268
20230720,140500,13810568450,37800,37750,37800,37700,66
20230720,140400,13808079800,37800,37800,37800,37800,6
20230720,140300,13807853000,37750,37750,37800,37750,222
20230720,140200,13799470800,37750,37750,37800,37700,979
20230720,140100,13762512300,37800,37750,37850,37750,357
20230720,140000,13749011850,37800,37650,37800,37600,67
20230720,135900,13746488500,37600,37600,37600,37600,174
20230720,135800,13739946100,37650,37550,37650,37550,55
20230720,135700,13737877150,37550,37550,37550,37550,39
20230720,135600,13736412700,37550,37500,37550,37500,104
20230720,135500,13732510250,37550,37550,37550,37500,273
20230720,135400,13722269250,37550,37550,37550,37550,18
20230720,135300,13721593350,37550,37500,37550,37450,464
20230720,135200,13704193000,37500,37550,37550,37500,249
20230720,135100,13694854850,37500,37450,37500,37450,59
20230720,135000,13692644300,37450,37500,37550,37400,1779
20230720,134900,13626036550,37500,37600,37600,37500,53
20230720,134800,13624047350,37500,37500,37550,37450,302
20230720,134700,13612719850,37500,37550,37600,37500,468
20230720,134600,13595155650,37550,37500,37600,37500,480
20230720,134500,13577134150,37550,37500,37600,37500,173
20230720,134400,13570638350,37500,37650,37700,37500,1223
20230720,134300,13524665250,37650,37650,37700,37650,152
20230720,134200,13518939300,37700,37700,37800,37700,501
20230720,134100,13500049350,37750,37600,37750,37600,473
20230720,134000,13482248650,37550,37500,37550,37450,224
20230720,133900,13473845150,37500,37500,37500,37450,166
20230720,133800,13467626250,37500,37500,37550,37500,225
20230720,133700,13459187050,37500,37550,37550,37500,101
20230720,133600,13455397400,37500,37550,37550,37500,1643
20230720,133500,13393783100,37500,37650,37650,37500,1155
20230720,133400,13350451100,37600,37600,37600,37600,129
20230720,133300,13345600700,37650,37600,37650,37600,35
20230720,133200,13344283200,37550,37550,37550,37550,281
20230720,133100,13333731650,37600,37600,37600,37600,101
20230720,133000,13329934050,37600,37550,37600,37550,28
20230720,132900,13328882050,37550,37600,37600,37550,504
20230720,132800,13309952550,37600,37600,37600,37600,27
20230720,132700,13308937350,37550,37600,37600,37550,201
20230720,132600,13301388950,37600,37600,37600,37600,71
20230720,132500,13298719350,37600,37550,37600,37550,126
20230720,132400,13293987600,37600,37600,37600,37600,25
20230720,132300,13293047600,37600,37600,37650,37600,177
20230720,132200,13286390700,37650,37650,37650,37600,47
20230720,132100,13284622050,37650,37650,37650,37650,11
20230720,132000,13284207900,37650,37600,37650,37600,66
20230720,131900,13281725200,37600,37600,37600,37600,82
20230720,131800,13278642000,37600,37600,37650,37600,203
20230720,131700,13271006250,37600,37650,37650,37600,22
20230720,131600,13270178900,37600,37650,37650,37600,66
20230720,131500,13267694350,37600,37600,37650,37550,320
20230720,131400,13255661950,37600,37650,37650,37550,104
20230720,131300,13251751750,37650,37600,37650,37600,265
20230720,131200,13241786100,37600,37600,37600,37600,479
20230720,131100,13223775700,37600,37650,37650,37600,103
20230720,131000,13219900000,37650,37650,37650,37650,574
20230720,130900,13198288900,37650,37700,37700,37650,58
20230720,130800,13196103600,37700,37650,37700,37650,120
20230720,130700,13191583850,37700,37700,37750,37700,565
20230720,130600,13170281100,37700,37650,37750,37650,947
20230720,130500,13134624900,37650,37700,37700,37600,1003
20230720,130400,13096885150,37650,37750,37800,37650,1229
20230720,130300,13050536050,37800,37800,37800,37750,361
20230720,130200,13036906800,37800,37750,37800,37750,171
20230720,130100,13030451050,37800,37700,37800,37650,883
20230720,130000,12997164900,37750,37700,37750,37700,399
20230720,125900,12982118350,37750,37800,37800,37750,307
20230720,125800,12970528800,37800,37750,37850,37750,126
20230720,125700,12965762500,37750,37900,37900,37750,105
20230720,125600,12961796050,37850,37750,38000,37700,319
20230720,125500,12949751300,37750,37950,37950,37750,549
20230720,125400,12928995200,37950,38000,38000,37950,37
20230720,125300,12927589350,38050,38000,38050,37950,919
20230720,125200,12892667650,37950,37950,37950,37900,129
20230720,125100,12887774300,37950,37950,38000,37950,380
20230720,125000,12873351650,37950,37900,38100,37900,372
20230720,124900,12859248750,37900,37850,37900,37750,163
20230720,124800,12853085950,37850,37800,37850,37800,56
20230720,124700,12850967500,37750,37750,37850,37750,369
20230720,124600,12837033400,37700,37750,37800,37700,780
20230720,124500,12807606300,37750,37900,37900,37750,255
20230720,124400,12797965400,37850,37950,37950,37800,235
20230720,124300,12789056050,37950,38000,38050,37950,845
20230720,124200,12756947250,38000,38100,38100,38000,265
20230720,124100,12746862600,38100,38050,38150,38050,204
20230720,124000,12739083350,38050,38100,38100,38050,106
20230720,123900,12735047500,38100,38000,38100,38000,197
20230720,123800,12727546550,38000,38050,38050,38000,53
20230720,123700,12725531550,38050,37950,38050,37950,135
20230720,123600,12720397800,38000,37900,38050,37900,232
20230720,123500,12711583850,37900,37900,37900,37850,78
20230720,123400,12708629300,37950,37900,37950,37850,120
20230720,123300,12704080100,37900,37850,37950,37850,508
20230720,123200,12684826900,37850,37850,37900,37850,151
20230720,123100,12679107950,37900,37950,38000,37900,252
20230720,123000,12669551250,38000,38000,38100,38000,77
20230720,122900,12666623000,38000,37950,38000,37900,121
20230720,122800,12662032200,37950,37900,37950,37900,91
20230720,122700,12658581300,37900,37900,37900,37900,36
20230720,122600,12657216900,37900,37850,37950,37850,99
20230720,122500,12653462600,37850,37900,37900,37850,74
20230720,122400,12650660650,37900,37900,37900,37850,129
20230720,122300,12645772800,37900,37900,37900,37850,77
20230720,122200,12642855350,37900,37900,37900,37850,187
20230720,122100,12635772950,37900,37900,38000,37900,81
20230720,122000,12632699950,37900,37900,37950,37900,66
20230720,121900,12630198450,37900,37900,37950,37900,63
20230720,121800,12627808950,37950,37900,37950,37800,115
20230720,121700,12623458000,37900,37850,37900,37850,128
20230720,121600,12618608850,37850,37900,37900,37850,301
20230720,121500,12607210150,37850,37950,37950,37850,119
20230720,121400,12602697250,38400,37800,38500,37800,792
20230720,121300,12572573300,37800,37750,37800,37750,100
20230720,121200,12568795400,37750,37800,37800,37700,184
20230720,121100,12561848200,37800,37800,37800,37750,217
20230720,121000,12553647700,37800,37700,37800,37650,300
20230720,120900,12542324650,37700,37650,37700,37600,719
20230720,120800,12515257050,37700,37800,37800,37700,1294
20230720,120700,12466408950,37850,37900,37900,37800,873
20230720,120600,12433371750,37900,37950,37950,37900,672
20230720,120500,12407895350,37950,38050,38050,37950,338
20230720,120400,12395046600,38050,38100,38100,38050,201
20230720,120300,12387390800,38250,38150,38250,38100,1069
20230720,120200,12346578950,38100,38100,38100,38000,236
20230720,120100,12337596300,38050,38000,38050,38000,89
20230720,120000,12334212150,38050,38000,38100,38000,476
20230720,115900,12316109550,38050,38050,38100,38050,317
20230720,115800,12304044850,38100,38150,38150,38000,608
20230720,115700,12280882150,38150,38200,38200,38150,154
20230720,115600,12275003600,38200,38150,38200,38150,160
20230720,115500,12268896000,38150,38100,38200,38100,156
20230720,115400,12262948600,38150,38150,38200,38100,195
20230720,115300,12255511200,38150,38200,38250,38150,629
20230720,115200,12231490350,38200,38100,38200,38050,309
20230720,115100,12219718150,38100,38050,38100,38050,180
20230720,115000,12212867250,38050,38000,38100,38000,121
20230720,114900,12208265600,38000,37950,38000,37950,150
20230720,114800,12202568750,37950,38100,38100,37900,610
20230720,114700,12179380950,38100,38250,38250,38100,136
20230720,114600,12174195450,38250,38100,38250,38100,153
20230720,114500,12168362150,38100,38050,38100,38050,655
20230720,114400,12143424250,38100,38150,38150,38100,564
20230720,114300,12121933300,38150,38100,38150,38100,206
20230720,114200,12114080700,38100,38300,38300,38100,1464
20230720,114100,12058182900,38300,38250,38300,38200,257
20230720,114000,12048354650,38250,38350,38350,38250,873
20230720,113900,12014910150,38350,38500,38500,38350,1311
20230720,113800,11964500150,38500,38500,38600,38500,544
20230720,113700,11943541450,38500,38600,38600,38500,902
20230720,113600,11908767050,38650,38600,38650,38600,308
20230720,113500,11896867450,38600,38600,38600,38550,1468
20230720,113400,11840214700,38600,38650,38700,38600,436
20230720,113300,11823376200,38700,38600,38700,38600,728
20230720,113200,11795225450,38650,38700,38700,38650,1108
20230720,113100,11752394500,38700,38900,38950,38650,1289
20230720,113000,11702382300,38900,38950,39100,38850,3806
20230720,112900,11553974000,38950,38750,38950,38700,1374
20230720,112800,11500548000,38750,38700,38750,38650,1129
20230720,112700,11456886450,38650,38700,38700,38650,546
20230720,112600,11435766000,38650,38800,38800,38650,827
20230720,112500,11403726250,38800,38950,39000,38800,1180
20230720,112400,11357845900,39000,38700,39000,38700,824
20230720,112300,11325780300,38800,38700,38900,38650,968
20230720,112200,11288309150,38700,38850,38900,38700,1139
20230720,112100,11244149950,38850,39050,39150,38850,1220
20230720,112000,11196541500,39050,38750,39200,38750,4574
20230720,111900,11017959500,38800,38850,38850,38650,2564
20230720,111800,10918579050,38850,38900,38900,38800,1392
20230720,111700,10864502200,38900,38900,38950,38800,1361
20230720,111600,10811539800,38900,38700,38950,38700,1447
20230720,111500,10755286300,38700,38850,38900,38700,3151
20230720,111400,10632993300,38800,38800,38900,38650,1879
20230720,111300,10560093750,38800,38750,38800,38550,1026
20230720,111200,10520415750,38800,38500,38800,38350,4318
20230720,111100,10353623200,38450,38350,38600,38300,1675
20230720,111000,10289261000,38350,38000,38350,37950,5109
20230720,110900,10094212950,38000,37850,38000,37850,824
20230720,110800,10062957200,37900,37800,37900,37750,259
20230720,110700,10053161750,37800,37700,37800,37700,515
20230720,110600,10033730850,37750,37650,37750,37600,771
20230720,110500,10004677100,37600,37800,37800,37600,1136
20230720,110400,9961772000,37900,37550,37900,37550,629
20230720,110300,9938040700,37550,37450,37650,37450,616
20230720,110200,9914931150,37450,37400,37450,37350,164
20230720,110100,9908795700,37500,37400,37550,37350,757
20230720,110000,9880428900,37400,37550,37550,37400,277
20230720,105900,9870051600,37500,37300,37500,37250,1293
20230720,105800,9821799200,37300,37450,37550,37250,1417
20230720,105700,9768886350,37500,37700,37700,37500,525
20230720,105600,9749187100,37500,37500,37700,37500,1557
20230720,105500,9690738600,37500,37550,37650,37500,2363
20230720,105400,9602081350,37500,37800,37850,37500,3306
20230720,105300,9477377700,37850,38100,38100,37800,3878
20230720,105200,9330107650,38100,38100,38150,38100,488
20230720,105100,9311509150,38100,38100,38150,38100,347
20230720,105000,9298275850,38100,38100,38150,38050,787
20230720,104900,9268287900,38100,38050,38200,38000,1085
20230720,104800,9226948200,38000,38150,38150,38000,3109
20230720,104700,9108590500,38100,38100,38100,38050,618
20230720,104600,9085056700,38100,38150,38150,38100,1612
20230720,104500,9023602550,38150,38250,38250,38150,532
20230720,104400,9003281500,38250,38200,38250,38200,263
20230720,104300,8993227350,38250,38350,38350,38250,1095
20230720,104200,8951305550,38400,38350,38500,38350,823
20230720,104100,8919704750,38350,38450,38450,38300,845
20230720,104000,8887281250,38400,38550,38650,38350,1172
20230720,103900,8842175200,38550,38600,38700,38550,1702
20230720,103800,8776365350,38650,38700,38800,38650,604
20230720,103700,8752982300,38700,38750,38850,38650,651
20230720,103600,8727731050,38750,38800,38850,38700,700
20230720,103500,8700574900,38800,38650,38900,38600,1613
20230720,103400,8638141450,38600,38700,38750,38600,1124
20230720,103300,8594639350,38700,38550,38700,38550,1277
20230720,103200,8545345300,38550,38600,38600,38500,514
20230720,103100,8525519650,38650,38400,38750,38400,2355
20230720,103000,8434601050,38400,38400,38550,38350,818
20230720,102900,8403159500,38400,38250,38450,38250,895
20230720,102800,8368836750,38300,38450,38650,38300,1295
20230720,102700,8319008000,38400,38200,38500,38200,513
20230720,102600,8299318650,38200,38250,38450,38150,4584
20230720,102500,8124012450,38200,38350,38450,38150,3093
20230720,102400,8005565150,38350,38600,38600,38300,3812
20230720,102300,7859106600,38550,38900,38900,38550,3551
20230720,102200,7721816500,38900,39000,39050,38800,1371
20230720,102100,7668503950,38950,38650,39100,38650,4091
20230720,102000,7509068450,38700,38800,38850,38650,3410
20230720,101900,7377021800,38850,39050,39050,38700,5725
20230720,101800,7154499800,39050,39050,39300,39050,3571
20230720,101700,7014797650,39050,39250,39500,39050,7078
20230720,101600,6737236150,39300,39400,39700,39300,8077
20230720,101500,6418449450,39350,39750,39850,39250,16857
20230720,101400,5750918250,39750,39700,39800,39550,14821
20230720,101300,5162370300,39100,39100,39100,39100,0
20230720,101200,5162370300,39100,38700,39100,38650,8698
20230720,101100,4823771300,38700,38600,38800,38550,3154
20230720,101000,4701727550,38650,38400,38650,38400,881
20230720,100900,4667806050,38400,38600,38600,38300,846
20230720,100800,4635289750,38600,38700,38750,38550,950
20230720,100700,4598527950,38700,38300,38750,38300,7931
20230720,100600,4292411100,38300,38300,38400,38250,1054
20230720,100500,4251984050,38300,38450,38500,38300,948
20230720,100400,4215505950,38500,38300,38500,38250,1006
20230720,100300,4176917750,38250,38350,38400,38250,1322
20230720,100200,4126284950,38400,38450,38550,38250,2482
20230720,100100,4030966950,38550,38500,38700,38400,3247
20230720,100000,3905743600,38500,38550,38600,38450,948
20230720,095900,3869199650,38500,38450,38600,38350,1164
20230720,095800,3824357400,38300,38300,38400,38200,1158
20230720,095700,3780007550,38300,38100,38350,38100,1452
20230720,095600,3724536200,38100,38150,38200,38000,1139
20230720,095500,3681163800,38200,38300,38350,38150,417
20230720,095400,3665213750,38300,38200,38350,38150,2157
20230720,095300,3582642200,38200,38300,38300,38150,569
20230720,095200,3560900600,38300,38350,38400,38300,1438
20230720,095100,3505711050,38400,38600,38650,38400,1612
20230720,095000,3443602200,38650,38350,38650,38350,4798
20230720,094900,3258835800,38300,38100,38300,38000,917
20230720,094800,3223879800,38150,38400,38500,38150,3368
20230720,094700,3094530150,38350,38200,38400,38200,3684
20230720,094600,2953451450,38100,38200,38250,38000,3237
20230720,094500,2830038550,38200,38250,38300,38200,2298
20230720,094400,2742155600,38250,38300,38450,38250,5367
20230720,094300,2536415050,38250,37850,38250,37800,6580
20230720,094200,2286676650,37800,37700,37850,37650,4522
20230720,094100,2115855750,37650,37500,37700,37400,1997
20230720,094000,2040877500,37450,37350,37500,37300,1950
20230720,093900,1967915750,37300,37250,37350,37150,2905
20230720,093800,1859669850,37250,37300,37300,37250,616
20230720,093700,1836697500,37300,37250,37300,37200,1139
20230720,093600,1794248800,37250,37000,37250,37000,1853
20230720,093500,1725421400,37000,36900,37000,36900,616
20230720,093400,1702660200,36950,37050,37050,36950,901
20230720,093300,1669322800,37000,37050,37100,37000,705
20230720,093200,1643230950,37150,37100,37150,37050,652
20230720,093100,1619057950,37100,37150,37200,37050,264
20230720,093000,1609260900,37150,36850,37250,36800,4417
20230720,092900,1445586250,36850,36750,36850,36700,1463
20230720,092800,1391774950,36750,37050,37100,36700,5843
20230720,092700,1175957500,37100,37000,37100,37000,1039
20230720,092600,1137439550,37050,37200,37250,37000,1344
20230720,092500,1087557900,37200,37100,37250,37100,806
20230720,092400,1057608000,37100,37000,37100,37000,994
20230720,092300,1020754400,37000,36900,37000,36900,1203
20230720,092200,976265550,36900,37000,37000,36850,1246
20230720,092100,930242250,37000,37050,37050,36850,1532
20230720,092000,873609550,37050,37000,37100,36950,1617
20230720,091900,813761800,37000,36850,37000,36800,822
20230720,091800,783442600,36850,36750,36850,36750,595
20230720,091700,761533100,36800,36700,36800,36650,2082
20230720,091600,685107750,36700,36850,36900,36650,1493
20230720,091500,630225350,36850,36700,36850,36700,1137
20230720,091400,588390650,36700,36550,36700,36500,986
20230720,091300,552301750,36550,36500,36550,36500,478
20230720,091200,534850100,36500,36600,36600,36450,1110
20230720,091100,494332600,36600,36650,36700,36550,502
20230720,091000,475947000,36650,36450,36850,36450,2269
20230720,090900,392820100,36350,36100,36350,36100,592
20230720,090800,371355200,36150,36300,36450,36100,1134
20230720,090700,330287350,36300,36650,36650,36250,2273
20230720,090600,247502650,36650,36550,36700,36500,902
20230720,090500,214508100,36600,36400,36600,36350,760
20230720,090400,186788900,36450,36000,36500,36000,1187
20230720,090300,143809700,35850,35950,35950,35850,642
20230720,090200,120753700,35950,35900,35950,35900,478
20230720,090100,103588000,35900,35700,35900,35650,787
20230720,090000,75430750,35700,35550,35750,35550,2065