stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,204500,92492203000,286000,286000,286000,286000,6009
20230704,204400,92492203000,286000,286000,286000,286000,0
20230704,204300,92492203000,286000,286000,286000,286000,0
20230704,204200,92492203000,286000,286000,286000,286000,0
20230704,204100,92492203000,286000,286000,286000,286000,0
20230704,204000,92492203000,286000,286000,286000,286000,0
20230704,203900,92492203000,286000,286000,286000,286000,0
20230704,203800,92492203000,286000,286000,286000,286000,0
20230704,203700,92492203000,286000,286000,286000,286000,0
20230704,203600,92492203000,286000,286000,286000,286000,0
20230704,203500,92492203000,286000,286000,286000,286000,0
20230704,203400,92492203000,286000,286000,286000,286000,0
20230704,203300,92492203000,286000,286000,286000,286000,0
20230704,203200,92492203000,286000,286000,286000,286000,0
20230704,203100,92492203000,286000,286000,286000,286000,0
20230704,203000,92492203000,286000,286000,286000,286000,0
20230704,202900,92492203000,286000,286000,286000,286000,0
20230704,202800,92492203000,286000,286000,286000,286000,0
20230704,202700,92492203000,286000,286000,286000,286000,0
20230704,202600,92492203000,286000,286000,286000,286000,0
20230704,202500,92492203000,286000,286000,286000,286000,0
20230704,202400,92492203000,286000,286000,286000,286000,0
20230704,202300,92492203000,286000,286000,286000,286000,0
20230704,202200,92492203000,286000,286000,286000,286000,0
20230704,202100,92492203000,286000,286000,286000,286000,0
20230704,202000,92492203000,286000,286000,286000,286000,0
20230704,201900,92492203000,286000,286000,286000,286000,0
20230704,201800,92492203000,286000,286000,286000,286000,0
20230704,201700,92492203000,286000,286000,286000,286000,0
20230704,201600,92492203000,286000,286000,286000,286000,0
20230704,201500,92492203000,286000,286000,286000,286000,6009
20230704,201400,92492203000,286000,286000,286000,286000,0
20230704,201300,92492203000,286000,286000,286000,286000,0
20230704,201200,92492203000,286000,286000,286000,286000,0
20230704,201100,92492203000,286000,286000,286000,286000,0
20230704,201000,92492203000,286000,286000,286000,286000,0
20230704,200900,92492203000,286000,286000,286000,286000,0
20230704,200800,92492203000,286000,286000,286000,286000,0
20230704,200700,92492203000,286000,286000,286000,286000,0
20230704,200600,92492203000,286000,286000,286000,286000,0
20230704,200500,92492203000,286000,286000,286000,286000,0
20230704,200400,92492203000,286000,286000,286000,286000,0
20230704,200300,92492203000,286000,286000,286000,286000,0
20230704,200200,92492203000,286000,286000,286000,286000,0
20230704,200100,92492203000,286000,286000,286000,286000,0
20230704,200000,92492203000,286000,286000,286000,286000,0
20230704,195900,92492203000,286000,286000,286000,286000,0
20230704,195800,92492203000,286000,286000,286000,286000,0
20230704,195700,92492203000,286000,286000,286000,286000,0
20230704,195600,92492203000,286000,286000,286000,286000,0
20230704,195500,92492203000,286000,286000,286000,286000,0
20230704,195400,92492203000,286000,286000,286000,286000,0
20230704,195300,92492203000,286000,286000,286000,286000,0
20230704,195200,92492203000,286000,286000,286000,286000,0
20230704,195100,92492203000,286000,286000,286000,286000,0
20230704,195000,92492203000,286000,286000,286000,286000,0
20230704,194900,92492203000,286000,286000,286000,286000,0
20230704,194800,92492203000,286000,286000,286000,286000,0
20230704,194700,92492203000,286000,286000,286000,286000,0
20230704,194600,92492203000,286000,286000,286000,286000,0
20230704,194500,92492203000,286000,286000,286000,286000,6009
20230704,194400,92492203000,286000,286000,286000,286000,0
20230704,194300,92492203000,286000,286000,286000,286000,0
20230704,194200,92492203000,286000,286000,286000,286000,0
20230704,194100,92492203000,286000,286000,286000,286000,0
20230704,194000,92492203000,286000,286000,286000,286000,0
20230704,193900,92492203000,286000,286000,286000,286000,0
20230704,193800,92492203000,286000,286000,286000,286000,0
20230704,193700,92492203000,286000,286000,286000,286000,0
20230704,193600,92492203000,286000,286000,286000,286000,0
20230704,193500,92492203000,286000,286000,286000,286000,0
20230704,193400,92492203000,286000,286000,286000,286000,0
20230704,193300,92492203000,286000,286000,286000,286000,0
20230704,193200,92492203000,286000,286000,286000,286000,0
20230704,193100,92492203000,286000,286000,286000,286000,0
20230704,193000,92492203000,286000,286000,286000,286000,0
20230704,192900,92492203000,286000,286000,286000,286000,0
20230704,192800,92492203000,286000,286000,286000,286000,0
20230704,192700,92492203000,286000,286000,286000,286000,0
20230704,192600,92492203000,286000,286000,286000,286000,0
20230704,192500,92492203000,286000,286000,286000,286000,0
20230704,192400,92492203000,286000,286000,286000,286000,0
20230704,192300,92492203000,286000,286000,286000,286000,0
20230704,192200,92492203000,286000,286000,286000,286000,0
20230704,192100,92492203000,286000,286000,286000,286000,0
20230704,192000,92492203000,286000,286000,286000,286000,0
20230704,191900,92492203000,286000,286000,286000,286000,0
20230704,191800,92492203000,286000,286000,286000,286000,0
20230704,191700,92492203000,286000,286000,286000,286000,0
20230704,191600,92492203000,286000,286000,286000,286000,0
20230704,191500,92492203000,286000,286000,286000,286000,6009
20230704,191400,92492203000,286000,286000,286000,286000,0
20230704,191300,92492203000,286000,286000,286000,286000,0
20230704,191200,92492203000,286000,286000,286000,286000,0
20230704,191100,92492203000,286000,286000,286000,286000,0
20230704,191000,92492203000,286000,286000,286000,286000,0
20230704,190900,92492203000,286000,286000,286000,286000,0
20230704,190800,92492203000,286000,286000,286000,286000,0
20230704,190700,92492203000,286000,286000,286000,286000,0
20230704,190600,92492203000,286000,286000,286000,286000,0
20230704,190500,92492203000,286000,286000,286000,286000,0
20230704,190400,92492203000,286000,286000,286000,286000,0
20230704,190300,92492203000,286000,286000,286000,286000,0
20230704,190200,92492203000,286000,286000,286000,286000,0
20230704,190100,92492203000,286000,286000,286000,286000,0
20230704,190000,92492203000,286000,286000,286000,286000,0
20230704,185900,92492203000,286000,286000,286000,286000,0
20230704,185800,92492203000,286000,286000,286000,286000,0
20230704,185700,92492203000,286000,286000,286000,286000,0
20230704,185600,92492203000,286000,286000,286000,286000,0
20230704,185500,92492203000,286000,286000,286000,286000,0
20230704,185400,92492203000,286000,286000,286000,286000,0
20230704,185300,92492203000,286000,286000,286000,286000,0
20230704,185200,92492203000,286000,286000,286000,286000,0
20230704,185100,92492203000,286000,286000,286000,286000,0
20230704,185000,92492203000,286000,286000,286000,286000,0
20230704,184900,92492203000,286000,286000,286000,286000,0
20230704,184800,92492203000,286000,286000,286000,286000,0
20230704,184700,92492203000,286000,286000,286000,286000,0
20230704,184600,92492203000,286000,286000,286000,286000,0
20230704,184500,92492203000,286000,286000,286000,286000,6009
20230704,184400,92492203000,286000,286000,286000,286000,0
20230704,184300,92492203000,286000,286000,286000,286000,0
20230704,184200,92492203000,286000,286000,286000,286000,0
20230704,184100,92492203000,286000,286000,286000,286000,0
20230704,184000,92492203000,286000,286000,286000,286000,0
20230704,183900,92492203000,286000,286000,286000,286000,0
20230704,183800,92492203000,286000,286000,286000,286000,0
20230704,183700,92492203000,286000,286000,286000,286000,0
20230704,183600,92492203000,286000,286000,286000,286000,0
20230704,183500,92492203000,286000,286000,286000,286000,0
20230704,183400,92492203000,286000,286000,286000,286000,0
20230704,183300,92492203000,286000,286000,286000,286000,0
20230704,183200,92492203000,286000,286000,286000,286000,0
20230704,183100,92492203000,286000,286000,286000,286000,0
20230704,183000,92492203000,286000,286000,286000,286000,0
20230704,182900,92492203000,286000,286000,286000,286000,0
20230704,182800,92492203000,286000,286000,286000,286000,0
20230704,182700,92492203000,286000,286000,286000,286000,0
20230704,182600,92492203000,286000,286000,286000,286000,0
20230704,182500,92492203000,286000,286000,286000,286000,0
20230704,182400,92492203000,286000,286000,286000,286000,0
20230704,182300,92492203000,286000,286000,286000,286000,0
20230704,182200,92492203000,286000,286000,286000,286000,0
20230704,182100,92492203000,286000,286000,286000,286000,0
20230704,182000,92492203000,286000,286000,286000,286000,0
20230704,181900,92492203000,286000,286000,286000,286000,0
20230704,181800,92492203000,286000,286000,286000,286000,0
20230704,181700,92492203000,286000,286000,286000,286000,0
20230704,181600,92492203000,286000,286000,286000,286000,0
20230704,181500,92492203000,286000,286000,286000,286000,6009
20230704,181400,92492203000,286000,286000,286000,286000,0
20230704,181300,92492203000,286000,286000,286000,286000,0
20230704,181200,92492203000,286000,286000,286000,286000,0
20230704,181100,92492203000,286000,286000,286000,286000,0
20230704,181000,92492203000,286000,286000,286000,286000,0
20230704,180900,92492203000,286000,286000,286000,286000,0
20230704,180800,92492203000,286000,286000,286000,286000,0
20230704,180700,92492203000,286000,286000,286000,286000,0
20230704,180600,92492203000,286000,286000,286000,286000,0
20230704,180500,92492203000,286000,286000,286000,286000,0
20230704,180400,92492203000,286000,286000,286000,286000,0
20230704,180300,92492203000,286000,286000,286000,286000,0
20230704,180200,92492203000,286000,286000,286000,286000,0
20230704,180100,92492203000,286000,286000,286000,286000,0
20230704,180000,92492203000,286000,286000,286000,286000,0
20230704,175900,92492203000,286000,286000,286000,286000,0
20230704,175800,92492203000,286000,286000,286000,286000,0
20230704,175700,92492203000,286000,286000,286000,286000,0
20230704,175600,92492203000,286000,286000,286000,286000,0
20230704,175500,92492203000,286000,286000,286000,286000,0
20230704,175400,92492203000,286000,286000,286000,286000,0
20230704,175300,92492203000,286000,286000,286000,286000,0
20230704,175200,92492203000,286000,286000,286000,286000,0
20230704,175100,92492203000,286000,286000,286000,286000,0
20230704,175000,92492203000,286000,286000,286000,286000,0
20230704,174900,92492203000,286000,286000,286000,286000,0
20230704,174800,92492203000,286000,286000,286000,286000,0
20230704,174700,92492203000,286000,286000,286000,286000,0
20230704,174600,92492203000,286000,286000,286000,286000,0
20230704,174500,92492203000,286000,286000,286000,286000,6009
20230704,174400,92492203000,286000,286000,286000,286000,0
20230704,174300,92492203000,286000,286000,286000,286000,0
20230704,174200,92492203000,286000,286000,286000,286000,0
20230704,174100,92492203000,286000,286000,286000,286000,0
20230704,174000,92492203000,286000,286000,286000,286000,0
20230704,173900,92492203000,286000,286000,286000,286000,0
20230704,173800,92492203000,286000,286000,286000,286000,0
20230704,173700,92492203000,286000,286000,286000,286000,0
20230704,173600,92492203000,286000,286000,286000,286000,0
20230704,173500,92492203000,286000,286000,286000,286000,0
20230704,173400,92492203000,286000,286000,286000,286000,0
20230704,173300,92492203000,286000,286000,286000,286000,0
20230704,173200,92492203000,286000,286000,286000,286000,0
20230704,173100,92492203000,286000,286000,286000,286000,0
20230704,173000,92492203000,286000,286000,286000,286000,0
20230704,172900,92492203000,286000,286000,286000,286000,0
20230704,172800,92492203000,286000,286000,286000,286000,0
20230704,172700,92492203000,286000,286000,286000,286000,0
20230704,172600,92492203000,286000,286000,286000,286000,0
20230704,172500,92492203000,286000,286000,286000,286000,0
20230704,172400,92492203000,286000,286000,286000,286000,0
20230704,172300,92492203000,286000,286000,286000,286000,0
20230704,172200,92492203000,286000,286000,286000,286000,0
20230704,172100,92492203000,286000,286000,286000,286000,0
20230704,172000,92492203000,286000,286000,286000,286000,0
20230704,171900,92492203000,286000,286000,286000,286000,0
20230704,171800,92492203000,286000,286000,286000,286000,0
20230704,171700,92492203000,286000,286000,286000,286000,0
20230704,171600,92492203000,286000,286000,286000,286000,0
20230704,171500,92492203000,286000,286000,286000,286000,6009
20230704,171400,92492203000,286000,286000,286000,286000,0
20230704,171300,92492203000,286000,286000,286000,286000,0
20230704,171200,92492203000,286000,286000,286000,286000,0
20230704,171100,92492203000,286000,286000,286000,286000,0
20230704,171000,92492203000,286000,286000,286000,286000,0
20230704,170900,92492203000,286000,286000,286000,286000,0
20230704,170800,92492203000,286000,286000,286000,286000,0
20230704,170700,92492203000,286000,286000,286000,286000,0
20230704,170600,92492203000,286000,286000,286000,286000,0
20230704,170500,92492203000,286000,286000,286000,286000,0
20230704,170400,92492203000,286000,286000,286000,286000,0
20230704,170300,92492203000,286000,286000,286000,286000,0
20230704,170200,92492203000,286000,286000,286000,286000,0
20230704,170100,92492203000,286000,286000,286000,286000,0
20230704,170000,92492203000,286000,286000,286000,286000,0
20230704,165900,92492203000,286000,286000,286000,286000,0
20230704,165800,92492203000,286000,286000,286000,286000,0
20230704,165700,92492203000,286000,286000,286000,286000,0
20230704,165600,92492203000,286000,286000,286000,286000,0
20230704,165500,92492203000,286000,286000,286000,286000,0
20230704,165400,92492203000,286000,286000,286000,286000,0
20230704,165300,92492203000,286000,286000,286000,286000,0
20230704,165200,92492203000,286000,286000,286000,286000,0
20230704,165100,92492203000,286000,286000,286000,286000,0
20230704,165000,92492203000,286000,286000,286000,286000,0
20230704,164900,92492203000,286000,286000,286000,286000,0
20230704,164800,92492203000,286000,286000,286000,286000,0
20230704,164700,92492203000,286000,286000,286000,286000,0
20230704,164600,92492203000,286000,286000,286000,286000,0
20230704,164500,92492203000,286000,286000,286000,286000,6009
20230704,164400,92492203000,286000,286000,286000,286000,0
20230704,164300,92492203000,286000,286000,286000,286000,0
20230704,164200,92492203000,286000,286000,286000,286000,0
20230704,164100,92492203000,286000,286000,286000,286000,0
20230704,164000,92492203000,286000,286000,286000,286000,0
20230704,163900,92492203000,286000,286000,286000,286000,0
20230704,163800,92492203000,286000,286000,286000,286000,0
20230704,163700,92492203000,286000,286000,286000,286000,0
20230704,163600,92492203000,286000,286000,286000,286000,0
20230704,163500,92492203000,286000,286000,286000,286000,0
20230704,163400,92492203000,286000,286000,286000,286000,0
20230704,163300,92492203000,286000,286000,286000,286000,0
20230704,163200,92492203000,286000,286000,286000,286000,0
20230704,163100,92492203000,286000,286000,286000,286000,0
20230704,163000,92492203000,286000,286000,286000,286000,0
20230704,162900,92492203000,286000,286000,286000,286000,0
20230704,162800,92492203000,286000,286000,286000,286000,0
20230704,162700,92492203000,286000,286000,286000,286000,0
20230704,162600,92492203000,286000,286000,286000,286000,0
20230704,162500,92492203000,286000,286000,286000,286000,0
20230704,162400,92492203000,286000,286000,286000,286000,0
20230704,162300,92492203000,286000,286000,286000,286000,0
20230704,162200,92492203000,286000,286000,286000,286000,0
20230704,162100,92492203000,286000,286000,286000,286000,0
20230704,162000,92492203000,286000,286000,286000,286000,0
20230704,161900,92492203000,286000,286000,286000,286000,0
20230704,161800,92492203000,286000,286000,286000,286000,0
20230704,161700,92492203000,286000,286000,286000,286000,0
20230704,161600,92492203000,286000,286000,286000,286000,0
20230704,161500,92492203000,286000,286000,286000,286000,6009
20230704,161400,92492203000,286000,286000,286000,286000,0
20230704,161300,92492203000,286000,286000,286000,286000,0
20230704,161200,92492203000,286000,286000,286000,286000,0
20230704,161100,92492203000,286000,286000,286000,286000,0
20230704,161000,92492203000,286000,286000,286000,286000,0
20230704,160900,92492203000,286000,286000,286000,286000,0
20230704,160800,92492203000,286000,286000,286000,286000,0
20230704,160700,92492203000,286000,286000,286000,286000,0
20230704,160600,92492203000,286000,286000,286000,286000,0
20230704,160500,92492203000,286000,286000,286000,286000,0
20230704,160400,92492203000,286000,286000,286000,286000,0
20230704,160300,92492203000,286000,286000,286000,286000,0
20230704,160200,92492203000,286000,286000,286000,286000,0
20230704,160100,92492203000,286000,286000,286000,286000,0
20230704,160000,92492203000,286000,286000,286000,286000,0
20230704,155900,92492203000,286000,286000,286000,286000,0
20230704,155800,92492203000,286000,286000,286000,286000,0
20230704,155700,92492203000,286000,286000,286000,286000,0
20230704,155600,92492203000,286000,286000,286000,286000,0
20230704,155500,92492203000,286000,286000,286000,286000,0
20230704,155400,92492203000,286000,286000,286000,286000,0
20230704,155300,92492203000,286000,286000,286000,286000,0
20230704,155200,92492203000,286000,286000,286000,286000,0
20230704,155100,92492203000,286000,286000,286000,286000,0
20230704,155000,92492203000,286000,286000,286000,286000,0
20230704,154900,92492203000,286000,286000,286000,286000,0
20230704,154800,92492203000,286000,286000,286000,286000,0
20230704,154700,92492203000,286000,286000,286000,286000,0
20230704,154600,92492203000,286000,286000,286000,286000,0
20230704,154500,92492203000,286000,286000,286000,286000,6009
20230704,154400,92492203000,286000,286000,286000,286000,0
20230704,154300,92492203000,286000,286000,286000,286000,0
20230704,154200,92492203000,286000,286000,286000,286000,0
20230704,154100,92492203000,286000,286000,286000,286000,0
20230704,154000,92492203000,286000,286000,286000,286000,0
20230704,153900,92492203000,286000,286000,286000,286000,0
20230704,153800,92492203000,286000,286000,286000,286000,0
20230704,153700,92492203000,286000,286000,286000,286000,0
20230704,153600,92492203000,286000,286000,286000,286000,0
20230704,153500,92492203000,286000,286000,286000,286000,0
20230704,153400,92492203000,286000,286000,286000,286000,0
20230704,153300,92492203000,286000,286000,286000,286000,0
20230704,153200,92492203000,286000,286000,286000,286000,0
20230704,153100,92492203000,286000,286000,286000,286000,0
20230704,153000,92492203000,286000,286000,286000,286000,6009
20230704,152900,90773629000,286000,286000,286000,286000,0
20230704,152800,90773629000,286000,286000,286000,286000,0
20230704,152700,90773629000,286000,286000,286000,286000,0
20230704,152600,90773629000,286000,286000,286000,286000,0
20230704,152500,90773629000,286000,286000,286000,286000,0
20230704,152400,90773629000,286000,286000,286000,286000,0
20230704,152300,90773629000,286000,286000,286000,286000,0
20230704,152200,90773629000,286000,286000,286000,286000,0
20230704,152100,90773629000,286000,286000,286000,286000,0
20230704,152000,90773629000,286000,286000,286000,286000,0
20230704,151900,90773629000,286000,286000,286500,285500,808
20230704,151800,90542508000,285500,286500,286500,285500,356
20230704,151700,90440691500,286500,286500,286500,286000,401
20230704,151600,90325968000,286000,286500,286500,286000,466
20230704,151500,90192601500,286000,286500,287500,286000,872
20230704,151400,89942628000,286500,286000,287000,286000,834
20230704,151300,89703591500,286000,286000,286500,286000,472
20230704,151200,89568480000,286000,286000,286500,286000,562
20230704,151100,89407610000,286000,286000,286500,285500,817
20230704,151000,89173957000,286000,286000,286500,285500,325
20230704,150900,89081094000,285500,286000,286000,285000,1613
20230704,150800,88620295500,285500,286000,286000,285500,409
20230704,150700,88503458500,285500,286000,286500,285500,485
20230704,150600,88364799500,285500,286000,287000,285500,811
20230704,150500,88132820000,286000,285500,286500,285500,605
20230704,150400,87959792500,286000,286500,287000,286000,1158
20230704,150300,87628395000,286500,286500,286500,286000,465
20230704,150200,87495266000,286000,286000,286500,286000,386
20230704,150100,87384799000,286000,286500,286500,286000,285
20230704,150000,87303235000,286000,286500,286500,286000,344
20230704,145900,87204770500,286000,287000,287000,286000,357
20230704,145800,87102494000,286500,286500,287000,286000,357
20230704,145700,87000179500,286500,286500,287000,286000,452
20230704,145600,86870610000,287000,287000,287000,286500,272
20230704,145500,86792611500,286500,286000,287000,286000,346
20230704,145400,86693466000,286000,286500,287000,286000,383
20230704,145300,86583736000,286000,286500,286500,286000,313
20230704,145200,86494115500,286000,286500,286500,286000,352
20230704,145100,86393374000,286000,286500,286500,286000,614
20230704,145000,86217627000,286500,287000,287000,286000,556
20230704,144900,86058177000,286500,287000,287000,286500,380
20230704,144800,85949174000,286500,286500,287000,286500,257
20230704,144700,85875466500,286500,286500,287000,286000,277
20230704,144600,85796069000,287000,287000,287000,286000,361
20230704,144500,85692594500,287000,286000,287000,285500,923
20230704,144400,85428325500,285500,286500,286500,285500,333
20230704,144300,85333114500,286000,286000,287000,285500,936
20230704,144200,85065166000,285500,286000,286500,285500,371
20230704,144100,84958989000,286500,286500,286500,286000,355
20230704,144000,84857363500,286500,285500,286500,285500,477
20230704,143900,84720988000,285500,286000,286500,285500,494
20230704,143800,84579724500,286500,286000,286500,286000,583
20230704,143700,84412902000,286000,286000,286500,286000,541
20230704,143600,84258098000,286000,286000,286500,286000,479
20230704,143500,84120936500,286000,286500,286500,286000,374
20230704,143400,84013868500,286500,286000,286500,286000,347
20230704,143300,83914516000,286500,287000,287000,286000,1417
20230704,143200,83508854000,287000,287500,287500,286500,525
20230704,143100,83358119500,287000,287500,287500,287000,323
20230704,143000,83265311500,287000,287500,288000,287000,316
20230704,142900,83174514500,287500,286500,287500,286500,1050
20230704,142800,82872926000,286500,287000,287000,286500,430
20230704,142700,82749574000,287000,287000,287000,286500,344
20230704,142600,82650948000,287000,286500,287000,286500,208
20230704,142500,82591281500,287000,287500,287500,286500,719
20230704,142400,82384925500,287500,288000,288000,287000,527
20230704,142300,82233442500,288000,288000,288000,287500,161
20230704,142200,82187104000,288000,288000,288000,287500,168
20230704,142100,82138749000,288000,288000,288000,287500,193
20230704,142000,82083230000,288000,288000,288000,287500,128
20230704,141900,82046389000,288000,288000,288000,287500,145
20230704,141800,82004660500,288000,287500,288000,287500,173
20230704,141700,81954865500,287500,288000,288500,287500,413
20230704,141600,81835949500,288000,288000,288500,288000,148
20230704,141500,81793286500,288000,288500,288500,288000,277
20230704,141400,81713435000,288000,288000,288500,287500,279
20230704,141300,81633073000,288000,287500,288000,287000,1163
20230704,141200,81298420500,287500,287500,287500,287000,453
20230704,141100,81168259500,287000,287000,287500,287000,164
20230704,141000,81121148000,287000,287000,287500,287000,383
20230704,140900,81011085500,287000,287500,287500,287000,227
20230704,140800,80945832500,287000,287000,287500,287000,166
20230704,140700,80898148000,287000,287500,287500,287000,208
20230704,140600,80838377500,287500,287500,287500,287000,174
20230704,140500,80788392000,287500,287500,287500,287000,153
20230704,140400,80744419000,287500,287500,287500,287000,146
20230704,140300,80702474500,287000,287000,287500,286500,307
20230704,140200,80614348500,286500,286500,287000,286500,524
20230704,140100,80463976000,287000,286500,287000,286500,1065
20230704,140000,80158674000,286500,286000,286500,286000,200
20230704,135900,80101406000,286000,286000,286500,286000,236
20230704,135800,80033871500,286500,286500,287000,286000,1031
20230704,135700,79738571500,287000,286500,287000,286500,400
20230704,135600,79623932000,287000,287000,287000,286500,231
20230704,135500,79557703000,286500,286500,287000,286500,433
20230704,135400,79433617000,287000,287000,287000,286000,855
20230704,135300,79188654500,286500,286500,287000,286500,172
20230704,135200,79139347000,286500,287000,287500,286500,813
20230704,135100,78906013000,287500,287500,287500,287000,260
20230704,135000,78831318000,287500,287500,287500,287000,224
20230704,134900,78766987500,287500,287000,287500,287000,153
20230704,134800,78723044500,287000,287000,287500,287000,334
20230704,134700,78627102000,287000,287500,287500,287000,413
20230704,134600,78508414000,287500,287500,287500,287000,149
20230704,134500,78465616500,287500,287500,288000,287000,775
20230704,134400,78242920500,287500,287500,288000,287500,310
20230704,134300,78153769500,288000,288000,288000,287000,264
20230704,134200,78077875500,287500,287500,288000,287000,555
20230704,134100,77918336000,287500,288000,288000,287000,218
20230704,134000,77855692000,288000,288000,288000,287500,357
20230704,133900,77752972000,288000,288000,288000,287500,145
20230704,133800,77711260500,288000,288000,288000,287500,230
20230704,133700,77645099000,288000,288000,288000,287500,200
20230704,133600,77587557000,287500,288000,288000,287500,235
20230704,133500,77519894500,287500,288000,288000,287500,199
20230704,133400,77462598500,288000,288000,288000,287500,139
20230704,133300,77422602500,288000,288000,288000,287500,114
20230704,133200,77389799000,288000,288000,288000,287500,163
20230704,133100,77342912000,287500,288000,288000,287500,163
20230704,133000,77295999500,288000,288000,288000,287500,463
20230704,132900,77162873500,288000,288000,288000,287500,280
20230704,132800,77082324000,288000,288000,288000,287500,80
20230704,132700,77059290000,288000,288000,288500,287500,1105
20230704,132600,76741347000,288000,288500,288500,287500,490
20230704,132500,76600198500,288500,288500,288500,288000,120
20230704,132400,76565609000,288500,288500,288500,288000,401
20230704,132300,76449967500,288000,288500,288500,288000,187
20230704,132200,76396063500,288500,288500,288500,288000,339
20230704,132100,76298388500,288000,288500,288500,288000,177
20230704,132000,76247337500,288500,288500,288500,288000,137
20230704,131900,76207834500,288500,288000,288500,287500,1129
20230704,131800,75882682500,288000,288000,288000,287500,138
20230704,131700,75842980000,287500,288000,288000,287500,931
20230704,131600,75575292500,288000,288000,288000,287500,132
20230704,131500,75537304500,287500,288000,288000,287500,613
20230704,131400,75360777000,288500,288500,288500,288000,141
20230704,131300,75320143500,288500,288500,288500,288000,96
20230704,131200,75292464000,288500,288500,288500,288000,89
20230704,131100,75266806500,288500,288500,288500,288000,187
20230704,131000,75212906500,288500,288500,288500,288000,290
20230704,130900,75129274500,288500,288500,288500,288000,384
20230704,130800,75018528500,288500,288500,288500,288000,129
20230704,130700,74981338000,288500,288500,289000,288000,225
20230704,130600,74916425500,288500,289000,289000,288500,353
20230704,130500,74814545000,289000,289000,289000,288500,207
20230704,130400,74754779000,288500,289000,289000,288500,293
20230704,130300,74670155000,289000,289000,289000,288500,222
20230704,130200,74606006000,289000,289000,289000,288500,121
20230704,130100,74571072000,289000,289500,289500,288500,281
20230704,130000,74489865500,289000,289500,289500,289000,154
20230704,125900,74445308500,289500,289500,289500,288500,486
20230704,125800,74304845000,289000,290000,290000,289000,715
20230704,125700,74097898500,289500,289500,290000,289500,402
20230704,125600,73981477000,290000,290000,290000,289500,245
20230704,125500,73910470500,289500,289500,290000,289500,339
20230704,125400,73812251500,290000,290500,291000,289500,1188
20230704,125300,73467322500,291000,290000,291000,290000,6383
20230704,125200,71614538500,289500,289500,290000,289000,2347
20230704,125100,70935085500,289500,289000,289500,288500,818
20230704,125000,70698726500,289000,288500,289000,288000,586
20230704,124900,70529667000,288500,289000,289000,288000,326
20230704,124800,70435653000,289000,289000,289000,288500,589
20230704,124700,70265454500,288500,289000,289000,288500,87
20230704,124600,70240327000,289000,289000,289000,288500,443
20230704,124500,70112324500,289000,289000,289000,288500,106
20230704,124400,70081701500,289000,288500,289000,288000,1023
20230704,124300,69786363000,288500,288000,288500,287500,735
20230704,124200,69574501000,288000,287500,288000,287000,1363
20230704,124100,69182152500,287500,288000,288000,287000,191
20230704,124000,69127229000,288000,287500,288000,287000,444
20230704,123900,68999578000,287500,287500,287500,287000,240
20230704,123800,68930590000,287500,287000,287500,287000,974
20230704,123700,68650934000,287000,286500,287000,286000,167
20230704,123600,68603084000,286500,287000,287000,286500,112
20230704,123500,68570959500,286500,287000,287000,286500,106
20230704,123400,68540557000,287000,286500,287000,286500,236
20230704,123300,68472906500,287000,287000,287000,286500,264
20230704,123200,68397202500,287000,287000,287000,286500,379
20230704,123100,68288459500,287000,287000,287500,286500,426
20230704,123000,68166182000,287500,287500,288000,287000,387
20230704,122900,68054929500,288000,287500,288000,287500,78
20230704,122800,68032487000,287500,288000,288000,287500,304
20230704,122700,67945039500,288000,288000,288000,287500,130
20230704,122600,67907641500,288000,288000,288000,287500,172
20230704,122500,67858150000,288000,288000,288000,287500,138
20230704,122400,67818429500,288000,288000,288000,287500,102
20230704,122300,67789067500,288000,287500,288000,287500,202
20230704,122200,67730948000,288000,288000,288000,287500,197
20230704,122100,67674223500,288000,288000,288000,287500,149
20230704,122000,67631351000,288000,288000,288000,287500,107
20230704,121900,67600555500,288000,288000,288000,287500,280
20230704,121800,67519960000,288000,288000,288000,287500,114
20230704,121700,67487141000,288000,288000,288000,287500,336
20230704,121600,67390419000,288000,288000,288000,287500,181
20230704,121500,67338316500,287500,287500,288000,287500,133
20230704,121400,67300038000,288000,288000,288000,287500,442
20230704,121300,67172751500,288000,288000,288000,287500,184
20230704,121200,67119804000,287500,287500,288000,287000,495
20230704,121100,66977495500,287500,287000,287500,287000,113
20230704,121000,66945020000,287500,287500,287500,287000,91
20230704,120900,66918872000,287500,287500,287500,287000,112
20230704,120800,66886689500,287500,287000,287500,286500,300
20230704,120700,66800586500,287000,287000,287000,286500,820
20230704,120600,66565261500,287000,287000,287000,286500,97
20230704,120500,66537434500,287000,287000,287000,286500,148
20230704,120400,66494980000,287000,287000,287000,286500,122
20230704,120300,66459977500,287000,287000,287000,286500,130
20230704,120200,66422692000,287000,287000,287000,286500,82
20230704,120100,66399170000,287000,287000,287000,286500,96
20230704,120000,66371634000,287000,287500,287500,286500,241
20230704,115900,66302447000,287500,287500,287500,287000,389
20230704,115800,66190623500,287000,286500,287500,286500,1239
20230704,115700,65835086000,287000,286000,287000,286000,1001
20230704,115600,65548381000,286500,286500,286500,286000,164
20230704,115500,65501417500,286000,286500,286500,286000,83
20230704,115400,65477652500,286000,286500,286500,286000,705
20230704,115300,65275969000,286500,286500,286500,286000,108
20230704,115200,65245049000,286500,286500,286500,286000,193
20230704,115100,65189793500,286500,286500,286500,286000,722
20230704,115000,64983007000,286500,286500,286500,286000,560
20230704,114900,64822604500,286500,286500,286500,286000,541
20230704,114800,64667726000,286500,287000,287000,286000,285
20230704,114700,64586124000,287000,287500,287500,286000,1454
20230704,114600,64169618500,287500,287500,287500,287000,188
20230704,114500,64115635000,287000,287000,287500,286500,1558
20230704,114400,63668488500,287500,289000,289500,287000,6961
20230704,114300,61661021500,289000,289500,289500,288500,1036
20230704,114200,61361541500,289000,289500,289500,289000,330
20230704,114100,61266113500,289500,290000,290000,289000,1263
20230704,114000,60900183500,290000,290000,290000,289500,991
20230704,113900,60613023000,290000,289500,290000,289500,994
20230704,113800,60325141500,289500,290500,290500,289000,1538
20230704,113700,59879218000,290500,290000,290500,289500,1943
20230704,113600,59315552000,290500,290000,290500,289500,3943
20230704,113500,58172198000,289500,289000,290000,288500,7565
20230704,113400,55984193500,289000,288500,289000,288500,829
20230704,113300,55744833500,289000,287000,289000,286500,8748
20230704,113200,53228080000,287000,286000,287000,286000,1624
20230704,113100,52762642500,286500,286500,287000,286000,889
20230704,113000,52507946500,286500,286500,286500,286000,298
20230704,112900,52422604000,286000,286500,287000,286000,821
20230704,112800,52187431000,287000,286500,287000,286500,329
20230704,112700,52093071000,286500,285500,287000,285500,4511
20230704,112600,50801812500,285500,286000,286000,285500,123
20230704,112500,50766661500,285500,285000,286000,284500,4012
20230704,112400,49621526500,285000,285000,285500,284500,181
20230704,112300,49569943500,285000,285000,285500,285000,348
20230704,112200,49470729000,285500,285000,285500,285000,176
20230704,112100,49420553000,285000,285500,285500,285000,309
20230704,112000,49332405500,285500,285500,285500,285000,440
20230704,111900,49206947000,285500,285000,285500,284500,856
20230704,111800,48962927000,285500,285000,285500,284500,1187
20230704,111700,48624669500,284500,284500,285000,284000,1241
20230704,111600,48271612000,284500,284500,284500,284000,139
20230704,111500,48232111000,284000,284000,284500,283500,452
20230704,111400,48103738500,284000,284000,284000,283500,209
20230704,111300,48044421000,283500,284000,284000,283000,1406
20230704,111200,47645535000,283500,283500,284000,283500,280
20230704,111100,47566061500,283500,284000,284000,283500,785
20230704,111000,47343156000,284000,284000,284500,283500,571
20230704,110900,47181016000,284500,284000,284500,283500,1479
20230704,110800,46760884000,284000,284000,284000,283500,369
20230704,110700,46656156500,284000,283000,284000,283000,598
20230704,110600,46486573000,283500,284000,284000,283000,729
20230704,110500,46279901500,284000,283500,284000,283500,170
20230704,110400,46231654500,283500,284500,284500,283500,503
20230704,110300,46088755500,284000,285500,285500,284000,642
20230704,110200,45905838000,285500,286000,286000,285000,532
20230704,110100,45753976500,285500,286000,286000,285500,614
20230704,110000,45578421500,286000,285500,286000,285500,804
20230704,105900,45348812000,285500,285000,286000,285000,1653
20230704,105800,44876758500,285000,284500,285000,284000,3080
20230704,105700,43999451500,284500,284000,284500,284000,197
20230704,105600,43943457500,284500,285000,285000,284000,769
20230704,105500,43724665000,284500,284000,285000,284000,785
20230704,105400,43501322000,284500,284500,285000,284500,616
20230704,105300,43326025500,284500,284500,285000,284000,794
20230704,105200,43100053000,284500,284500,284500,284000,701
20230704,105100,42900658000,284500,284000,284500,284000,689
20230704,105000,42704689000,284000,283000,285000,282500,4064
20230704,104900,41550765500,282500,282500,283000,282000,850
20230704,104800,41310424500,282500,282500,282500,282000,214
20230704,104700,41250023000,282500,281500,282500,281500,1278
20230704,104600,40889625000,281500,282500,282500,281000,1027
20230704,104500,40600227000,282500,284000,284000,282500,837
20230704,104400,40363275000,283500,283000,284000,283000,827
20230704,104300,40128812000,283500,283500,284000,283000,365
20230704,104200,40025293500,283500,283500,284000,283500,233
20230704,104100,39959220500,284000,284000,284000,283500,469
20230704,104000,39826069500,284000,283000,284000,282500,1594
20230704,103900,39374300500,283000,283000,283500,283000,405
20230704,103800,39259588500,283000,283500,284000,283000,320
20230704,103700,39168904000,283500,283500,284000,283500,659
20230704,103600,38981782000,284000,282500,284000,282500,2030
20230704,103500,38406813000,282500,282500,283000,282500,386
20230704,103400,38297741000,282500,283000,283000,282500,331
20230704,103300,38204150000,283000,283000,283500,282500,1472
20230704,103200,37787397500,283000,282500,283000,282000,1065
20230704,103100,37486648500,283000,282500,283000,282500,466
20230704,103000,37354847000,282500,282000,282500,282000,2922
20230704,102900,36529847500,282500,282500,282500,282000,590
20230704,102800,36363233500,282000,282000,282500,281500,863
20230704,102700,36119961500,282000,281500,282000,281500,1753
20230704,102600,35625642500,281500,281500,282000,281000,1050
20230704,102500,35330076000,281000,281000,281500,281000,404
20230704,102400,35216497000,281000,281000,281500,280500,1123
20230704,102300,34900758500,281000,280500,281000,280500,285
20230704,102200,34820800000,280500,281000,281500,280500,901
20230704,102100,34567651000,281000,281000,281500,281000,327
20230704,102000,34475738000,281500,281000,281500,280500,962
20230704,101900,34205368500,281000,281000,281000,280500,129
20230704,101800,34169137000,281000,280500,281000,280500,75
20230704,101700,34148080000,280500,281000,281000,280500,297
20230704,101600,34064760000,281000,281000,281000,280500,100
20230704,101500,34036686000,280500,281000,281000,280500,490
20230704,101400,33899027000,281000,281000,281000,280500,224
20230704,101300,33836119500,281000,281000,281000,280500,270
20230704,101200,33760272500,280500,281000,281000,280500,532
20230704,101100,33610805500,281000,281000,281000,280500,535
20230704,101000,33460485500,281000,281000,281500,280500,1087
20230704,100900,33155057500,280500,280500,281000,280500,798
20230704,100800,32930867000,281000,280000,281000,280000,1323
20230704,100700,32559748500,280500,280000,280500,280000,246
20230704,100600,32490799500,280000,280000,280500,280000,262
20230704,100500,32417414000,280000,279500,280000,279500,1079
20230704,100400,32115332000,280000,280000,280000,279500,609
20230704,100300,31944918000,280000,279500,280000,279500,167
20230704,100200,31898235000,279500,279500,280000,279500,339
20230704,100100,31803460500,279500,278000,280000,277500,3216
20230704,100000,30906885500,277500,277500,278000,277500,222
20230704,095900,30845195000,277500,277500,278000,277500,650
20230704,095800,30664790000,278000,278000,278000,277500,909
20230704,095700,30412531000,278000,278000,278000,277500,408
20230704,095600,30299308000,278000,277500,278000,277500,631
20230704,095500,30124202000,277500,277500,278000,277500,753
20230704,095400,29915187500,278000,277500,278000,277500,710
20230704,095300,29718029000,278000,278000,278000,277500,696
20230704,095200,29524791000,278000,278000,278000,277500,623
20230704,095100,29351880000,277500,277500,278000,277000,1146
20230704,095000,29033880500,277500,277000,277500,276500,1434
20230704,094900,28636737500,276500,277000,277000,276500,647
20230704,094800,28457772500,276500,276500,277000,276500,656
20230704,094700,28276324000,277000,277000,277500,276500,615
20230704,094600,28105921000,277500,277000,277500,277000,872
20230704,094500,27864203500,277000,276500,277500,276500,2236
20230704,094400,27244841500,276500,276500,277000,276500,681
20230704,094300,27056517000,276500,276500,277000,276500,2046
20230704,094200,26490163000,277000,277500,277500,277000,1184
20230704,094100,26162172000,277500,277000,277500,277000,1510
20230704,094000,25743889000,277000,277500,277500,277000,1644
20230704,093900,25288465000,277500,277500,278000,277000,1177
20230704,093800,24961963500,278000,279000,279000,277500,4465
20230704,093700,23720603500,279000,279000,279000,278500,733
20230704,093600,23516210000,279000,279000,279500,278500,1176
20230704,093500,23188193500,279000,279000,279000,278500,1883
20230704,093400,22663169500,278500,278500,279000,278500,343
20230704,093300,22567601500,279000,279000,279000,278500,271
20230704,093200,22492040500,279000,278500,279000,278500,693
20230704,093100,22298893000,278500,279000,279000,278500,547
20230704,093000,22146523500,278500,279000,279000,278500,939
20230704,092900,21884965500,279000,280000,280000,278000,3753
20230704,092800,20838737000,280000,280000,280500,279500,2519
20230704,092700,20133581000,280500,282000,282000,280000,4217
20230704,092600,18948135000,282000,282000,282000,281500,452
20230704,092500,18820721000,282000,282000,282500,281500,1229
20230704,092400,18474486000,282500,282000,282500,282000,736
20230704,092300,18266911500,282000,281500,282500,281000,2615
20230704,092200,17530460000,282000,282500,282500,281500,2020
20230704,092100,16961071500,282000,282500,283000,282000,787
20230704,092000,16738769500,282500,284500,285000,282500,5611
20230704,091900,15145554500,285000,285500,285500,284500,1761
20230704,091800,14643495500,285000,286000,286000,285000,2596
20230704,091700,13902006000,285500,286500,287000,285500,2802
20230704,091600,13099636500,286500,287000,287000,286000,2913
20230704,091500,12265145500,287000,287000,287500,286500,2274
20230704,091400,11612588500,286500,286000,287000,286000,2170
20230704,091300,10990849500,286500,286000,286500,285500,1418
20230704,091200,10585144000,285500,285500,286500,285500,1982
20230704,091100,10018312000,285500,286000,286500,285500,3823
20230704,091000,8924976000,286000,283500,286000,283500,6107
20230704,090900,7186723500,284000,283500,284000,283500,908
20230704,090800,6929008500,284000,284000,284000,283500,1999
20230704,090700,6361648500,284000,283500,284000,283000,1496
20230704,090600,5937539000,283500,282000,283500,282000,4144
20230704,090500,4764373500,282000,283000,283000,282000,1408
20230704,090400,4366716000,283000,282500,283000,282000,996
20230704,090300,4085184500,282500,283000,284000,282500,3568
20230704,090200,3074096500,283000,283000,283500,283000,2885
20230704,090100,2257169500,283500,282000,283500,282000,3403
20230704,090000,1295036000,282000,280500,283500,280500,4475