stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,205300,59546267500,279500,279500,279500,279500,12718
20230706,205200,59546267500,279500,279500,279500,279500,0
20230706,205100,59546267500,279500,279500,279500,279500,0
20230706,205000,59546267500,279500,279500,279500,279500,0
20230706,204900,59546267500,279500,279500,279500,279500,0
20230706,204800,59546267500,279500,279500,279500,279500,0
20230706,204700,59546267500,279500,279500,279500,279500,0
20230706,204600,59546267500,279500,279500,279500,279500,0
20230706,204500,59546267500,279500,279500,279500,279500,0
20230706,204400,59546267500,279500,279500,279500,279500,0
20230706,204300,59546267500,279500,279500,279500,279500,0
20230706,204200,59546267500,279500,279500,279500,279500,0
20230706,204100,59546267500,279500,279500,279500,279500,0
20230706,204000,59546267500,279500,279500,279500,279500,0
20230706,203900,59546267500,279500,279500,279500,279500,0
20230706,203800,59546267500,279500,279500,279500,279500,0
20230706,203700,59546267500,279500,279500,279500,279500,0
20230706,203600,59546267500,279500,279500,279500,279500,0
20230706,203500,59546267500,279500,279500,279500,279500,0
20230706,203400,59546267500,279500,279500,279500,279500,0
20230706,203300,59546267500,279500,279500,279500,279500,0
20230706,203200,59546267500,279500,279500,279500,279500,0
20230706,203100,59546267500,279500,279500,279500,279500,0
20230706,203000,59546267500,279500,279500,279500,279500,0
20230706,202900,59546267500,279500,279500,279500,279500,0
20230706,202800,59546267500,279500,279500,279500,279500,0
20230706,202700,59546267500,279500,279500,279500,279500,0
20230706,202600,59546267500,279500,279500,279500,279500,0
20230706,202500,59546267500,279500,279500,279500,279500,0
20230706,202400,59546267500,279500,279500,279500,279500,0
20230706,202300,59546267500,279500,279500,279500,279500,12718
20230706,202200,59546267500,279500,279500,279500,279500,0
20230706,202100,59546267500,279500,279500,279500,279500,0
20230706,202000,59546267500,279500,279500,279500,279500,0
20230706,201900,59546267500,279500,279500,279500,279500,0
20230706,201800,59546267500,279500,279500,279500,279500,0
20230706,201700,59546267500,279500,279500,279500,279500,0
20230706,201600,59546267500,279500,279500,279500,279500,0
20230706,201500,59546267500,279500,279500,279500,279500,0
20230706,201400,59546267500,279500,279500,279500,279500,0
20230706,201300,59546267500,279500,279500,279500,279500,0
20230706,201200,59546267500,279500,279500,279500,279500,0
20230706,201100,59546267500,279500,279500,279500,279500,0
20230706,201000,59546267500,279500,279500,279500,279500,0
20230706,200900,59546267500,279500,279500,279500,279500,0
20230706,200800,59546267500,279500,279500,279500,279500,0
20230706,200700,59546267500,279500,279500,279500,279500,0
20230706,200600,59546267500,279500,279500,279500,279500,0
20230706,200500,59546267500,279500,279500,279500,279500,0
20230706,200400,59546267500,279500,279500,279500,279500,0
20230706,200300,59546267500,279500,279500,279500,279500,0
20230706,200200,59546267500,279500,279500,279500,279500,0
20230706,200100,59546267500,279500,279500,279500,279500,0
20230706,200000,59546267500,279500,279500,279500,279500,0
20230706,195900,59546267500,279500,279500,279500,279500,0
20230706,195800,59546267500,279500,279500,279500,279500,0
20230706,195700,59546267500,279500,279500,279500,279500,0
20230706,195600,59546267500,279500,279500,279500,279500,0
20230706,195500,59546267500,279500,279500,279500,279500,0
20230706,195400,59546267500,279500,279500,279500,279500,0
20230706,195300,59546267500,279500,279500,279500,279500,12718
20230706,195200,59546267500,279500,279500,279500,279500,0
20230706,195100,59546267500,279500,279500,279500,279500,0
20230706,195000,59546267500,279500,279500,279500,279500,0
20230706,194900,59546267500,279500,279500,279500,279500,0
20230706,194800,59546267500,279500,279500,279500,279500,0
20230706,194700,59546267500,279500,279500,279500,279500,0
20230706,194600,59546267500,279500,279500,279500,279500,0
20230706,194500,59546267500,279500,279500,279500,279500,0
20230706,194400,59546267500,279500,279500,279500,279500,0
20230706,194300,59546267500,279500,279500,279500,279500,0
20230706,194200,59546267500,279500,279500,279500,279500,0
20230706,194100,59546267500,279500,279500,279500,279500,0
20230706,194000,59546267500,279500,279500,279500,279500,0
20230706,193900,59546267500,279500,279500,279500,279500,0
20230706,193800,59546267500,279500,279500,279500,279500,0
20230706,193700,59546267500,279500,279500,279500,279500,0
20230706,193600,59546267500,279500,279500,279500,279500,0
20230706,193500,59546267500,279500,279500,279500,279500,0
20230706,193400,59546267500,279500,279500,279500,279500,0
20230706,193300,59546267500,279500,279500,279500,279500,0
20230706,193200,59546267500,279500,279500,279500,279500,0
20230706,193100,59546267500,279500,279500,279500,279500,0
20230706,193000,59546267500,279500,279500,279500,279500,0
20230706,192900,59546267500,279500,279500,279500,279500,0
20230706,192800,59546267500,279500,279500,279500,279500,0
20230706,192700,59546267500,279500,279500,279500,279500,0
20230706,192600,59546267500,279500,279500,279500,279500,0
20230706,192500,59546267500,279500,279500,279500,279500,0
20230706,192400,59546267500,279500,279500,279500,279500,0
20230706,192300,59546267500,279500,279500,279500,279500,12718
20230706,192200,59546267500,279500,279500,279500,279500,0
20230706,192100,59546267500,279500,279500,279500,279500,0
20230706,192000,59546267500,279500,279500,279500,279500,0
20230706,191900,59546267500,279500,279500,279500,279500,0
20230706,191800,59546267500,279500,279500,279500,279500,0
20230706,191700,59546267500,279500,279500,279500,279500,0
20230706,191600,59546267500,279500,279500,279500,279500,0
20230706,191500,59546267500,279500,279500,279500,279500,0
20230706,191400,59546267500,279500,279500,279500,279500,0
20230706,191300,59546267500,279500,279500,279500,279500,0
20230706,191200,59546267500,279500,279500,279500,279500,0
20230706,191100,59546267500,279500,279500,279500,279500,0
20230706,191000,59546267500,279500,279500,279500,279500,0
20230706,190900,59546267500,279500,279500,279500,279500,0
20230706,190800,59546267500,279500,279500,279500,279500,0
20230706,190700,59546267500,279500,279500,279500,279500,0
20230706,190600,59546267500,279500,279500,279500,279500,0
20230706,190500,59546267500,279500,279500,279500,279500,0
20230706,190400,59546267500,279500,279500,279500,279500,0
20230706,190300,59546267500,279500,279500,279500,279500,0
20230706,190200,59546267500,279500,279500,279500,279500,0
20230706,190100,59546267500,279500,279500,279500,279500,0
20230706,190000,59546267500,279500,279500,279500,279500,0
20230706,185900,59546267500,279500,279500,279500,279500,0
20230706,185800,59546267500,279500,279500,279500,279500,0
20230706,185700,59546267500,279500,279500,279500,279500,0
20230706,185600,59546267500,279500,279500,279500,279500,0
20230706,185500,59546267500,279500,279500,279500,279500,0
20230706,185400,59546267500,279500,279500,279500,279500,0
20230706,185300,59546267500,279500,279500,279500,279500,12718
20230706,185200,59546267500,279500,279500,279500,279500,0
20230706,185100,59546267500,279500,279500,279500,279500,0
20230706,185000,59546267500,279500,279500,279500,279500,0
20230706,184900,59546267500,279500,279500,279500,279500,0
20230706,184800,59546267500,279500,279500,279500,279500,0
20230706,184700,59546267500,279500,279500,279500,279500,0
20230706,184600,59546267500,279500,279500,279500,279500,0
20230706,184500,59546267500,279500,279500,279500,279500,0
20230706,184400,59546267500,279500,279500,279500,279500,0
20230706,184300,59546267500,279500,279500,279500,279500,0
20230706,184200,59546267500,279500,279500,279500,279500,0
20230706,184100,59546267500,279500,279500,279500,279500,0
20230706,184000,59546267500,279500,279500,279500,279500,0
20230706,183900,59546267500,279500,279500,279500,279500,0
20230706,183800,59546267500,279500,279500,279500,279500,0
20230706,183700,59546267500,279500,279500,279500,279500,0
20230706,183600,59546267500,279500,279500,279500,279500,0
20230706,183500,59546267500,279500,279500,279500,279500,0
20230706,183400,59546267500,279500,279500,279500,279500,0
20230706,183300,59546267500,279500,279500,279500,279500,0
20230706,183200,59546267500,279500,279500,279500,279500,0
20230706,183100,59546267500,279500,279500,279500,279500,0
20230706,183000,59546267500,279500,279500,279500,279500,0
20230706,182900,59546267500,279500,279500,279500,279500,0
20230706,182800,59546267500,279500,279500,279500,279500,0
20230706,182700,59546267500,279500,279500,279500,279500,0
20230706,182600,59546267500,279500,279500,279500,279500,0
20230706,182500,59546267500,279500,279500,279500,279500,0
20230706,182400,59546267500,279500,279500,279500,279500,0
20230706,182300,59546267500,279500,279500,279500,279500,12718
20230706,182200,59546267500,279500,279500,279500,279500,0
20230706,182100,59546267500,279500,279500,279500,279500,0
20230706,182000,59546267500,279500,279500,279500,279500,0
20230706,181900,59546267500,279500,279500,279500,279500,0
20230706,181800,59546267500,279500,279500,279500,279500,0
20230706,181700,59546267500,279500,279500,279500,279500,0
20230706,181600,59546267500,279500,279500,279500,279500,0
20230706,181500,59546267500,279500,279500,279500,279500,0
20230706,181400,59546267500,279500,279500,279500,279500,0
20230706,181300,59546267500,279500,279500,279500,279500,0
20230706,181200,59546267500,279500,279500,279500,279500,0
20230706,181100,59546267500,279500,279500,279500,279500,0
20230706,181000,59546267500,279500,279500,279500,279500,0
20230706,180900,59546267500,279500,279500,279500,279500,0
20230706,180800,59546267500,279500,279500,279500,279500,0
20230706,180700,59546267500,279500,279500,279500,279500,0
20230706,180600,59546267500,279500,279500,279500,279500,0
20230706,180500,59546267500,279500,279500,279500,279500,0
20230706,180400,59546267500,279500,279500,279500,279500,0
20230706,180300,59546267500,279500,279500,279500,279500,0
20230706,180200,59546267500,279500,279500,279500,279500,0
20230706,180100,59546267500,279500,279500,279500,279500,0
20230706,180000,59546267500,279500,279500,279500,279500,0
20230706,175900,59546267500,279500,279500,279500,279500,0
20230706,175800,59546267500,279500,279500,279500,279500,0
20230706,175700,59546267500,279500,279500,279500,279500,0
20230706,175600,59546267500,279500,279500,279500,279500,0
20230706,175500,59546267500,279500,279500,279500,279500,0
20230706,175400,59546267500,279500,279500,279500,279500,0
20230706,175300,59546267500,279500,279500,279500,279500,12718
20230706,175200,59546267500,279500,279500,279500,279500,0
20230706,175100,59546267500,279500,279500,279500,279500,0
20230706,175000,59546267500,279500,279500,279500,279500,0
20230706,174900,59546267500,279500,279500,279500,279500,0
20230706,174800,59546267500,279500,279500,279500,279500,0
20230706,174700,59546267500,279500,279500,279500,279500,0
20230706,174600,59546267500,279500,279500,279500,279500,0
20230706,174500,59546267500,279500,279500,279500,279500,0
20230706,174400,59546267500,279500,279500,279500,279500,0
20230706,174300,59546267500,279500,279500,279500,279500,0
20230706,174200,59546267500,279500,279500,279500,279500,0
20230706,174100,59546267500,279500,279500,279500,279500,0
20230706,174000,59546267500,279500,279500,279500,279500,0
20230706,173900,59546267500,279500,279500,279500,279500,0
20230706,173800,59546267500,279500,279500,279500,279500,0
20230706,173700,59546267500,279500,279500,279500,279500,0
20230706,173600,59546267500,279500,279500,279500,279500,0
20230706,173500,59546267500,279500,279500,279500,279500,0
20230706,173400,59546267500,279500,279500,279500,279500,0
20230706,173300,59546267500,279500,279500,279500,279500,0
20230706,173200,59546267500,279500,279500,279500,279500,0
20230706,173100,59546267500,279500,279500,279500,279500,0
20230706,173000,59546267500,279500,279500,279500,279500,0
20230706,172900,59546267500,279500,279500,279500,279500,0
20230706,172800,59546267500,279500,279500,279500,279500,0
20230706,172700,59546267500,279500,279500,279500,279500,0
20230706,172600,59546267500,279500,279500,279500,279500,0
20230706,172500,59546267500,279500,279500,279500,279500,0
20230706,172400,59546267500,279500,279500,279500,279500,0
20230706,172300,59546267500,279500,279500,279500,279500,12718
20230706,172200,59546267500,279500,279500,279500,279500,0
20230706,172100,59546267500,279500,279500,279500,279500,0
20230706,172000,59546267500,279500,279500,279500,279500,0
20230706,171900,59546267500,279500,279500,279500,279500,0
20230706,171800,59546267500,279500,279500,279500,279500,0
20230706,171700,59546267500,279500,279500,279500,279500,0
20230706,171600,59546267500,279500,279500,279500,279500,0
20230706,171500,59546267500,279500,279500,279500,279500,0
20230706,171400,59546267500,279500,279500,279500,279500,0
20230706,171300,59546267500,279500,279500,279500,279500,0
20230706,171200,59546267500,279500,279500,279500,279500,0
20230706,171100,59546267500,279500,279500,279500,279500,0
20230706,171000,59546267500,279500,279500,279500,279500,0
20230706,170900,59546267500,279500,279500,279500,279500,0
20230706,170800,59546267500,279500,279500,279500,279500,0
20230706,170700,59546267500,279500,279500,279500,279500,0
20230706,170600,59546267500,279500,279500,279500,279500,0
20230706,170500,59546267500,279500,279500,279500,279500,0
20230706,170400,59546267500,279500,279500,279500,279500,0
20230706,170300,59546267500,279500,279500,279500,279500,0
20230706,170200,59546267500,279500,279500,279500,279500,0
20230706,170100,59546267500,279500,279500,279500,279500,0
20230706,170000,59546267500,279500,279500,279500,279500,0
20230706,165900,59546267500,279500,279500,279500,279500,0
20230706,165800,59546267500,279500,279500,279500,279500,0
20230706,165700,59546267500,279500,279500,279500,279500,0
20230706,165600,59546267500,279500,279500,279500,279500,0
20230706,165500,59546267500,279500,279500,279500,279500,0
20230706,165400,59546267500,279500,279500,279500,279500,0
20230706,165300,59546267500,279500,279500,279500,279500,12718
20230706,165200,59546267500,279500,279500,279500,279500,0
20230706,165100,59546267500,279500,279500,279500,279500,0
20230706,165000,59546267500,279500,279500,279500,279500,0
20230706,164900,59546267500,279500,279500,279500,279500,0
20230706,164800,59546267500,279500,279500,279500,279500,0
20230706,164700,59546267500,279500,279500,279500,279500,0
20230706,164600,59546267500,279500,279500,279500,279500,0
20230706,164500,59546267500,279500,279500,279500,279500,0
20230706,164400,59546267500,279500,279500,279500,279500,0
20230706,164300,59546267500,279500,279500,279500,279500,0
20230706,164200,59546267500,279500,279500,279500,279500,0
20230706,164100,59546267500,279500,279500,279500,279500,0
20230706,164000,59546267500,279500,279500,279500,279500,0
20230706,163900,59546267500,279500,279500,279500,279500,0
20230706,163800,59546267500,279500,279500,279500,279500,0
20230706,163700,59546267500,279500,279500,279500,279500,0
20230706,163600,59546267500,279500,279500,279500,279500,0
20230706,163500,59546267500,279500,279500,279500,279500,0
20230706,163400,59546267500,279500,279500,279500,279500,0
20230706,163300,59546267500,279500,279500,279500,279500,0
20230706,163200,59546267500,279500,279500,279500,279500,0
20230706,163100,59546267500,279500,279500,279500,279500,0
20230706,163000,59546267500,279500,279500,279500,279500,0
20230706,162900,59546267500,279500,279500,279500,279500,0
20230706,162800,59546267500,279500,279500,279500,279500,0
20230706,162700,59546267500,279500,279500,279500,279500,0
20230706,162600,59546267500,279500,279500,279500,279500,0
20230706,162500,59546267500,279500,279500,279500,279500,0
20230706,162400,59546267500,279500,279500,279500,279500,0
20230706,162300,59546267500,279500,279500,279500,279500,12718
20230706,162200,59546267500,279500,279500,279500,279500,0
20230706,162100,59546267500,279500,279500,279500,279500,0
20230706,162000,59546267500,279500,279500,279500,279500,0
20230706,161900,59546267500,279500,279500,279500,279500,0
20230706,161800,59546267500,279500,279500,279500,279500,0
20230706,161700,59546267500,279500,279500,279500,279500,0
20230706,161600,59546267500,279500,279500,279500,279500,0
20230706,161500,59546267500,279500,279500,279500,279500,0
20230706,161400,59546267500,279500,279500,279500,279500,0
20230706,161300,59546267500,279500,279500,279500,279500,0
20230706,161200,59546267500,279500,279500,279500,279500,0
20230706,161100,59546267500,279500,279500,279500,279500,0
20230706,161000,59546267500,279500,279500,279500,279500,0
20230706,160900,59546267500,279500,279500,279500,279500,0
20230706,160800,59546267500,279500,279500,279500,279500,0
20230706,160700,59546267500,279500,279500,279500,279500,0
20230706,160600,59546267500,279500,279500,279500,279500,0
20230706,160500,59546267500,279500,279500,279500,279500,0
20230706,160400,59546267500,279500,279500,279500,279500,0
20230706,160300,59546267500,279500,279500,279500,279500,0
20230706,160200,59546267500,279500,279500,279500,279500,0
20230706,160100,59546267500,279500,279500,279500,279500,0
20230706,160000,59546267500,279500,279500,279500,279500,0
20230706,155900,59546267500,279500,279500,279500,279500,0
20230706,155800,59546267500,279500,279500,279500,279500,0
20230706,155700,59546267500,279500,279500,279500,279500,0
20230706,155600,59546267500,279500,279500,279500,279500,0
20230706,155500,59546267500,279500,279500,279500,279500,0
20230706,155400,59546267500,279500,279500,279500,279500,0
20230706,155300,59546267500,279500,279500,279500,279500,12718
20230706,155200,59546267500,279500,279500,279500,279500,0
20230706,155100,59546267500,279500,279500,279500,279500,0
20230706,155000,59546267500,279500,279500,279500,279500,0
20230706,154900,59546267500,279500,279500,279500,279500,0
20230706,154800,59546267500,279500,279500,279500,279500,0
20230706,154700,59546267500,279500,279500,279500,279500,0
20230706,154600,59546267500,279500,279500,279500,279500,0
20230706,154500,59546267500,279500,279500,279500,279500,0
20230706,154400,59546267500,279500,279500,279500,279500,0
20230706,154300,59546267500,279500,279500,279500,279500,0
20230706,154200,59546267500,279500,279500,279500,279500,0
20230706,154100,59546267500,279500,279500,279500,279500,0
20230706,154000,59546267500,279500,279500,279500,279500,0
20230706,153900,59546267500,279500,279500,279500,279500,0
20230706,153800,59546267500,279500,279500,279500,279500,0
20230706,153700,59546267500,279500,279500,279500,279500,0
20230706,153600,59546267500,279500,279500,279500,279500,0
20230706,153500,59546267500,279500,279500,279500,279500,0
20230706,153400,59546267500,279500,279500,279500,279500,0
20230706,153300,59546267500,279500,279500,279500,279500,0
20230706,153200,59546267500,279500,279500,279500,279500,0
20230706,153100,59546267500,279500,279500,279500,279500,0
20230706,153000,59546267500,279500,279500,279500,279500,12718
20230706,152900,55991586500,279500,279500,279500,279500,0
20230706,152800,55991586500,279500,279500,279500,279500,0
20230706,152700,55991586500,279500,279500,279500,279500,0
20230706,152600,55991586500,279500,279500,279500,279500,0
20230706,152500,55991586500,279500,279500,279500,279500,0
20230706,152400,55991586500,279500,279500,279500,279500,0
20230706,152300,55991586500,279500,279500,279500,279500,0
20230706,152200,55991586500,279500,279500,279500,279500,0
20230706,152100,55991586500,279500,279500,279500,279500,0
20230706,152000,55991586500,279500,279500,279500,279500,0
20230706,151900,55991586500,279500,279500,279500,279000,616
20230706,151800,55819527500,279500,279500,279500,279000,191
20230706,151700,55766212500,279500,279500,280000,279000,565
20230706,151600,55608298000,279500,279500,280000,279500,195
20230706,151500,55553769000,279500,279500,280000,279500,223
20230706,151400,55491385500,280000,279500,280000,279500,265
20230706,151300,55417208000,279500,279500,280000,279500,262
20230706,151200,55343885000,279500,279500,279500,279000,844
20230706,151100,55107997000,279500,279000,279500,279000,550
20230706,151000,54954477000,279500,279000,279500,279000,193
20230706,150900,54900548500,279000,280000,280000,279000,180
20230706,150800,54850204000,280000,279500,280000,279500,325
20230706,150700,54759337000,280000,279500,280000,279500,318
20230706,150600,54670393500,280000,280000,280000,279500,516
20230706,150500,54526127000,280000,279500,280000,279500,258
20230706,150400,54453945000,280000,280000,280000,279500,225
20230706,150300,54391005500,279500,279500,280000,279000,1085
20230706,150200,54087503500,280000,280500,280500,279500,815
20230706,150100,53859335000,280500,280500,280500,280000,383
20230706,150000,53752000500,280500,280000,280500,280000,469
20230706,145900,53620493000,280500,280500,280500,280000,323
20230706,145800,53529922500,280500,280500,280500,280000,215
20230706,145700,53469649500,280000,280500,280500,280000,382
20230706,145600,53362541000,280000,280000,280500,280000,235
20230706,145500,53296669000,280500,280000,280500,280000,492
20230706,145400,53158723000,280500,280500,280500,280000,523
20230706,145300,53012031500,280000,280000,280500,280000,378
20230706,145200,52906014500,280500,280500,280500,280000,494
20230706,145100,52767483000,280000,280500,280500,280000,325
20230706,145000,52676368500,280000,280500,280500,280000,422
20230706,144900,52558030000,280500,281000,281000,280000,414
20230706,144800,52441929500,281000,280000,281000,279500,780
20230706,144700,52223294000,279500,280000,280000,279000,1070
20230706,144600,51924262000,280000,279500,280000,279500,888
20230706,144500,51675738000,280000,281000,281500,279500,2445
20230706,144400,50991218000,281500,281000,281500,280500,439
20230706,144300,50867850500,281000,280500,281000,280500,289
20230706,144200,50786699500,280000,281000,281500,280000,1106
20230706,144100,50476112500,281000,281500,281500,280500,575
20230706,144000,50314449500,281500,281000,281500,280500,366
20230706,143900,50211579000,280500,281000,281000,280500,256
20230706,143800,50139645000,280500,280500,281000,280500,450
20230706,143700,50013259000,280500,280500,281000,280500,343
20230706,143600,49916962500,281000,281000,281000,280500,622
20230706,143500,49742302500,280500,281000,281000,280500,312
20230706,143400,49654657000,281000,280500,281000,280000,720
20230706,143300,49452801500,280000,281000,281000,280000,458
20230706,143200,49324262000,281000,281500,282000,280000,1509
20230706,143100,48900238500,281500,282000,282000,281500,245
20230706,143000,48831154000,282000,282000,282000,281500,1545
20230706,142900,48395497000,281500,281500,282000,281500,379
20230706,142800,48288667000,282000,281500,282000,281000,451
20230706,142700,48161601500,281000,281000,281500,281000,902
20230706,142600,47907733000,281000,281000,281000,280500,419
20230706,142500,47790049000,281000,281000,281000,280500,491
20230706,142400,47652096500,281000,280000,281000,280000,316
20230706,142300,47563420000,280000,280500,281000,280000,352
20230706,142200,47464683500,280500,280500,281000,280500,454
20230706,142100,47337202000,280500,280500,281000,280000,575
20230706,142000,47175874500,280000,280500,281000,280000,525
20230706,141900,47028528000,281000,280500,281000,280000,560
20230706,141800,46871382000,280500,280500,280500,280000,195
20230706,141700,46816687000,280500,280000,281000,280000,467
20230706,141600,46685645500,280500,280500,280500,280000,334
20230706,141500,46591961000,280000,281000,281000,280000,519
20230706,141400,46446281500,280500,280500,281000,279500,1098
20230706,141300,46138499500,280000,280500,280500,280000,376
20230706,141200,46033055500,280500,280500,281000,280000,293
20230706,141100,45950809500,281000,280500,281000,280500,384
20230706,141000,45843000000,280500,281000,281000,280000,453
20230706,140900,45715862500,281000,281000,281000,280500,440
20230706,140800,45592291000,280500,281000,281000,280500,232
20230706,140700,45527139500,281000,280500,281000,280000,930
20230706,140600,45266147500,280000,280000,280500,280000,855
20230706,140500,45026371500,280000,279500,280000,279500,464
20230706,140400,44896455000,280000,280000,280000,279500,601
20230706,140300,44728189500,280000,279000,280000,279000,364
20230706,140200,44626343000,279000,280000,280000,279000,298
20230706,140100,44542980500,280000,280000,280000,279500,400
20230706,140000,44431095000,279500,280000,280000,279000,1657
20230706,135900,43967839000,280000,279500,280000,279500,362
20230706,135800,43866484000,279500,280000,280000,279500,639
20230706,135700,43687583000,280000,280000,280000,279500,253
20230706,135600,43616752000,280000,280000,280000,279500,528
20230706,135500,43468916000,280000,279500,280000,279500,166
20230706,135400,43422442500,280000,280000,280000,279500,511
20230706,135300,43279378000,280000,280000,280000,279500,340
20230706,135200,43184181000,280000,280000,280000,279500,326
20230706,135100,43092906000,280000,279500,280000,279000,377
20230706,135000,42987474000,279000,279500,279500,279000,829
20230706,134900,42755783000,279500,279000,279500,278500,1614
20230706,134800,42305010000,279000,279000,279000,278500,287
20230706,134700,42224941000,279000,279000,279000,278500,1043
20230706,134600,41933954000,278500,279000,279000,278500,369
20230706,134500,41831037500,278500,279000,279000,278500,243
20230706,134400,41763278500,279000,279000,279000,278500,1171
20230706,134300,41436581000,279000,279000,279000,278500,343
20230706,134200,41340942500,278500,279000,279000,278500,310
20230706,134100,41254467500,278500,279000,279000,278500,340
20230706,134000,41159679000,278500,279000,279000,278500,359
20230706,133900,41059540000,279000,279000,279000,278500,270
20230706,133800,40984248000,279000,279000,279000,278500,290
20230706,133700,40903349500,279000,279000,279000,278500,235
20230706,133600,40837788000,278500,279000,279000,278500,339
20230706,133500,40743238000,279000,279000,279000,278500,271
20230706,133400,40667679000,279000,278000,279000,277500,918
20230706,133300,40412337500,278000,278000,278000,277500,328
20230706,133200,40321206000,278000,278000,278000,277500,588
20230706,133100,40157831000,278000,278500,278500,277500,854
20230706,133000,39920204500,278500,278000,278500,278000,816
20230706,132900,39693129500,278000,279000,279000,278000,1159
20230706,132800,39370410000,279000,279000,279000,278500,409
20230706,132700,39256352500,279000,278500,279000,278000,1591
20230706,132600,38812832500,278000,278000,278500,278000,293
20230706,132500,38731258000,278500,278500,278500,278000,399
20230706,132400,38620184000,278500,278500,278500,278000,366
20230706,132300,38518336500,278500,279000,279000,278000,965
20230706,132200,38249505000,279000,279000,279000,278500,291
20230706,132100,38168369000,279000,278500,279000,278500,409
20230706,132000,38054269000,279000,278500,279000,278500,292
20230706,131900,37972846000,279000,278500,279000,278000,799
20230706,131800,37750296000,278500,278500,278500,278000,359
20230706,131700,37650377000,278500,278500,278500,278000,411
20230706,131600,37535921500,278500,278500,278500,278000,233
20230706,131500,37471058500,278000,278000,278500,278000,430
20230706,131400,37351352000,278500,278000,278500,278000,276
20230706,131300,37274516000,278500,277500,278500,277000,586
20230706,131200,37111600500,277500,277500,278000,277000,317
20230706,131100,37023556000,277500,276500,278000,276500,2139
20230706,131000,36430192000,277000,277000,277000,276500,351
20230706,130900,36333009000,276500,277000,277000,276500,601
20230706,130800,36166600000,277000,276500,277000,276500,600
20230706,130700,36000557500,277000,276000,277000,276000,1223
20230706,130600,35662396500,276500,277000,277500,276000,2381
20230706,130500,35003863500,277000,277000,277500,276500,2929
20230706,130400,34192554500,277000,277500,277500,277000,1115
20230706,130300,33883673000,277000,278000,278000,277000,1421
20230706,130200,33489461000,278000,278000,278500,277500,1955
20230706,130100,32946166000,278000,278500,278500,278000,1275
20230706,130000,32591677500,278000,278500,279000,278000,3572
20230706,125900,31598581000,278500,278500,278500,278000,936
20230706,125800,31337931500,278500,278500,278500,278000,473
20230706,125700,31206301000,278500,278500,278500,278000,265
20230706,125600,31132555500,278500,278500,279000,278000,1599
20230706,125500,30687255000,278500,278500,279000,278500,387
20230706,125400,30579443500,279000,279000,279000,278500,641
20230706,125300,30400904500,279000,279000,279000,278500,755
20230706,125200,30190610000,278500,279000,279000,278500,173
20230706,125100,30142401500,279000,279000,279500,278500,324
20230706,125000,30052025500,279000,279500,279500,279000,335
20230706,124900,29958544500,279000,279000,279500,279000,160
20230706,124800,29913894000,279000,279000,279500,279000,419
20230706,124700,29796943000,279000,279500,279500,279000,1301
20230706,124600,29433936000,279500,279000,279500,279000,116
20230706,124500,29401547000,279500,279000,279500,279000,271
20230706,124400,29325914500,279500,279500,279500,279000,65
20230706,124300,29307761500,279500,279500,279500,279000,148
20230706,124200,29266441000,279000,279500,279500,279000,123
20230706,124100,29232103000,279500,279500,279500,279000,165
20230706,124000,29186007500,279500,279000,279500,279000,270
20230706,123900,29110648500,279000,279500,279500,279000,38
20230706,123800,29100028500,279500,279500,279500,279000,76
20230706,123700,29078799000,279000,279500,279500,279000,106
20230706,123600,29049183500,279500,279000,279500,279000,424
20230706,123500,28930696500,279500,279500,279500,279000,115
20230706,123400,28898571500,279500,279000,279500,279000,716
20230706,123300,28698497500,279000,279500,279500,279000,101
20230706,123200,28670298500,279500,279000,279500,279000,171
20230706,123100,28622563500,279500,279500,279500,279000,242
20230706,123000,28555021000,279000,279500,279500,279000,256
20230706,122900,28483544000,279500,279500,279500,279000,1402
20230706,122800,28091763000,280000,280000,280000,279500,82
20230706,122700,28068813000,279500,280500,280500,279500,2027
20230706,122600,27501289000,280500,280500,280500,280000,90
20230706,122500,27476058500,280500,280500,280500,280000,168
20230706,122400,27428942000,280500,280500,280500,280500,67
20230706,122300,27410148500,280500,280000,280500,280000,74
20230706,122200,27389409000,280500,281000,281000,280000,1643
20230706,122100,26928567000,281000,281000,281000,280500,107
20230706,122000,26898520500,281000,281000,281000,280500,107
20230706,121900,26868469000,281000,280500,281000,280500,58
20230706,121800,26852184000,281000,281000,281000,281000,54
20230706,121700,26837010000,280500,281000,281000,280500,237
20230706,121600,26770438500,281000,281000,281000,280500,60
20230706,121500,26753591000,281000,281000,281000,280500,168
20230706,121400,26706415000,281000,281000,281000,280500,538
20230706,121300,26555237500,281500,281000,281500,280500,710
20230706,121200,26355723000,281000,281000,281000,280500,1128
20230706,121100,26038760000,281000,281000,281000,280500,106
20230706,121000,26008996000,281000,281000,281000,280500,281
20230706,120900,25930063000,281000,281000,281000,280500,115
20230706,120800,25897769500,281000,281000,281000,280500,56
20230706,120700,25882042500,280500,281000,281000,280500,125
20230706,120600,25846934000,281000,281000,281500,281000,155
20230706,120500,25803369000,281500,281500,281500,281000,308
20230706,120400,25716780500,281000,281500,281500,281000,431
20230706,120300,25595654000,281500,281000,281500,280500,1208
20230706,120200,25256192500,281000,281000,281000,281000,90
20230706,120100,25230902500,281000,281000,281000,280500,79
20230706,120000,25208706500,281000,280500,281000,280500,162
20230706,115900,25163203500,281000,280500,281000,280500,249
20230706,115800,25093328000,281000,281000,281000,280500,127
20230706,115700,25057646500,281000,280500,281000,280500,382
20230706,115600,24950445000,281000,281000,281000,280500,90
20230706,115500,24925170000,281000,281000,281000,280500,484
20230706,115400,24789191000,281000,281000,281000,280500,128
20230706,115300,24753224500,280500,281000,281000,280500,430
20230706,115200,24632411000,281000,281000,281000,280500,132
20230706,115100,24595335500,281000,280500,281000,280500,103
20230706,115000,24566424500,280500,281000,281000,280500,185
20230706,114900,24514481500,281000,280500,281000,280500,90
20230706,114800,24489216500,281000,281000,281000,280500,138
20230706,114700,24450483000,280500,281000,281000,280500,132
20230706,114600,24413396000,280500,281000,281000,280500,61
20230706,114500,24396262500,281000,281000,281000,280500,165
20230706,114400,24349926500,281000,281000,281000,280500,93
20230706,114300,24323835500,281000,281000,281000,280500,134
20230706,114200,24286205000,281000,281000,281000,280500,107
20230706,114100,24256143500,281000,281000,281000,280500,209
20230706,114000,24197494000,281000,281000,281000,280500,94
20230706,113900,24171080500,280500,281000,281000,280500,78
20230706,113800,24149177000,281000,281000,281000,280500,138
20230706,113700,24110408500,281000,281000,281000,280500,78
20230706,113600,24088506500,281000,281000,281500,281000,979
20230706,113500,23813388500,281500,281500,281500,281000,92
20230706,113400,23787493500,281500,281500,281500,281000,78
20230706,113300,23765538500,281500,281500,281500,281000,165
20230706,113200,23719103500,281500,281500,281500,281000,98
20230706,113100,23691528000,281500,281500,281500,281000,65
20230706,113000,23673239000,281500,281500,281500,281000,296
20230706,112900,23589920500,281500,281000,281500,281000,2473
20230706,112800,22894765500,281000,281000,281000,280500,188
20230706,112700,22841977500,280500,281000,281000,280500,100
20230706,112600,22813906000,281000,281000,281000,280500,110
20230706,112500,22783032000,281000,281000,281000,280500,226
20230706,112400,22719575000,281000,280500,281000,280500,192
20230706,112300,22665707000,280500,281000,281000,280500,121
20230706,112200,22631716500,281000,280500,281000,280500,222
20230706,112100,22569429000,280500,281000,281000,280500,211
20230706,112000,22510224000,280500,281000,281000,280500,146
20230706,111900,22469218500,281000,280500,281000,280500,111
20230706,111800,22438063500,281000,281000,281000,280500,185
20230706,111700,22386113500,281000,281000,281000,280500,137
20230706,111600,22347656000,281000,281000,281000,281000,28
20230706,111500,22339788000,281000,281000,281000,280500,240
20230706,111400,22272379500,280500,281000,281000,280500,181
20230706,111300,22221589500,281000,281000,281000,280500,153
20230706,111200,22178602000,281000,281000,281000,280500,52
20230706,111100,22163990500,281000,281500,281500,280500,310
20230706,111000,22076870000,281500,280500,281500,280000,1050
20230706,110900,21782238000,280000,280000,280500,280000,125
20230706,110800,21747228000,280500,280500,280500,280000,108
20230706,110700,21716945500,280500,280500,280500,280000,87
20230706,110600,21692556500,280500,281500,281500,280000,1454
20230706,110500,21284485500,281500,281500,281500,281000,120
20230706,110400,21250733500,281500,281500,281500,281500,34
20230706,110300,21241162500,281500,281000,281500,281000,130
20230706,110200,21204593500,281000,281500,281500,281000,211
20230706,110100,21145277500,281500,281500,281500,281500,557
20230706,110000,20988482000,281500,281500,282000,281000,118
20230706,105900,20955259500,281500,282000,282000,281500,206
20230706,105800,20897245000,282000,282000,282500,282000,247
20230706,105700,20827559500,282000,282500,282500,282000,497
20230706,105600,20687363500,282500,282500,282500,282000,168
20230706,105500,20639935000,282500,282000,282500,282000,178
20230706,105400,20589712500,282000,282500,282500,282000,195
20230706,105300,20534700500,282500,282500,282500,282000,87
20230706,105200,20510127500,282500,282000,282500,282000,51
20230706,105100,20495725000,282500,282500,282500,282000,159
20230706,105000,20450820000,282500,282500,282500,282000,87
20230706,104900,20426262500,282500,282500,282500,282000,152
20230706,104800,20383352500,282500,282500,282500,282000,117
20230706,104700,20350312500,282500,282500,282500,282000,79
20230706,104600,20328007000,282500,282500,283000,282000,323
20230706,104500,20236730000,283000,282500,283000,282000,818
20230706,104400,20005533500,282500,281500,282500,280500,1203
20230706,104300,19666939500,281500,281000,281500,281000,243
20230706,104200,19598548500,281000,281500,281500,281000,598
20230706,104100,19430224500,281500,281500,281500,281000,94
20230706,104000,19403765000,281000,281500,281500,281000,415
20230706,103900,19287123500,281000,282500,282500,281000,1302
20230706,103800,18920214500,282500,282500,282500,282000,140
20230706,103700,18880679000,282500,282000,282500,282000,588
20230706,103600,18714856000,282000,282000,282000,281500,179
20230706,103500,18664421000,281500,282000,282000,281500,85
20230706,103400,18640475500,281500,282000,282000,281500,138
20230706,103300,18601574500,282000,282000,282000,281500,146
20230706,103200,18560404000,282000,282000,282000,281500,887
20230706,103100,18310294500,282000,282000,282000,281500,119
20230706,103000,18276740500,282000,282000,282000,281500,92
20230706,102900,18250801000,282000,281500,282000,281500,125
20230706,102800,18215568000,281500,282000,282000,281500,178
20230706,102700,18165385500,282000,281000,282000,280500,1485
20230706,102600,17747784500,281000,280500,281000,280500,427
20230706,102500,17627960500,280500,281000,281000,280500,113
20230706,102400,17596243000,281000,281500,281500,280500,1207
20230706,102300,17257079000,281000,281000,281500,281000,161
20230706,102200,17211801500,281500,281500,281500,281000,72
20230706,102100,17191548500,281500,281000,281500,281000,272
20230706,102000,17115042500,281000,281500,281500,281000,161
20230706,101900,17069782000,281000,281500,281500,281000,194
20230706,101800,17015214000,281000,282500,282500,281000,5619
20230706,101700,15430837000,282500,282500,282500,282000,146
20230706,101600,15389633000,282500,282500,282500,282000,399
20230706,101500,15276919500,282500,282500,282500,282000,224
20230706,101400,15213700500,282000,283000,283000,282000,900
20230706,101300,14959317500,283000,283500,283500,283000,455
20230706,101200,14830358500,283500,284000,284000,283500,277
20230706,101100,14751789500,284000,284000,284500,284000,1538
20230706,101000,14314946000,284000,284000,284500,284000,1720
20230706,100900,13826367000,284000,283000,284000,282500,3315
20230706,100800,12887152500,282500,282500,283000,282500,114
20230706,100700,12854901500,282500,282500,283000,282500,261
20230706,100600,12781159500,282500,282500,283000,282500,320
20230706,100500,12690725000,282500,282500,283000,282500,129
20230706,100400,12654258000,282500,282500,283000,282500,400
20230706,100300,12541229500,282500,283000,283000,282500,92
20230706,100200,12515205000,283000,283000,283000,282500,311
20230706,100100,12427247000,282500,283000,283000,282500,72
20230706,100000,12406887500,282500,282500,283000,282000,648
20230706,095900,12223819000,282500,282000,282500,282000,164
20230706,095800,12177527500,282000,282500,283000,282000,485
20230706,095700,12040523500,282500,282500,283000,282000,897
20230706,095600,11786949500,282500,283000,283000,282000,840
20230706,095500,11549629500,282500,283000,283000,282500,260
20230706,095400,11476053500,283000,283000,283000,282500,459
20230706,095300,11346173000,282500,283500,283500,282500,1315
20230706,095200,10974150500,283000,283500,283500,283000,548
20230706,095100,10818822500,283500,284000,284000,283000,1545
20230706,095000,10380560500,284000,284000,284000,283500,667
20230706,094900,10191146500,284000,283500,284000,283500,584
20230706,094800,10025543000,283500,283500,284000,283000,1325
20230706,094700,9650076500,283500,283000,283500,283000,504
20230706,094600,9507244000,283000,284000,284000,283000,1173
20230706,094500,9174472500,284000,282500,284000,282500,2266
20230706,094400,8532770000,282500,282000,282500,281500,368
20230706,094300,8428985000,282000,282000,282500,281500,3232
20230706,094200,7516966000,282000,282000,282000,281500,484
20230706,094100,7380492500,282000,281500,282000,281500,934
20230706,094000,7117318500,281500,281000,281500,281000,157
20230706,093900,7073176000,281000,281000,281000,280500,482
20230706,093800,6937735500,281000,280000,281000,280000,997
20230706,093700,6658121500,280500,280500,280500,280000,226
20230706,093600,6594759500,280500,280500,280500,280000,57
20230706,093500,6578776500,280500,280500,280500,280000,97
20230706,093400,6551592500,280000,280500,280500,280000,202
20230706,093300,6494941000,280500,280500,280500,280000,130
20230706,093200,6458502000,280000,280500,280500,280000,175
20230706,093100,6409483000,280000,280500,280500,280000,150
20230706,093000,6367460500,280000,279500,280000,279500,1556
20230706,092900,5932208500,279000,279000,279500,279000,177
20230706,092800,5882786500,279000,279500,279500,279000,254
20230706,092700,5811878000,279500,279500,279500,279000,150
20230706,092600,5769966000,279500,279000,279500,279000,297
20230706,092500,5686969500,279000,279500,279500,279000,69
20230706,092400,5667701500,279000,280000,280000,279000,692
20230706,092300,5474291500,280000,280000,280000,279500,150
20230706,092200,5432340000,280000,280500,280500,279500,387
20230706,092100,5323972500,280000,279500,280500,279500,626
20230706,092000,5148682500,279500,279500,280000,279000,685
20230706,091900,4957245500,279500,279000,279500,279000,630
20230706,091800,4781183000,279500,279000,279500,279000,95
20230706,091700,4754654500,279500,279500,280000,279000,704
20230706,091600,4557959500,280000,279500,280000,279500,281
20230706,091500,4479370500,280000,279500,280000,279000,519
20230706,091400,4334218000,279500,279000,279500,279000,241
20230706,091300,4266867000,279000,281000,281000,279000,1218
20230706,091200,3925484500,280500,281000,281000,280500,196
20230706,091100,3870438500,281000,280500,281000,280500,1439
20230706,091000,3466533500,280500,280000,280500,279500,418
20230706,090900,3349473000,280000,278500,280500,278000,1539
20230706,090800,2919804500,278500,279000,279000,278500,924
20230706,090700,2662169500,279000,280000,280500,279000,2136
20230706,090600,2064614000,280000,280500,280500,280000,414
20230706,090500,1948655000,280500,280500,281000,280500,794
20230706,090400,1725892000,280500,281000,281000,280500,901
20230706,090300,1472930000,281000,281000,281000,280500,585
20230706,090200,1308666000,280500,281500,282000,280000,735
20230706,090100,1102227000,280500,279500,281500,279000,1538
20230706,090000,670794000,279000,280500,280500,278000,2344