stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,205500,62974594000,280500,280500,280500,280500,8329
20230705,205400,62974594000,280500,280500,280500,280500,0
20230705,205300,62974594000,280500,280500,280500,280500,0
20230705,205200,62974594000,280500,280500,280500,280500,0
20230705,205100,62974594000,280500,280500,280500,280500,0
20230705,205000,62974594000,280500,280500,280500,280500,0
20230705,204900,62974594000,280500,280500,280500,280500,0
20230705,204800,62974594000,280500,280500,280500,280500,0
20230705,204700,62974594000,280500,280500,280500,280500,0
20230705,204600,62974594000,280500,280500,280500,280500,0
20230705,204500,62974594000,280500,280500,280500,280500,0
20230705,204400,62974594000,280500,280500,280500,280500,0
20230705,204300,62974594000,280500,280500,280500,280500,0
20230705,204200,62974594000,280500,280500,280500,280500,0
20230705,204100,62974594000,280500,280500,280500,280500,0
20230705,204000,62974594000,280500,280500,280500,280500,0
20230705,203900,62974594000,280500,280500,280500,280500,0
20230705,203800,62974594000,280500,280500,280500,280500,0
20230705,203700,62974594000,280500,280500,280500,280500,0
20230705,203600,62974594000,280500,280500,280500,280500,0
20230705,203500,62974594000,280500,280500,280500,280500,0
20230705,203400,62974594000,280500,280500,280500,280500,0
20230705,203300,62974594000,280500,280500,280500,280500,0
20230705,203200,62974594000,280500,280500,280500,280500,0
20230705,203100,62974594000,280500,280500,280500,280500,0
20230705,203000,62974594000,280500,280500,280500,280500,0
20230705,202900,62974594000,280500,280500,280500,280500,0
20230705,202800,62974594000,280500,280500,280500,280500,0
20230705,202700,62974594000,280500,280500,280500,280500,0
20230705,202600,62974594000,280500,280500,280500,280500,0
20230705,202500,62974594000,280500,280500,280500,280500,8329
20230705,202400,62974594000,280500,280500,280500,280500,0
20230705,202300,62974594000,280500,280500,280500,280500,0
20230705,202200,62974594000,280500,280500,280500,280500,0
20230705,202100,62974594000,280500,280500,280500,280500,0
20230705,202000,62974594000,280500,280500,280500,280500,0
20230705,201900,62974594000,280500,280500,280500,280500,0
20230705,201800,62974594000,280500,280500,280500,280500,0
20230705,201700,62974594000,280500,280500,280500,280500,0
20230705,201600,62974594000,280500,280500,280500,280500,0
20230705,201500,62974594000,280500,280500,280500,280500,0
20230705,201400,62974594000,280500,280500,280500,280500,0
20230705,201300,62974594000,280500,280500,280500,280500,0
20230705,201200,62974594000,280500,280500,280500,280500,0
20230705,201100,62974594000,280500,280500,280500,280500,0
20230705,201000,62974594000,280500,280500,280500,280500,0
20230705,200900,62974594000,280500,280500,280500,280500,0
20230705,200800,62974594000,280500,280500,280500,280500,0
20230705,200700,62974594000,280500,280500,280500,280500,0
20230705,200600,62974594000,280500,280500,280500,280500,0
20230705,200500,62974594000,280500,280500,280500,280500,0
20230705,200400,62974594000,280500,280500,280500,280500,0
20230705,200300,62974594000,280500,280500,280500,280500,0
20230705,200200,62974594000,280500,280500,280500,280500,0
20230705,200100,62974594000,280500,280500,280500,280500,0
20230705,200000,62974594000,280500,280500,280500,280500,0
20230705,195900,62974594000,280500,280500,280500,280500,0
20230705,195800,62974594000,280500,280500,280500,280500,0
20230705,195700,62974594000,280500,280500,280500,280500,0
20230705,195600,62974594000,280500,280500,280500,280500,0
20230705,195500,62974594000,280500,280500,280500,280500,8329
20230705,195400,62974594000,280500,280500,280500,280500,0
20230705,195300,62974594000,280500,280500,280500,280500,0
20230705,195200,62974594000,280500,280500,280500,280500,0
20230705,195100,62974594000,280500,280500,280500,280500,0
20230705,195000,62974594000,280500,280500,280500,280500,0
20230705,194900,62974594000,280500,280500,280500,280500,0
20230705,194800,62974594000,280500,280500,280500,280500,0
20230705,194700,62974594000,280500,280500,280500,280500,0
20230705,194600,62974594000,280500,280500,280500,280500,0
20230705,194500,62974594000,280500,280500,280500,280500,0
20230705,194400,62974594000,280500,280500,280500,280500,0
20230705,194300,62974594000,280500,280500,280500,280500,0
20230705,194200,62974594000,280500,280500,280500,280500,0
20230705,194100,62974594000,280500,280500,280500,280500,0
20230705,194000,62974594000,280500,280500,280500,280500,0
20230705,193900,62974594000,280500,280500,280500,280500,0
20230705,193800,62974594000,280500,280500,280500,280500,0
20230705,193700,62974594000,280500,280500,280500,280500,0
20230705,193600,62974594000,280500,280500,280500,280500,0
20230705,193500,62974594000,280500,280500,280500,280500,0
20230705,193400,62974594000,280500,280500,280500,280500,0
20230705,193300,62974594000,280500,280500,280500,280500,0
20230705,193200,62974594000,280500,280500,280500,280500,0
20230705,193100,62974594000,280500,280500,280500,280500,0
20230705,193000,62974594000,280500,280500,280500,280500,0
20230705,192900,62974594000,280500,280500,280500,280500,0
20230705,192800,62974594000,280500,280500,280500,280500,0
20230705,192700,62974594000,280500,280500,280500,280500,0
20230705,192600,62974594000,280500,280500,280500,280500,0
20230705,192500,62974594000,280500,280500,280500,280500,8329
20230705,192400,62974594000,280500,280500,280500,280500,0
20230705,192300,62974594000,280500,280500,280500,280500,0
20230705,192200,62974594000,280500,280500,280500,280500,0
20230705,192100,62974594000,280500,280500,280500,280500,0
20230705,192000,62974594000,280500,280500,280500,280500,0
20230705,191900,62974594000,280500,280500,280500,280500,0
20230705,191800,62974594000,280500,280500,280500,280500,0
20230705,191700,62974594000,280500,280500,280500,280500,0
20230705,191600,62974594000,280500,280500,280500,280500,0
20230705,191500,62974594000,280500,280500,280500,280500,0
20230705,191400,62974594000,280500,280500,280500,280500,0
20230705,191300,62974594000,280500,280500,280500,280500,0
20230705,191200,62974594000,280500,280500,280500,280500,0
20230705,191100,62974594000,280500,280500,280500,280500,0
20230705,191000,62974594000,280500,280500,280500,280500,0
20230705,190900,62974594000,280500,280500,280500,280500,0
20230705,190800,62974594000,280500,280500,280500,280500,0
20230705,190700,62974594000,280500,280500,280500,280500,0
20230705,190600,62974594000,280500,280500,280500,280500,0
20230705,190500,62974594000,280500,280500,280500,280500,0
20230705,190400,62974594000,280500,280500,280500,280500,0
20230705,190300,62974594000,280500,280500,280500,280500,0
20230705,190200,62974594000,280500,280500,280500,280500,0
20230705,190100,62974594000,280500,280500,280500,280500,0
20230705,190000,62974594000,280500,280500,280500,280500,0
20230705,185900,62974594000,280500,280500,280500,280500,0
20230705,185800,62974594000,280500,280500,280500,280500,0
20230705,185700,62974594000,280500,280500,280500,280500,0
20230705,185600,62974594000,280500,280500,280500,280500,0
20230705,185500,62974594000,280500,280500,280500,280500,8329
20230705,185400,62974594000,280500,280500,280500,280500,0
20230705,185300,62974594000,280500,280500,280500,280500,0
20230705,185200,62974594000,280500,280500,280500,280500,0
20230705,185100,62974594000,280500,280500,280500,280500,0
20230705,185000,62974594000,280500,280500,280500,280500,0
20230705,184900,62974594000,280500,280500,280500,280500,0
20230705,184800,62974594000,280500,280500,280500,280500,0
20230705,184700,62974594000,280500,280500,280500,280500,0
20230705,184600,62974594000,280500,280500,280500,280500,0
20230705,184500,62974594000,280500,280500,280500,280500,0
20230705,184400,62974594000,280500,280500,280500,280500,0
20230705,184300,62974594000,280500,280500,280500,280500,0
20230705,184200,62974594000,280500,280500,280500,280500,0
20230705,184100,62974594000,280500,280500,280500,280500,0
20230705,184000,62974594000,280500,280500,280500,280500,0
20230705,183900,62974594000,280500,280500,280500,280500,0
20230705,183800,62974594000,280500,280500,280500,280500,0
20230705,183700,62974594000,280500,280500,280500,280500,0
20230705,183600,62974594000,280500,280500,280500,280500,0
20230705,183500,62974594000,280500,280500,280500,280500,0
20230705,183400,62974594000,280500,280500,280500,280500,0
20230705,183300,62974594000,280500,280500,280500,280500,0
20230705,183200,62974594000,280500,280500,280500,280500,0
20230705,183100,62974594000,280500,280500,280500,280500,0
20230705,183000,62974594000,280500,280500,280500,280500,0
20230705,182900,62974594000,280500,280500,280500,280500,0
20230705,182800,62974594000,280500,280500,280500,280500,0
20230705,182700,62974594000,280500,280500,280500,280500,0
20230705,182600,62974594000,280500,280500,280500,280500,0
20230705,182500,62974594000,280500,280500,280500,280500,8329
20230705,182400,62974594000,280500,280500,280500,280500,0
20230705,182300,62974594000,280500,280500,280500,280500,0
20230705,182200,62974594000,280500,280500,280500,280500,0
20230705,182100,62974594000,280500,280500,280500,280500,0
20230705,182000,62974594000,280500,280500,280500,280500,0
20230705,181900,62974594000,280500,280500,280500,280500,0
20230705,181800,62974594000,280500,280500,280500,280500,0
20230705,181700,62974594000,280500,280500,280500,280500,0
20230705,181600,62974594000,280500,280500,280500,280500,0
20230705,181500,62974594000,280500,280500,280500,280500,0
20230705,181400,62974594000,280500,280500,280500,280500,0
20230705,181300,62974594000,280500,280500,280500,280500,0
20230705,181200,62974594000,280500,280500,280500,280500,0
20230705,181100,62974594000,280500,280500,280500,280500,0
20230705,181000,62974594000,280500,280500,280500,280500,0
20230705,180900,62974594000,280500,280500,280500,280500,0
20230705,180800,62974594000,280500,280500,280500,280500,0
20230705,180700,62974594000,280500,280500,280500,280500,0
20230705,180600,62974594000,280500,280500,280500,280500,0
20230705,180500,62974594000,280500,280500,280500,280500,0
20230705,180400,62974594000,280500,280500,280500,280500,0
20230705,180300,62974594000,280500,280500,280500,280500,0
20230705,180200,62974594000,280500,280500,280500,280500,0
20230705,180100,62974594000,280500,280500,280500,280500,0
20230705,180000,62974594000,280500,280500,280500,280500,0
20230705,175900,62974594000,280500,280500,280500,280500,0
20230705,175800,62974594000,280500,280500,280500,280500,0
20230705,175700,62974594000,280500,280500,280500,280500,0
20230705,175600,62974594000,280500,280500,280500,280500,0
20230705,175500,62974594000,280500,280500,280500,280500,8329
20230705,175400,62974594000,280500,280500,280500,280500,0
20230705,175300,62974594000,280500,280500,280500,280500,0
20230705,175200,62974594000,280500,280500,280500,280500,0
20230705,175100,62974594000,280500,280500,280500,280500,0
20230705,175000,62974594000,280500,280500,280500,280500,0
20230705,174900,62974594000,280500,280500,280500,280500,0
20230705,174800,62974594000,280500,280500,280500,280500,0
20230705,174700,62974594000,280500,280500,280500,280500,0
20230705,174600,62974594000,280500,280500,280500,280500,0
20230705,174500,62974594000,280500,280500,280500,280500,0
20230705,174400,62974594000,280500,280500,280500,280500,0
20230705,174300,62974594000,280500,280500,280500,280500,0
20230705,174200,62974594000,280500,280500,280500,280500,0
20230705,174100,62974594000,280500,280500,280500,280500,0
20230705,174000,62974594000,280500,280500,280500,280500,0
20230705,173900,62974594000,280500,280500,280500,280500,0
20230705,173800,62974594000,280500,280500,280500,280500,0
20230705,173700,62974594000,280500,280500,280500,280500,0
20230705,173600,62974594000,280500,280500,280500,280500,0
20230705,173500,62974594000,280500,280500,280500,280500,0
20230705,173400,62974594000,280500,280500,280500,280500,0
20230705,173300,62974594000,280500,280500,280500,280500,0
20230705,173200,62974594000,280500,280500,280500,280500,0
20230705,173100,62974594000,280500,280500,280500,280500,0
20230705,173000,62974594000,280500,280500,280500,280500,0
20230705,172900,62974594000,280500,280500,280500,280500,0
20230705,172800,62974594000,280500,280500,280500,280500,0
20230705,172700,62974594000,280500,280500,280500,280500,0
20230705,172600,62974594000,280500,280500,280500,280500,0
20230705,172500,62974594000,280500,280500,280500,280500,8329
20230705,172400,62974594000,280500,280500,280500,280500,0
20230705,172300,62974594000,280500,280500,280500,280500,0
20230705,172200,62974594000,280500,280500,280500,280500,0
20230705,172100,62974594000,280500,280500,280500,280500,0
20230705,172000,62974594000,280500,280500,280500,280500,0
20230705,171900,62974594000,280500,280500,280500,280500,0
20230705,171800,62974594000,280500,280500,280500,280500,0
20230705,171700,62974594000,280500,280500,280500,280500,0
20230705,171600,62974594000,280500,280500,280500,280500,0
20230705,171500,62974594000,280500,280500,280500,280500,0
20230705,171400,62974594000,280500,280500,280500,280500,0
20230705,171300,62974594000,280500,280500,280500,280500,0
20230705,171200,62974594000,280500,280500,280500,280500,0
20230705,171100,62974594000,280500,280500,280500,280500,0
20230705,171000,62974594000,280500,280500,280500,280500,0
20230705,170900,62974594000,280500,280500,280500,280500,0
20230705,170800,62974594000,280500,280500,280500,280500,0
20230705,170700,62974594000,280500,280500,280500,280500,0
20230705,170600,62974594000,280500,280500,280500,280500,0
20230705,170500,62974594000,280500,280500,280500,280500,0
20230705,170400,62974594000,280500,280500,280500,280500,0
20230705,170300,62974594000,280500,280500,280500,280500,0
20230705,170200,62974594000,280500,280500,280500,280500,0
20230705,170100,62974594000,280500,280500,280500,280500,0
20230705,170000,62974594000,280500,280500,280500,280500,0
20230705,165900,62974594000,280500,280500,280500,280500,0
20230705,165800,62974594000,280500,280500,280500,280500,0
20230705,165700,62974594000,280500,280500,280500,280500,0
20230705,165600,62974594000,280500,280500,280500,280500,0
20230705,165500,62974594000,280500,280500,280500,280500,8329
20230705,165400,62974594000,280500,280500,280500,280500,0
20230705,165300,62974594000,280500,280500,280500,280500,0
20230705,165200,62974594000,280500,280500,280500,280500,0
20230705,165100,62974594000,280500,280500,280500,280500,0
20230705,165000,62974594000,280500,280500,280500,280500,0
20230705,164900,62974594000,280500,280500,280500,280500,0
20230705,164800,62974594000,280500,280500,280500,280500,0
20230705,164700,62974594000,280500,280500,280500,280500,0
20230705,164600,62974594000,280500,280500,280500,280500,0
20230705,164500,62974594000,280500,280500,280500,280500,0
20230705,164400,62974594000,280500,280500,280500,280500,0
20230705,164300,62974594000,280500,280500,280500,280500,0
20230705,164200,62974594000,280500,280500,280500,280500,0
20230705,164100,62974594000,280500,280500,280500,280500,0
20230705,164000,62974594000,280500,280500,280500,280500,0
20230705,163900,62974594000,280500,280500,280500,280500,0
20230705,163800,62974594000,280500,280500,280500,280500,0
20230705,163700,62974594000,280500,280500,280500,280500,0
20230705,163600,62974594000,280500,280500,280500,280500,0
20230705,163500,62974594000,280500,280500,280500,280500,0
20230705,163400,62974594000,280500,280500,280500,280500,0
20230705,163300,62974594000,280500,280500,280500,280500,0
20230705,163200,62974594000,280500,280500,280500,280500,0
20230705,163100,62974594000,280500,280500,280500,280500,0
20230705,163000,62974594000,280500,280500,280500,280500,0
20230705,162900,62974594000,280500,280500,280500,280500,0
20230705,162800,62974594000,280500,280500,280500,280500,0
20230705,162700,62974594000,280500,280500,280500,280500,0
20230705,162600,62974594000,280500,280500,280500,280500,0
20230705,162500,62974594000,280500,280500,280500,280500,8329
20230705,162400,62974594000,280500,280500,280500,280500,0
20230705,162300,62974594000,280500,280500,280500,280500,0
20230705,162200,62974594000,280500,280500,280500,280500,0
20230705,162100,62974594000,280500,280500,280500,280500,0
20230705,162000,62974594000,280500,280500,280500,280500,0
20230705,161900,62974594000,280500,280500,280500,280500,0
20230705,161800,62974594000,280500,280500,280500,280500,0
20230705,161700,62974594000,280500,280500,280500,280500,0
20230705,161600,62974594000,280500,280500,280500,280500,0
20230705,161500,62974594000,280500,280500,280500,280500,0
20230705,161400,62974594000,280500,280500,280500,280500,0
20230705,161300,62974594000,280500,280500,280500,280500,0
20230705,161200,62974594000,280500,280500,280500,280500,0
20230705,161100,62974594000,280500,280500,280500,280500,0
20230705,161000,62974594000,280500,280500,280500,280500,0
20230705,160900,62974594000,280500,280500,280500,280500,0
20230705,160800,62974594000,280500,280500,280500,280500,0
20230705,160700,62974594000,280500,280500,280500,280500,0
20230705,160600,62974594000,280500,280500,280500,280500,0
20230705,160500,62974594000,280500,280500,280500,280500,0
20230705,160400,62974594000,280500,280500,280500,280500,0
20230705,160300,62974594000,280500,280500,280500,280500,0
20230705,160200,62974594000,280500,280500,280500,280500,0
20230705,160100,62974594000,280500,280500,280500,280500,0
20230705,160000,62974594000,280500,280500,280500,280500,0
20230705,155900,62974594000,280500,280500,280500,280500,0
20230705,155800,62974594000,280500,280500,280500,280500,0
20230705,155700,62974594000,280500,280500,280500,280500,0
20230705,155600,62974594000,280500,280500,280500,280500,0
20230705,155500,62974594000,280500,280500,280500,280500,8329
20230705,155400,62974594000,280500,280500,280500,280500,0
20230705,155300,62974594000,280500,280500,280500,280500,0
20230705,155200,62974594000,280500,280500,280500,280500,0
20230705,155100,62974594000,280500,280500,280500,280500,0
20230705,155000,62974594000,280500,280500,280500,280500,0
20230705,154900,62974594000,280500,280500,280500,280500,0
20230705,154800,62974594000,280500,280500,280500,280500,0
20230705,154700,62974594000,280500,280500,280500,280500,0
20230705,154600,62974594000,280500,280500,280500,280500,0
20230705,154500,62974594000,280500,280500,280500,280500,0
20230705,154400,62974594000,280500,280500,280500,280500,0
20230705,154300,62974594000,280500,280500,280500,280500,0
20230705,154200,62974594000,280500,280500,280500,280500,0
20230705,154100,62974594000,280500,280500,280500,280500,0
20230705,154000,62974594000,280500,280500,280500,280500,0
20230705,153900,62974594000,280500,280500,280500,280500,0
20230705,153800,62974594000,280500,280500,280500,280500,0
20230705,153700,62974594000,280500,280500,280500,280500,0
20230705,153600,62974594000,280500,280500,280500,280500,0
20230705,153500,62974594000,280500,280500,280500,280500,0
20230705,153400,62974594000,280500,280500,280500,280500,0
20230705,153300,62974594000,280500,280500,280500,280500,0
20230705,153200,62974594000,280500,280500,280500,280500,0
20230705,153100,62974594000,280500,280500,280500,280500,0
20230705,153000,62974594000,280500,280500,280500,280500,8329
20230705,152900,60638309500,281500,281500,281500,281500,0
20230705,152800,60638309500,281500,281500,281500,281500,0
20230705,152700,60638309500,281500,281500,281500,281500,0
20230705,152600,60638309500,281500,281500,281500,281500,0
20230705,152500,60638309500,281500,281500,281500,281500,0
20230705,152400,60638309500,281500,281500,281500,281500,0
20230705,152300,60638309500,281500,281500,281500,281500,0
20230705,152200,60638309500,281500,281500,281500,281500,0
20230705,152100,60638309500,281500,281500,281500,281500,0
20230705,152000,60638309500,281500,281500,281500,281500,0
20230705,151900,60638309500,281500,281500,281500,281000,358
20230705,151800,60537635000,282000,281000,282000,280500,1291
20230705,151700,60174458000,281000,281000,282000,280500,1629
20230705,151600,59716101500,281000,281000,282000,280500,966
20230705,151500,59444338500,281000,281000,281500,280500,1360
20230705,151400,59062217000,281000,281000,281500,280000,1157
20230705,151300,58737214500,281000,280000,281000,280000,986
20230705,151200,58460379500,280000,279500,280500,279500,1261
20230705,151100,58107235500,280000,280000,280000,279500,1228
20230705,151000,57763486500,280000,280000,280000,279500,596
20230705,150900,57596685000,279500,280000,280000,279500,450
20230705,150800,57470747500,280000,279500,280000,279500,418
20230705,150700,57353816000,280000,280000,280000,279500,232
20230705,150600,57288914500,279500,279500,280000,279500,267
20230705,150500,57214233000,279500,280000,280000,279500,218
20230705,150400,57153251500,280000,280000,280000,279500,258
20230705,150300,57081084500,279500,280000,280000,279500,664
20230705,150200,56895440500,280000,279500,280000,279500,333
20230705,150100,56802264000,280000,280000,280000,279500,195
20230705,150000,56747729500,280000,279500,280000,279500,441
20230705,145900,56624290000,280000,280000,280000,279500,345
20230705,145800,56527717500,280000,280000,280000,279500,346
20230705,145700,56430884500,280000,280000,280500,279500,567
20230705,145600,56272111000,280500,280000,280500,279500,370
20230705,145500,56168487500,280000,280000,280000,279500,325
20230705,145400,56077536000,279500,279500,280000,279500,253
20230705,145300,56006782000,280000,280000,280000,279500,894
20230705,145200,55756495000,279500,279500,280000,279500,494
20230705,145100,55618300500,279500,280000,280000,279500,214
20230705,145000,55558439500,280000,279500,280000,279500,147
20230705,144900,55517313000,280000,279500,280000,279500,173
20230705,144800,55468912500,279500,280000,280500,279500,725
20230705,144700,55265945000,280500,279500,280500,279500,663
20230705,144600,55080279500,279500,280000,280000,279500,345
20230705,144500,54983710500,279500,280000,280500,279500,1050
20230705,144400,54689690000,280500,280000,280500,280000,179
20230705,144300,54639516000,280000,280500,280500,280000,267
20230705,144200,54564651500,280000,280500,280500,280000,266
20230705,144100,54490113000,280000,280000,280500,280000,132
20230705,144000,54453116000,280500,280000,280500,280000,130
20230705,143900,54416694500,280000,280500,280500,280000,243
20230705,143800,54348598500,280000,280500,280500,280000,278
20230705,143700,54270682500,280000,280500,280500,280000,155
20230705,143600,54227245000,280000,280500,280500,280000,236
20230705,143500,54161121500,280000,280500,281000,280000,758
20230705,143400,53948531000,280500,281000,281000,280500,158
20230705,143300,53904176000,281000,280500,281000,280500,177
20230705,143200,53854479000,281000,281000,281000,280500,272
20230705,143100,53778113500,280500,281000,281000,280500,433
20230705,143000,53656608000,281000,280500,281000,280000,468
20230705,142900,53525316000,280000,280500,280500,280000,327
20230705,142800,53433698000,280500,280000,280500,280000,188
20230705,142700,53381001000,280500,280500,280500,280000,398
20230705,142600,53269441000,280500,280500,280500,280000,320
20230705,142500,53179795000,280500,280000,280500,280000,205
20230705,142400,53122349000,280000,280000,280500,279500,691
20230705,142300,52928855500,279500,280000,280500,279500,299
20230705,142200,52845150500,279500,280500,280500,279500,675
20230705,142100,52656105000,280000,280500,280500,280000,113
20230705,142000,52624442000,280000,280500,280500,280000,146
20230705,141900,52583532000,280000,280000,280500,279500,851
20230705,141800,52345225000,280000,279500,280000,279500,472
20230705,141700,52213094500,279500,279500,280000,279500,251
20230705,141600,52142879500,280000,279500,280000,279500,185
20230705,141500,52091128000,279500,279500,280000,279500,310
20230705,141400,52004432500,279500,279500,280000,279500,845
20230705,141300,51768164500,279500,279000,280000,279000,793
20230705,141200,51546557000,279000,279500,279500,279000,336
20230705,141100,51452704000,279500,279500,280000,279500,1140
20230705,141000,51134018500,279500,279500,280000,279500,181
20230705,140900,51083402500,279500,280000,280000,279500,1133
20230705,140800,50766707500,279500,280000,280500,279500,141
20230705,140700,50727237000,280000,280000,280500,279500,776
20230705,140600,50510171500,280000,280500,280500,280000,498
20230705,140500,50370670500,280500,280000,280500,279500,288
20230705,140400,50290072500,280000,279500,280000,279500,520
20230705,140300,50144487000,279500,280500,280500,279500,291
20230705,140200,50062985500,280000,280000,280500,280000,470
20230705,140100,49931347000,280000,280000,280500,279500,2074
20230705,140000,49350702000,280500,280500,280500,280000,179
20230705,135900,49300543000,280000,280000,280500,280000,1205
20230705,135800,48963096000,280000,280500,280500,280000,168
20230705,135700,48916012500,280500,280000,280500,280000,136
20230705,135600,48877900000,280000,280000,280500,280000,859
20230705,135500,48637358000,280500,280000,280500,280000,175
20230705,135400,48588330000,280500,280500,280500,280000,193
20230705,135300,48534257000,280000,280000,280500,280000,154
20230705,135200,48491126000,280500,280500,281000,280500,1640
20230705,135100,48031101000,281000,280500,281000,280500,222
20230705,135000,47968799500,280500,280500,281000,280500,247
20230705,134900,47899495500,280500,280500,281000,280500,225
20230705,134800,47836358000,280500,281000,281000,280500,881
20230705,134700,47589227500,281000,280500,281000,280500,105
20230705,134600,47559763500,281000,280500,281000,280500,142
20230705,134500,47519913500,281000,281000,281000,280500,496
20230705,134400,47380763000,281000,280500,281000,280500,164
20230705,134300,47334746500,280500,280500,281000,280500,343
20230705,134200,47238430500,280500,281000,281000,280500,100
20230705,134100,47210369000,280500,281000,281000,280500,309
20230705,134000,47123582500,280500,281000,281000,280500,170
20230705,133900,47075884000,280500,280500,281000,280500,284
20230705,133800,46996177500,280500,280500,281000,280500,190
20230705,133700,46942843000,280500,281000,281000,280500,194
20230705,133600,46888419000,281000,280500,281000,280500,94
20230705,133500,46862039000,280500,280500,281000,280500,243
20230705,133400,46793863500,281000,280500,281000,280500,447
20230705,133300,46668440000,280500,280500,281000,280500,194
20230705,133200,46614007500,281000,280500,281000,280500,234
20230705,133100,46548347000,281000,281000,281000,280500,111
20230705,133000,46517202000,281000,281000,281500,280500,794
20230705,132900,46294095500,281000,281000,281500,281000,246
20230705,132800,46224942000,281500,281000,281500,281000,132
20230705,132700,46187832000,281000,281500,281500,281000,179
20230705,132600,46137510500,281500,281500,281500,281000,175
20230705,132500,46088324500,281000,281500,281500,281000,217
20230705,132400,46027295000,281500,281000,281500,281000,126
20230705,132300,45991875000,281000,281500,281500,281000,139
20230705,132200,45952790500,281500,281500,281500,281000,153
20230705,132100,45909766000,281500,281000,281500,281000,186
20230705,132000,45857483500,281000,281500,281500,281000,183
20230705,131900,45806038500,281000,281500,281500,281000,271
20230705,131800,45729850500,281500,281500,281500,281000,288
20230705,131700,45648828500,281000,281500,281500,281000,255
20230705,131600,45577140500,281000,281500,281500,280500,1928
20230705,131500,45035068500,282000,282000,282500,281500,1507
20230705,131400,44610079500,282500,282000,282500,282000,350
20230705,131300,44511350000,282000,282500,282500,282000,257
20230705,131200,44438871000,282000,282000,282500,282000,142
20230705,131100,44398821000,282000,282000,282500,282000,528
20230705,131000,44249906000,282500,282000,282500,282000,95
20230705,130900,44223113000,282000,282000,282500,282000,124
20230705,130800,44188138000,282000,282500,282500,282000,170
20230705,130700,44140155500,282500,283000,283000,282500,1131
20230705,130600,43820638500,282500,283000,283000,282500,63
20230705,130500,43802834000,283000,282500,283000,282500,142
20230705,130400,43762693500,283000,283000,283000,282500,215
20230705,130300,43701919000,282500,282500,283000,282500,808
20230705,130200,43473645500,282500,284000,284000,282500,3533
20230705,130100,42472734000,284000,283500,284000,283500,152
20230705,130000,42429622500,283500,283500,284000,283500,150
20230705,125900,42387052000,283500,283500,283500,283000,1084
20230705,125800,42079752500,283500,283500,283500,283000,82
20230705,125700,42056509500,283500,283500,283500,283000,120
20230705,125600,42022500500,283000,283000,283500,283000,96
20230705,125500,41995317500,283000,283500,283500,283000,59
20230705,125400,41978594500,283500,283500,283500,283000,53
20230705,125300,41963582000,283500,283500,283500,283000,58
20230705,125200,41947154000,283000,283000,283500,283000,80
20230705,125100,41924501000,283500,283500,283500,283000,51
20230705,125000,41910052000,283500,283500,283500,283000,75
20230705,124900,41888803000,283500,283500,283500,283000,104
20230705,124800,41859349500,283000,283500,283500,283000,44
20230705,124700,41846892500,283000,283000,283500,283000,60
20230705,124600,41829890500,283500,283500,283500,283000,78
20230705,124500,41807795500,283500,283500,283500,283000,329
20230705,124400,41714548500,283500,283500,283500,283000,93
20230705,124300,41688193000,283000,283500,283500,283000,62
20230705,124200,41670625500,283500,283000,283500,283000,78
20230705,124100,41648545000,283500,283000,283500,283000,69
20230705,124000,41629003000,283500,283500,283500,283000,44
20230705,123900,41616544000,283500,283000,283500,283000,61
20230705,123800,41599264000,283500,283500,284000,283000,146
20230705,123700,41557879000,283500,283500,284000,283500,102
20230705,123600,41528945500,283500,283500,284000,283500,138
20230705,123500,41489804500,284000,283000,284000,283000,845
20230705,123400,41250247000,283500,283500,283500,283000,104
20230705,123300,41220777000,283000,283500,283500,283000,590
20230705,123200,41053529000,284000,283500,284000,283500,318
20230705,123100,40963361500,284000,283500,284000,283500,45
20230705,123000,40950597500,283500,284000,284000,283500,76
20230705,122900,40929034500,284000,284000,284000,283500,435
20230705,122800,40805695000,283500,284000,284000,283500,72
20230705,122700,40785277000,284000,284000,284000,283500,64
20230705,122600,40767110000,284000,283500,284000,283500,64
20230705,122500,40748960000,284000,283500,284000,283500,72
20230705,122400,40728524500,283500,284000,284000,283500,40
20230705,122300,40717174000,283500,284000,284000,283500,55
20230705,122200,40701563500,284000,283500,284000,283500,77
20230705,122100,40679722500,283500,284000,284000,283500,51
20230705,122000,40665248000,284000,283500,284000,283500,36
20230705,121900,40655031000,284000,283500,284000,283500,25
20230705,121800,40647939500,284000,284000,284000,283500,68
20230705,121700,40628635500,284000,284000,284000,283500,35
20230705,121600,40618702000,283500,283500,284000,283500,123
20230705,121500,40583805000,283500,283500,284000,283500,40
20230705,121400,40572453000,284000,284000,284000,283500,73
20230705,121300,40551730500,283500,283500,284500,283500,544
20230705,121200,40397234000,284000,283500,284000,283500,103
20230705,121100,40368002000,283500,284000,284000,283500,61
20230705,121000,40350688000,283500,284000,284000,283500,147
20230705,120900,40308957500,284000,283500,284000,283500,31
20230705,120800,40300157500,284000,284000,284500,284000,668
20230705,120700,40110419000,284000,284000,284500,284000,51
20230705,120600,40095918500,284000,283500,284500,283500,254
20230705,120500,40023787000,284000,284000,284000,283500,59
20230705,120400,40007037500,283500,284000,284500,283500,161
20230705,120300,39961378000,284500,284000,284500,284000,78
20230705,120200,39939221500,284000,284000,284500,283500,550
20230705,120100,39783028500,283500,284000,284000,283500,50
20230705,120000,39768843500,283500,283500,284000,283500,59
20230705,115900,39752104000,284000,284000,284000,283500,75
20230705,115800,39730818500,283500,284000,284000,283500,133
20230705,115700,39693107500,284000,283500,284000,283500,162
20230705,115600,39647168000,283500,283500,284000,283500,139
20230705,115500,39607736000,284000,284000,284000,283500,52
20230705,115400,39592981500,283500,284000,284500,283500,992
20230705,115300,39311277500,284000,284500,284500,284000,89
20230705,115200,39285987500,284500,284000,284500,284000,57
20230705,115100,39269789000,284500,284500,284500,284000,79
20230705,115000,39247345000,284000,284000,284500,284000,42
20230705,114900,39235411500,284500,284500,285000,284500,645
20230705,114800,39051890500,284500,285000,285000,284500,144
20230705,114700,39010856000,284500,285000,285000,284500,118
20230705,114600,38977254000,285000,285000,285000,284500,174
20230705,114500,38927681500,285000,284500,285000,284500,57
20230705,114400,38911444500,285000,284500,285000,284500,59
20230705,114300,38894639500,285000,284500,285000,284500,91
20230705,114200,38868719000,284500,284500,285000,284500,164
20230705,114100,38822002500,285000,284500,285000,284500,160
20230705,114000,38776419500,285000,284500,285000,284500,287
20230705,113900,38694646000,284500,285000,285000,284500,48
20230705,113800,38680974500,285000,284500,285000,284500,138
20230705,113700,38641704500,285000,284500,285000,284500,154
20230705,113600,38597830500,284500,285000,285000,284500,136
20230705,113500,38559086500,285000,284500,285000,284500,91
20230705,113400,38533168500,284500,284500,285000,284500,244
20230705,113300,38463732500,284500,284500,285000,284500,84
20230705,113200,38439824500,284500,284000,285000,283500,1123
20230705,113100,38120452000,284000,284000,284000,283500,137
20230705,113000,38081550500,284000,284500,284500,283500,873
20230705,112900,37833607500,284500,284000,284500,284000,107
20230705,112800,37803179500,284000,284500,284500,284000,119
20230705,112700,37769359000,284500,284000,284500,284000,111
20230705,112600,37737793000,284500,284500,284500,284000,107
20230705,112500,37707369000,284500,284500,284500,284000,180
20230705,112400,37656217000,284000,284500,284500,284000,131
20230705,112300,37618966000,284000,284000,284500,284000,280
20230705,112200,37539432000,284500,284000,284500,284000,173
20230705,112100,37490286000,284000,284500,284500,284000,91
20230705,112000,37464413000,284500,284500,284500,284000,121
20230705,111900,37430002500,284500,284000,284500,284000,92
20230705,111800,37403843000,284000,284000,284500,284000,160
20230705,111700,37358339500,284500,284500,284500,284000,243
20230705,111600,37289223500,284500,284500,284500,284000,120
20230705,111500,37255119500,284500,284000,284500,284000,49
20230705,111400,37241189500,284000,284000,284500,284000,431
20230705,111300,37118778500,284000,284000,284000,283500,419
20230705,111200,36999795500,284000,283500,284000,283500,114
20230705,111100,36967453500,283500,283500,284000,283500,62
20230705,111000,36949859500,283500,283500,284000,283500,88
20230705,110900,36924874000,284000,283500,284000,283500,107
20230705,110800,36894505000,284000,284000,284000,283500,50
20230705,110700,36880317500,284000,283500,284000,283500,64
20230705,110600,36862150000,284000,284000,284000,283500,161
20230705,110500,36816491500,284000,283500,284000,283500,93
20230705,110400,36790095500,283500,284000,284000,283500,69
20230705,110300,36770513000,284000,284000,284000,283500,412
20230705,110200,36653517000,284500,284500,284500,284000,147
20230705,110100,36611751500,284000,283500,284500,283500,194
20230705,110000,36556687500,284000,283000,284500,282500,766
20230705,105900,36339717500,282500,282500,283000,282500,111
20230705,105800,36308334000,282500,283000,283000,282500,73
20230705,105700,36287689000,282500,283000,283000,282500,142
20230705,105600,36247530000,282500,283000,283000,282500,265
20230705,105500,36172548000,282500,283000,283000,282500,104
20230705,105400,36143130500,282500,283000,283000,282500,120
20230705,105300,36109211500,282500,284000,284000,282500,771
20230705,105200,35890851500,284000,284000,284000,283500,252
20230705,105100,35819362000,283500,284000,284500,283500,372
20230705,105000,35713720500,284000,285000,285000,284000,769
20230705,104900,35494958500,285000,285000,285000,284500,970
20230705,104800,35218540000,285000,284000,285000,284000,921
20230705,104700,34956434000,284000,284000,284500,284000,82
20230705,104600,34933130500,284000,284500,284500,284000,88
20230705,104500,34908127000,284000,283000,284500,283000,1958
20230705,104400,34352481500,283500,283500,283500,283000,123
20230705,104300,34317642500,283500,283500,283500,283000,75
20230705,104200,34296393000,283500,283000,283500,282500,655
20230705,104100,34111036000,283000,283000,283000,282500,79
20230705,104000,34088680000,282500,283000,283000,282500,133
20230705,103900,34051057500,283000,283000,283000,282500,112
20230705,103800,34019370000,283000,282500,283000,282500,263
20230705,103700,33945025500,283000,282500,283000,282000,315
20230705,103600,33856052500,282500,282500,282500,282000,236
20230705,103500,33789437500,282500,282500,283000,282000,930
20230705,103400,33526918000,283000,283500,283500,282500,557
20230705,103300,33369354500,283500,284000,284000,283500,607
20230705,103200,33197236500,283500,284000,284500,283500,542
20230705,103100,33043369000,284500,284500,284500,284000,555
20230705,103000,32885617000,284500,284000,284500,284000,2410
20230705,102900,32201136500,283500,283500,284000,283000,328
20230705,102800,32108142000,283500,283000,283500,283000,1141
20230705,102700,31784708000,283000,282500,283000,282500,995
20230705,102600,31503153500,283000,283000,283000,282500,185
20230705,102500,31450833500,282500,282500,283000,282500,312
20230705,102400,31362569500,282500,282500,282500,282000,467
20230705,102300,31230725500,282500,283000,283000,282500,824
20230705,102200,30997890500,282500,283000,283000,282500,338
20230705,102100,30902318000,283000,282500,283000,282000,522
20230705,102000,30754828500,282000,282500,282500,282000,205
20230705,101900,30696955500,282000,282500,282500,282000,212
20230705,101800,30637117500,282500,282000,282500,282000,245
20230705,101700,30567971500,282000,282000,282000,281500,242
20230705,101600,30499740000,282000,282000,282000,281500,83
20230705,101500,30476346500,282000,281500,282500,281500,840
20230705,101400,30239474500,281500,282000,282000,281500,139
20230705,101300,30200296500,282000,281500,282000,281500,253
20230705,101200,30128999500,281500,282500,282500,281500,532
20230705,101100,29978979000,282500,282500,282500,282000,364
20230705,101000,29876263000,282500,283000,283000,282000,1166
20230705,100900,29546710000,283000,282000,283500,282000,1492
20230705,100800,29125159000,282500,282500,282500,282000,247
20230705,100700,29055470000,282500,281500,282500,281500,779
20230705,100600,28835788000,281500,280500,281500,280500,1905
20230705,100500,28300220000,281000,281000,281000,280500,254
20230705,100400,28228889500,281000,282500,282500,280500,1432
20230705,100300,27825895500,282000,282500,282500,282000,203
20230705,100200,27768579000,282000,283000,283000,282000,376
20230705,100100,27662448500,282500,284000,284000,282000,1900
20230705,100000,27124944000,283500,284000,284500,283500,937
20230705,095900,26858850000,284000,282500,284000,282500,2406
20230705,095800,26177556000,282500,282000,283000,282000,1545
20230705,095700,25741265000,282500,282000,282500,281500,1288
20230705,095600,25377982500,282000,281500,282000,281000,2767
20230705,095500,24598543000,281500,281000,281500,280500,572
20230705,095400,24437801500,281000,281000,281000,280500,408
20230705,095300,24323196000,280500,281000,281500,280500,692
20230705,095200,24128795000,280500,281000,281000,280500,481
20230705,095100,23993651500,281000,280500,281000,280500,447
20230705,095000,23868066000,281000,280500,281000,280500,254
20230705,094900,23796732500,280500,280500,280500,280000,562
20230705,094800,23639110500,280500,280500,281000,280000,1046
20230705,094700,23345615500,280500,280000,280500,279500,829
20230705,094600,23113546500,280000,279000,280000,278500,753
20230705,094500,22903268500,279000,279000,279000,278500,747
20230705,094400,22694917000,279000,278500,279000,278500,323
20230705,094300,22604841500,278500,278000,278500,277500,585
20230705,094200,22442077500,278000,277500,278000,277000,1760
20230705,094100,21953409500,277500,277500,277500,277000,440
20230705,094000,21831483000,277000,277500,277500,277000,254
20230705,093900,21761019000,277500,277000,277500,277000,1168
20230705,093800,21437399000,277000,277500,277500,277000,568
20230705,093700,21279965500,277500,277500,277500,277000,718
20230705,093600,21081047000,277000,277500,277500,277000,314
20230705,093500,20994003000,277500,278000,278000,277000,2265
20230705,093400,20365625000,278000,278000,278000,277500,305
20230705,093300,20280914500,278000,278000,278000,277500,466
20230705,093200,20151440000,278000,278000,278500,277500,2835
20230705,093100,19363724500,278000,278000,278500,278000,379
20230705,093000,19258283000,278000,278500,279000,278000,1068
20230705,092900,18960859500,279000,278500,279000,278500,288
20230705,092800,18880629000,278000,278500,278500,278000,732
20230705,092700,18676876500,278500,278500,278500,277500,678
20230705,092600,18488264000,278500,278000,278500,277500,700
20230705,092500,18293653500,278000,277500,278000,277500,1024
20230705,092400,18009136000,277500,277500,278000,277000,1161
20230705,092300,17687046500,277000,277000,278000,277000,1337
20230705,092200,17316166000,277000,276500,277500,276000,1601
20230705,092100,16873007000,276500,277500,278000,276000,6422
20230705,092000,15093966500,277500,278500,279000,277500,4943
20230705,091900,13719063000,278500,279500,279500,278000,4255
20230705,091800,12532588000,279500,279500,280000,279000,1563
20230705,091700,12095844500,280000,279000,280000,278500,906
20230705,091600,11842814000,278500,280500,280500,278000,9011
20230705,091500,9327011000,280000,280500,280500,280000,401
20230705,091400,9214657000,280500,280500,280500,280000,435
20230705,091300,9092667500,280500,280000,280500,280000,719
20230705,091200,8891082000,280500,281500,281500,280000,1132
20230705,091100,8573300000,281500,280000,281500,280000,1176
20230705,091000,8243569500,280000,280500,280500,279500,1653
20230705,090900,7780546500,280500,279500,280500,279000,1342
20230705,090800,7405195000,279500,281000,281000,279000,5555
20230705,090700,5849257500,281000,282000,282000,280500,2781
20230705,090600,5067433000,281500,282000,282000,281000,925
20230705,090500,4806952500,282000,282500,282500,282000,574
20230705,090400,4645038000,282500,282500,283000,280500,4434
20230705,090300,3396609000,282500,283000,283500,281500,2920
20230705,090200,2572061000,283500,281500,283500,281000,1535
20230705,090100,2139205500,281500,282000,282000,280000,2882
20230705,090000,1329727000,282000,284500,284500,281000,4628