stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,205000,151656969000,267000,267000,267000,267000,11905
20230710,204900,151656969000,267000,267000,267000,267000,0
20230710,204800,151656969000,267000,267000,267000,267000,0
20230710,204700,151656969000,267000,267000,267000,267000,0
20230710,204600,151656969000,267000,267000,267000,267000,0
20230710,204500,151656969000,267000,267000,267000,267000,0
20230710,204400,151656969000,267000,267000,267000,267000,0
20230710,204300,151656969000,267000,267000,267000,267000,0
20230710,204200,151656969000,267000,267000,267000,267000,0
20230710,204100,151656969000,267000,267000,267000,267000,0
20230710,204000,151656969000,267000,267000,267000,267000,0
20230710,203900,151656969000,267000,267000,267000,267000,0
20230710,203800,151656969000,267000,267000,267000,267000,0
20230710,203700,151656969000,267000,267000,267000,267000,0
20230710,203600,151656969000,267000,267000,267000,267000,0
20230710,203500,151656969000,267000,267000,267000,267000,0
20230710,203400,151656969000,267000,267000,267000,267000,0
20230710,203300,151656969000,267000,267000,267000,267000,0
20230710,203200,151656969000,267000,267000,267000,267000,0
20230710,203100,151656969000,267000,267000,267000,267000,0
20230710,203000,151656969000,267000,267000,267000,267000,0
20230710,202900,151656969000,267000,267000,267000,267000,0
20230710,202800,151656969000,267000,267000,267000,267000,0
20230710,202700,151656969000,267000,267000,267000,267000,0
20230710,202600,151656969000,267000,267000,267000,267000,0
20230710,202500,151656969000,267000,267000,267000,267000,0
20230710,202400,151656969000,267000,267000,267000,267000,0
20230710,202300,151656969000,267000,267000,267000,267000,0
20230710,202200,151656969000,267000,267000,267000,267000,0
20230710,202100,151656969000,267000,267000,267000,267000,0
20230710,202000,151656969000,267000,267000,267000,267000,11905
20230710,201900,151656969000,267000,267000,267000,267000,0
20230710,201800,151656969000,267000,267000,267000,267000,0
20230710,201700,151656969000,267000,267000,267000,267000,0
20230710,201600,151656969000,267000,267000,267000,267000,0
20230710,201500,151656969000,267000,267000,267000,267000,0
20230710,201400,151656969000,267000,267000,267000,267000,0
20230710,201300,151656969000,267000,267000,267000,267000,0
20230710,201200,151656969000,267000,267000,267000,267000,0
20230710,201100,151656969000,267000,267000,267000,267000,0
20230710,201000,151656969000,267000,267000,267000,267000,0
20230710,200900,151656969000,267000,267000,267000,267000,0
20230710,200800,151656969000,267000,267000,267000,267000,0
20230710,200700,151656969000,267000,267000,267000,267000,0
20230710,200600,151656969000,267000,267000,267000,267000,0
20230710,200500,151656969000,267000,267000,267000,267000,0
20230710,200400,151656969000,267000,267000,267000,267000,0
20230710,200300,151656969000,267000,267000,267000,267000,0
20230710,200200,151656969000,267000,267000,267000,267000,0
20230710,200100,151656969000,267000,267000,267000,267000,0
20230710,200000,151656969000,267000,267000,267000,267000,0
20230710,195900,151656969000,267000,267000,267000,267000,0
20230710,195800,151656969000,267000,267000,267000,267000,0
20230710,195700,151656969000,267000,267000,267000,267000,0
20230710,195600,151656969000,267000,267000,267000,267000,0
20230710,195500,151656969000,267000,267000,267000,267000,0
20230710,195400,151656969000,267000,267000,267000,267000,0
20230710,195300,151656969000,267000,267000,267000,267000,0
20230710,195200,151656969000,267000,267000,267000,267000,0
20230710,195100,151656969000,267000,267000,267000,267000,0
20230710,195000,151656969000,267000,267000,267000,267000,11905
20230710,194900,151656969000,267000,267000,267000,267000,0
20230710,194800,151656969000,267000,267000,267000,267000,0
20230710,194700,151656969000,267000,267000,267000,267000,0
20230710,194600,151656969000,267000,267000,267000,267000,0
20230710,194500,151656969000,267000,267000,267000,267000,0
20230710,194400,151656969000,267000,267000,267000,267000,0
20230710,194300,151656969000,267000,267000,267000,267000,0
20230710,194200,151656969000,267000,267000,267000,267000,0
20230710,194100,151656969000,267000,267000,267000,267000,0
20230710,194000,151656969000,267000,267000,267000,267000,0
20230710,193900,151656969000,267000,267000,267000,267000,0
20230710,193800,151656969000,267000,267000,267000,267000,0
20230710,193700,151656969000,267000,267000,267000,267000,0
20230710,193600,151656969000,267000,267000,267000,267000,0
20230710,193500,151656969000,267000,267000,267000,267000,0
20230710,193400,151656969000,267000,267000,267000,267000,0
20230710,193300,151656969000,267000,267000,267000,267000,0
20230710,193200,151656969000,267000,267000,267000,267000,0
20230710,193100,151656969000,267000,267000,267000,267000,0
20230710,193000,151656969000,267000,267000,267000,267000,0
20230710,192900,151656969000,267000,267000,267000,267000,0
20230710,192800,151656969000,267000,267000,267000,267000,0
20230710,192700,151656969000,267000,267000,267000,267000,0
20230710,192600,151656969000,267000,267000,267000,267000,0
20230710,192500,151656969000,267000,267000,267000,267000,0
20230710,192400,151656969000,267000,267000,267000,267000,0
20230710,192300,151656969000,267000,267000,267000,267000,0
20230710,192200,151656969000,267000,267000,267000,267000,0
20230710,192100,151656969000,267000,267000,267000,267000,0
20230710,192000,151656969000,267000,267000,267000,267000,11905
20230710,191900,151656969000,267000,267000,267000,267000,0
20230710,191800,151656969000,267000,267000,267000,267000,0
20230710,191700,151656969000,267000,267000,267000,267000,0
20230710,191600,151656969000,267000,267000,267000,267000,0
20230710,191500,151656969000,267000,267000,267000,267000,0
20230710,191400,151656969000,267000,267000,267000,267000,0
20230710,191300,151656969000,267000,267000,267000,267000,0
20230710,191200,151656969000,267000,267000,267000,267000,0
20230710,191100,151656969000,267000,267000,267000,267000,0
20230710,191000,151656969000,267000,267000,267000,267000,0
20230710,190900,151656969000,267000,267000,267000,267000,0
20230710,190800,151656969000,267000,267000,267000,267000,0
20230710,190700,151656969000,267000,267000,267000,267000,0
20230710,190600,151656969000,267000,267000,267000,267000,0
20230710,190500,151656969000,267000,267000,267000,267000,0
20230710,190400,151656969000,267000,267000,267000,267000,0
20230710,190300,151656969000,267000,267000,267000,267000,0
20230710,190200,151656969000,267000,267000,267000,267000,0
20230710,190100,151656969000,267000,267000,267000,267000,0
20230710,190000,151656969000,267000,267000,267000,267000,0
20230710,185900,151656969000,267000,267000,267000,267000,0
20230710,185800,151656969000,267000,267000,267000,267000,0
20230710,185700,151656969000,267000,267000,267000,267000,0
20230710,185600,151656969000,267000,267000,267000,267000,0
20230710,185500,151656969000,267000,267000,267000,267000,0
20230710,185400,151656969000,267000,267000,267000,267000,0
20230710,185300,151656969000,267000,267000,267000,267000,0
20230710,185200,151656969000,267000,267000,267000,267000,0
20230710,185100,151656969000,267000,267000,267000,267000,0
20230710,185000,151656969000,267000,267000,267000,267000,11905
20230710,184900,151656969000,267000,267000,267000,267000,0
20230710,184800,151656969000,267000,267000,267000,267000,0
20230710,184700,151656969000,267000,267000,267000,267000,0
20230710,184600,151656969000,267000,267000,267000,267000,0
20230710,184500,151656969000,267000,267000,267000,267000,0
20230710,184400,151656969000,267000,267000,267000,267000,0
20230710,184300,151656969000,267000,267000,267000,267000,0
20230710,184200,151656969000,267000,267000,267000,267000,0
20230710,184100,151656969000,267000,267000,267000,267000,0
20230710,184000,151656969000,267000,267000,267000,267000,0
20230710,183900,151656969000,267000,267000,267000,267000,0
20230710,183800,151656969000,267000,267000,267000,267000,0
20230710,183700,151656969000,267000,267000,267000,267000,0
20230710,183600,151656969000,267000,267000,267000,267000,0
20230710,183500,151656969000,267000,267000,267000,267000,0
20230710,183400,151656969000,267000,267000,267000,267000,0
20230710,183300,151656969000,267000,267000,267000,267000,0
20230710,183200,151656969000,267000,267000,267000,267000,0
20230710,183100,151656969000,267000,267000,267000,267000,0
20230710,183000,151656969000,267000,267000,267000,267000,0
20230710,182900,151656969000,267000,267000,267000,267000,0
20230710,182800,151656969000,267000,267000,267000,267000,0
20230710,182700,151656969000,267000,267000,267000,267000,0
20230710,182600,151656969000,267000,267000,267000,267000,0
20230710,182500,151656969000,267000,267000,267000,267000,0
20230710,182400,151656969000,267000,267000,267000,267000,0
20230710,182300,151656969000,267000,267000,267000,267000,0
20230710,182200,151656969000,267000,267000,267000,267000,0
20230710,182100,151656969000,267000,267000,267000,267000,0
20230710,182000,151656969000,267000,267000,267000,267000,11905
20230710,181900,151656969000,267000,267000,267000,267000,0
20230710,181800,151656969000,267000,267000,267000,267000,0
20230710,181700,151656969000,267000,267000,267000,267000,0
20230710,181600,151656969000,267000,267000,267000,267000,0
20230710,181500,151656969000,267000,267000,267000,267000,0
20230710,181400,151656969000,267000,267000,267000,267000,0
20230710,181300,151656969000,267000,267000,267000,267000,0
20230710,181200,151656969000,267000,267000,267000,267000,0
20230710,181100,151656969000,267000,267000,267000,267000,0
20230710,181000,151656969000,267000,267000,267000,267000,0
20230710,180900,151656969000,267000,267000,267000,267000,0
20230710,180800,151656969000,267000,267000,267000,267000,0
20230710,180700,151656969000,267000,267000,267000,267000,0
20230710,180600,151656969000,267000,267000,267000,267000,0
20230710,180500,151656969000,267000,267000,267000,267000,0
20230710,180400,151656969000,267000,267000,267000,267000,0
20230710,180300,151656969000,267000,267000,267000,267000,0
20230710,180200,151656969000,267000,267000,267000,267000,0
20230710,180100,151656969000,267000,267000,267000,267000,0
20230710,180000,151656969000,267000,267000,267000,267000,0
20230710,175900,151656969000,267000,267000,267000,267000,0
20230710,175800,151656969000,267000,267000,267000,267000,0
20230710,175700,151656969000,267000,267000,267000,267000,0
20230710,175600,151656969000,267000,267000,267000,267000,0
20230710,175500,151656969000,267000,267000,267000,267000,0
20230710,175400,151656969000,267000,267000,267000,267000,0
20230710,175300,151656969000,267000,267000,267000,267000,0
20230710,175200,151656969000,267000,267000,267000,267000,0
20230710,175100,151656969000,267000,267000,267000,267000,0
20230710,175000,151656969000,267000,267000,267000,267000,11905
20230710,174900,151656969000,267000,267000,267000,267000,0
20230710,174800,151656969000,267000,267000,267000,267000,0
20230710,174700,151656969000,267000,267000,267000,267000,0
20230710,174600,151656969000,267000,267000,267000,267000,0
20230710,174500,151656969000,267000,267000,267000,267000,0
20230710,174400,151656969000,267000,267000,267000,267000,0
20230710,174300,151656969000,267000,267000,267000,267000,0
20230710,174200,151656969000,267000,267000,267000,267000,0
20230710,174100,151656969000,267000,267000,267000,267000,0
20230710,174000,151656969000,267000,267000,267000,267000,0
20230710,173900,151656969000,267000,267000,267000,267000,0
20230710,173800,151656969000,267000,267000,267000,267000,0
20230710,173700,151656969000,267000,267000,267000,267000,0
20230710,173600,151656969000,267000,267000,267000,267000,0
20230710,173500,151656969000,267000,267000,267000,267000,0
20230710,173400,151656969000,267000,267000,267000,267000,0
20230710,173300,151656969000,267000,267000,267000,267000,0
20230710,173200,151656969000,267000,267000,267000,267000,0
20230710,173100,151656969000,267000,267000,267000,267000,0
20230710,173000,151656969000,267000,267000,267000,267000,0
20230710,172900,151656969000,267000,267000,267000,267000,0
20230710,172800,151656969000,267000,267000,267000,267000,0
20230710,172700,151656969000,267000,267000,267000,267000,0
20230710,172600,151656969000,267000,267000,267000,267000,0
20230710,172500,151656969000,267000,267000,267000,267000,0
20230710,172400,151656969000,267000,267000,267000,267000,0
20230710,172300,151656969000,267000,267000,267000,267000,0
20230710,172200,151656969000,267000,267000,267000,267000,0
20230710,172100,151656969000,267000,267000,267000,267000,0
20230710,172000,151656969000,267000,267000,267000,267000,11905
20230710,171900,151656969000,267000,267000,267000,267000,0
20230710,171800,151656969000,267000,267000,267000,267000,0
20230710,171700,151656969000,267000,267000,267000,267000,0
20230710,171600,151656969000,267000,267000,267000,267000,0
20230710,171500,151656969000,267000,267000,267000,267000,0
20230710,171400,151656969000,267000,267000,267000,267000,0
20230710,171300,151656969000,267000,267000,267000,267000,0
20230710,171200,151656969000,267000,267000,267000,267000,0
20230710,171100,151656969000,267000,267000,267000,267000,0
20230710,171000,151656969000,267000,267000,267000,267000,0
20230710,170900,151656969000,267000,267000,267000,267000,0
20230710,170800,151656969000,267000,267000,267000,267000,0
20230710,170700,151656969000,267000,267000,267000,267000,0
20230710,170600,151656969000,267000,267000,267000,267000,0
20230710,170500,151656969000,267000,267000,267000,267000,0
20230710,170400,151656969000,267000,267000,267000,267000,0
20230710,170300,151656969000,267000,267000,267000,267000,0
20230710,170200,151656969000,267000,267000,267000,267000,0
20230710,170100,151656969000,267000,267000,267000,267000,0
20230710,170000,151656969000,267000,267000,267000,267000,0
20230710,165900,151656969000,267000,267000,267000,267000,0
20230710,165800,151656969000,267000,267000,267000,267000,0
20230710,165700,151656969000,267000,267000,267000,267000,0
20230710,165600,151656969000,267000,267000,267000,267000,0
20230710,165500,151656969000,267000,267000,267000,267000,0
20230710,165400,151656969000,267000,267000,267000,267000,0
20230710,165300,151656969000,267000,267000,267000,267000,0
20230710,165200,151656969000,267000,267000,267000,267000,0
20230710,165100,151656969000,267000,267000,267000,267000,0
20230710,165000,151656969000,267000,267000,267000,267000,11905
20230710,164900,151656969000,267000,267000,267000,267000,0
20230710,164800,151656969000,267000,267000,267000,267000,0
20230710,164700,151656969000,267000,267000,267000,267000,0
20230710,164600,151656969000,267000,267000,267000,267000,0
20230710,164500,151656969000,267000,267000,267000,267000,0
20230710,164400,151656969000,267000,267000,267000,267000,0
20230710,164300,151656969000,267000,267000,267000,267000,0
20230710,164200,151656969000,267000,267000,267000,267000,0
20230710,164100,151656969000,267000,267000,267000,267000,0
20230710,164000,151656969000,267000,267000,267000,267000,0
20230710,163900,151656969000,267000,267000,267000,267000,0
20230710,163800,151656969000,267000,267000,267000,267000,0
20230710,163700,151656969000,267000,267000,267000,267000,0
20230710,163600,151656969000,267000,267000,267000,267000,0
20230710,163500,151656969000,267000,267000,267000,267000,0
20230710,163400,151656969000,267000,267000,267000,267000,0
20230710,163300,151656969000,267000,267000,267000,267000,0
20230710,163200,151656969000,267000,267000,267000,267000,0
20230710,163100,151656969000,267000,267000,267000,267000,0
20230710,163000,151656969000,267000,267000,267000,267000,0
20230710,162900,151656969000,267000,267000,267000,267000,0
20230710,162800,151656969000,267000,267000,267000,267000,0
20230710,162700,151656969000,267000,267000,267000,267000,0
20230710,162600,151656969000,267000,267000,267000,267000,0
20230710,162500,151656969000,267000,267000,267000,267000,0
20230710,162400,151656969000,267000,267000,267000,267000,0
20230710,162300,151656969000,267000,267000,267000,267000,0
20230710,162200,151656969000,267000,267000,267000,267000,0
20230710,162100,151656969000,267000,267000,267000,267000,0
20230710,162000,151656969000,267000,267000,267000,267000,11905
20230710,161900,151656969000,267000,267000,267000,267000,0
20230710,161800,151656969000,267000,267000,267000,267000,0
20230710,161700,151656969000,267000,267000,267000,267000,0
20230710,161600,151656969000,267000,267000,267000,267000,0
20230710,161500,151656969000,267000,267000,267000,267000,0
20230710,161400,151656969000,267000,267000,267000,267000,0
20230710,161300,151656969000,267000,267000,267000,267000,0
20230710,161200,151656969000,267000,267000,267000,267000,0
20230710,161100,151656969000,267000,267000,267000,267000,0
20230710,161000,151656969000,267000,267000,267000,267000,0
20230710,160900,151656969000,267000,267000,267000,267000,0
20230710,160800,151656969000,267000,267000,267000,267000,0
20230710,160700,151656969000,267000,267000,267000,267000,0
20230710,160600,151656969000,267000,267000,267000,267000,0
20230710,160500,151656969000,267000,267000,267000,267000,0
20230710,160400,151656969000,267000,267000,267000,267000,0
20230710,160300,151656969000,267000,267000,267000,267000,0
20230710,160200,151656969000,267000,267000,267000,267000,0
20230710,160100,151656969000,267000,267000,267000,267000,0
20230710,160000,151656969000,267000,267000,267000,267000,0
20230710,155900,151656969000,267000,267000,267000,267000,0
20230710,155800,151656969000,267000,267000,267000,267000,0
20230710,155700,151656969000,267000,267000,267000,267000,0
20230710,155600,151656969000,267000,267000,267000,267000,0
20230710,155500,151656969000,267000,267000,267000,267000,0
20230710,155400,151656969000,267000,267000,267000,267000,0
20230710,155300,151656969000,267000,267000,267000,267000,0
20230710,155200,151656969000,267000,267000,267000,267000,0
20230710,155100,151656969000,267000,267000,267000,267000,0
20230710,155000,151656969000,267000,267000,267000,267000,11905
20230710,154900,151656969000,267000,267000,267000,267000,0
20230710,154800,151656969000,267000,267000,267000,267000,0
20230710,154700,151656969000,267000,267000,267000,267000,0
20230710,154600,151656969000,267000,267000,267000,267000,0
20230710,154500,151656969000,267000,267000,267000,267000,0
20230710,154400,151656969000,267000,267000,267000,267000,0
20230710,154300,151656969000,267000,267000,267000,267000,0
20230710,154200,151656969000,267000,267000,267000,267000,0
20230710,154100,151656969000,267000,267000,267000,267000,0
20230710,154000,151656969000,267000,267000,267000,267000,0
20230710,153900,151656969000,267000,267000,267000,267000,0
20230710,153800,151656969000,267000,267000,267000,267000,0
20230710,153700,151656969000,267000,267000,267000,267000,0
20230710,153600,151656969000,267000,267000,267000,267000,0
20230710,153500,151656969000,267000,267000,267000,267000,0
20230710,153400,151656969000,267000,267000,267000,267000,0
20230710,153300,151656969000,267000,267000,267000,267000,0
20230710,153200,151656969000,267000,267000,267000,267000,0
20230710,153100,151656969000,267000,267000,267000,267000,0
20230710,153000,151656969000,267000,267000,267000,267000,11905
20230710,152900,148478334000,267500,267500,267500,267500,0
20230710,152800,148478334000,267500,267500,267500,267500,0
20230710,152700,148478334000,267500,267500,267500,267500,0
20230710,152600,148478334000,267500,267500,267500,267500,0
20230710,152500,148478334000,267500,267500,267500,267500,0
20230710,152400,148478334000,267500,267500,267500,267500,0
20230710,152300,148478334000,267500,267500,267500,267500,0
20230710,152200,148478334000,267500,267500,267500,267500,0
20230710,152100,148478334000,267500,267500,267500,267500,0
20230710,152000,148478334000,267500,267500,267500,267500,0
20230710,151900,148478334000,267500,267500,268000,267000,1561
20230710,151800,148060769000,267500,268000,268500,267500,1149
20230710,151700,147753070500,268000,268500,268500,267500,1783
20230710,151600,147275153000,268000,268500,268500,268000,720
20230710,151500,147082015500,268500,268500,268500,267500,5277
20230710,151400,145668638500,268000,268500,268500,268000,671
20230710,151300,145488652000,268500,268000,268500,268000,918
20230710,151200,145242434000,268000,268500,269000,268000,1440
20230710,151100,144855752500,269000,269000,269000,268500,797
20230710,151000,144641650500,269000,268500,269000,268000,1597
20230710,150900,144212903000,268500,268000,268500,268000,1551
20230710,150800,143796754000,268500,269000,269000,268000,904
20230710,150700,143554051500,269000,269000,269000,268000,2360
20230710,150600,142920259000,269000,269000,269000,268500,1149
20230710,150500,142611515000,268500,269000,269500,268500,654
20230710,150400,142435711000,269500,269000,269500,268500,938
20230710,150300,142183527500,269000,269000,269500,268500,700
20230710,150200,141995202000,269000,269000,269500,268500,670
20230710,150100,141814877500,269000,269000,269500,268500,1282
20230710,150000,141469911000,269000,269500,270000,269000,413
20230710,145900,141358662500,269500,269000,269500,269000,725
20230710,145800,141163406500,269500,268500,269500,268500,1087
20230710,145700,140870982500,268500,269500,269500,268500,1845
20230710,145600,140374799000,269000,269500,270000,269000,947
20230710,145500,140119606000,269000,268500,269500,268500,1005
20230710,145400,139849386500,269000,269000,269000,268500,1480
20230710,145300,139451400000,269000,269000,270000,269000,784
20230710,145200,139240238000,269000,270000,270000,268500,3097
20230710,145100,138406631000,270000,269500,270000,269500,607
20230710,145000,138242900500,270000,270000,270000,269500,738
20230710,144900,138043830000,269500,270000,270000,269000,1282
20230710,144800,137698167500,270000,269500,270000,269000,798
20230710,144700,137483002000,269500,269500,269500,269000,777
20230710,144600,137273725500,269000,269000,269500,269000,667
20230710,144500,137094018500,269000,269000,269500,269000,693
20230710,144400,136907300500,269500,269000,270000,268500,2049
20230710,144300,136355857000,268500,269500,270000,268500,3285
20230710,144200,135471943500,269500,270000,270000,269500,2191
20230710,144100,134881252500,270000,270500,270500,269500,2838
20230710,144000,134114876000,270500,270500,270500,270000,334
20230710,143900,134024545000,270500,270500,270500,270000,416
20230710,143800,133912077500,270500,270000,271000,270000,857
20230710,143700,133680147500,270500,270500,271000,270000,726
20230710,143600,133483741500,270500,271000,271000,270000,1456
20230710,143500,133089789000,271000,270500,271000,270500,543
20230710,143400,132942729500,271000,271000,271000,270500,302
20230710,143300,132860905500,271000,270500,271000,270500,405
20230710,143200,132751186500,271000,271000,271000,270500,346
20230710,143100,132657496000,271000,270000,271000,270000,1546
20230710,143000,132239327500,270000,270000,270500,270000,348
20230710,142900,132145234500,270500,270500,270500,270000,581
20230710,142800,131988274500,270500,270000,270500,269500,833
20230710,142700,131763370500,270000,269500,270000,269500,1193
20230710,142600,131441669000,270000,270500,271000,269000,5408
20230710,142500,129981839000,271000,271000,271000,270500,1275
20230710,142400,129636792500,271000,271000,271000,270500,532
20230710,142300,129492732500,271000,271000,271500,270500,1997
20230710,142200,128951490500,271500,271000,271500,271000,434
20230710,142100,128833714500,271000,271500,272000,271000,1021
20230710,142000,128556523500,271500,271500,272000,271500,483
20230710,141900,128425224000,272000,271500,272000,271500,447
20230710,141800,128303720000,271500,271500,272000,271500,1060
20230710,141700,128015740000,272000,271500,272000,271500,443
20230710,141600,127895284500,272000,272000,272000,271500,395
20230710,141500,127787899500,271500,271500,272000,271500,235
20230710,141400,127724014000,271500,272000,272000,271500,455
20230710,141300,127600338000,272000,272000,272000,271500,556
20230710,141200,127449255500,272000,272000,272000,271500,368
20230710,141100,127349251000,271500,272000,272000,271500,483
20230710,141000,127217963000,272000,272000,272000,271500,374
20230710,140900,127116288500,271500,271500,272000,271500,299
20230710,140800,127035009500,271500,271500,272000,271500,521
20230710,140700,126893419000,272000,271500,272000,271500,296
20230710,140600,126812945500,271500,272000,272000,271500,863
20230710,140500,126578522000,272000,272000,272000,271500,1128
20230710,140400,126271747000,272000,272000,273000,271500,2284
20230710,140300,125649590000,272500,272500,272500,272000,792
20230710,140200,125433803000,272500,272500,272500,272000,368
20230710,140100,125333580000,272000,272000,272500,272000,596
20230710,140000,125171361000,272500,272500,272500,272000,446
20230710,135900,125049892500,272000,272500,272500,272000,922
20230710,135800,124798959000,272500,272500,272500,272000,342
20230710,135700,124705809000,272500,271500,272500,271500,1187
20230710,135600,124382844500,272000,272000,272000,271500,632
20230710,135500,124210997000,272000,271500,272000,271500,571
20230710,135400,124055710000,271500,272000,272000,271500,288
20230710,135300,123977414000,271500,272000,272000,271500,565
20230710,135200,123823912500,271500,271500,272000,271000,557
20230710,135100,123672682500,271500,271000,271500,271000,707
20230710,135000,123480854000,271000,272000,272000,271000,2320
20230710,134900,122851380000,271500,272500,272500,271500,1421
20230710,134800,122464750000,272500,272000,272500,271500,1752
20230710,134700,121988099000,272000,271500,272000,271500,542
20230710,134600,121840737000,272000,271500,272000,271500,375
20230710,134500,121738812000,272000,272000,272000,271500,306
20230710,134400,121655633500,272000,271500,272000,271500,365
20230710,134300,121556413500,271500,272000,272000,271500,694
20230710,134200,121367798000,272000,272000,272500,272000,1169
20230710,134100,121049726500,272000,272500,272500,272000,1347
20230710,134000,120683085000,272500,272500,272500,272000,406
20230710,133900,120572507500,272000,273000,273000,272000,2696
20230710,133800,119838217500,273000,273000,273000,272500,653
20230710,133700,119660046500,273000,272000,273000,271500,2478
20230710,133600,118985483000,271500,271500,272000,271500,687
20230710,133500,118798671000,272000,271000,272000,271000,2952
20230710,133400,117997194500,271000,271500,271500,271000,557
20230710,133300,117846136000,271500,271000,271500,271000,315
20230710,133200,117760662500,271500,271500,271500,271000,331
20230710,133100,117670885500,271500,271500,271500,271000,246
20230710,133000,117604137500,271500,271500,271500,271000,288
20230710,132900,117525978500,271500,270500,271500,270000,2480
20230710,132800,116854262500,270500,270000,270500,270000,259
20230710,132700,116784250000,270000,270000,270500,270000,333
20230710,132600,116694267000,270500,270000,270500,269500,602
20230710,132500,116531699500,270000,269500,270000,269500,315
20230710,132400,116446685500,270000,269500,270000,269500,297
20230710,132300,116366566000,269500,270000,270000,269500,848
20230710,132200,116137929500,270000,269500,270000,269500,298
20230710,132100,116057512500,270000,270000,270000,269500,413
20230710,132000,115946128000,270000,269000,270000,269000,1294
20230710,131900,115597685000,269500,269500,269500,269000,253
20230710,131800,115529539500,269000,269500,269500,269000,227
20230710,131700,115468400000,269500,269000,269500,268500,949
20230710,131600,115213096000,269000,269500,269500,269000,924
20230710,131500,114964303500,269500,269500,270000,269000,1019
20230710,131400,114689603500,270000,270000,270500,269500,1108
20230710,131300,114390460000,270500,270500,270500,270000,281
20230710,131200,114314524000,270000,270000,270500,270000,422
20230710,131100,114200521500,270000,270500,271000,269500,2155
20230710,131000,113618086000,271000,270000,271000,270000,1057
20230710,130900,113332199000,270000,270000,270500,270000,449
20230710,130800,113210861500,270500,270500,270500,270000,415
20230710,130700,113098751000,270500,270500,270500,270000,532
20230710,130600,112954992500,270000,270000,270500,270000,262
20230710,130500,112884205500,269500,269500,270000,269500,395
20230710,130400,112777581500,270000,270000,270000,269500,462
20230710,130300,112652899500,270000,270000,270000,269500,453
20230710,130200,112530616000,269500,269500,270000,269000,910
20230710,130100,112285158500,269500,269000,269500,269000,405
20230710,130000,112176076500,269000,268500,269000,268500,890
20230710,125900,111936706000,269000,268500,269000,268500,580
20230710,125800,111780723000,268500,268500,269000,268500,211
20230710,125700,111724056000,268500,268500,269000,268500,488
20230710,125600,111592992000,268500,269000,269000,268500,342
20230710,125500,111501048500,269000,268500,269000,268500,265
20230710,125400,111429856500,269000,268500,269000,268500,249
20230710,125300,111362975500,268500,269000,269000,268500,816
20230710,125200,111143854500,268500,268500,269000,268500,493
20230710,125100,111011446500,269000,269000,269000,268500,329
20230710,125000,110923001000,269000,268500,269000,268500,699
20230710,124900,110735285500,269000,268500,269000,268500,289
20230710,124800,110657641000,268500,268500,269000,268500,435
20230710,124700,110540727000,268500,268500,269000,268000,862
20230710,124600,110309185000,268000,268500,269000,268000,329
20230710,124500,110220850000,269000,268500,269000,268000,2095
20230710,124400,109658819000,268500,268000,268500,268000,148
20230710,124300,109619120000,268000,268000,268500,268000,796
20230710,124200,109405712000,268000,268000,268500,268000,244
20230710,124100,109340266500,268500,268000,268500,268000,214
20230710,124000,109282870000,268000,268000,268500,268000,344
20230710,123900,109190631000,268000,268500,268500,268000,179
20230710,123800,109142622500,268500,268000,268500,268000,1010
20230710,123700,108871888000,268000,268000,268500,268000,463
20230710,123600,108747694500,268000,268000,268500,268000,229
20230710,123500,108686253500,268500,268500,268500,268000,267
20230710,123400,108614663000,268000,268500,268500,268000,1174
20230710,123300,108299845500,268500,268000,269000,268000,1582
20230710,123200,107875630500,268000,267500,268000,267500,240
20230710,123100,107811371000,267500,267500,268000,267500,419
20230710,123000,107699207500,267500,267500,268000,267500,417
20230710,122900,107587491500,268000,267500,268000,267500,191
20230710,122800,107536369000,268000,268000,268500,267500,853
20230710,122700,107307853500,268000,268000,268500,268000,497
20230710,122600,107174635500,268000,268000,268500,268000,380
20230710,122500,107072767000,268500,269000,269000,268000,2285
20230710,122400,106459493500,268500,269500,269500,268500,1982
20230710,122300,105926016500,270000,270000,270500,269500,2356
20230710,122200,105290286000,270500,270500,270500,270000,372
20230710,122100,105189815500,270000,270500,270500,270000,447
20230710,122000,105069093500,270000,270000,270500,270000,269
20230710,121900,104996424500,270000,270000,270500,270000,370
20230710,121800,104896459000,270000,270500,270500,270000,250
20230710,121700,104828921000,270500,270000,270500,270000,226
20230710,121600,104767851000,270000,270000,270500,270000,437
20230710,121500,104649800500,270000,270000,270500,270000,187
20230710,121400,104599281500,270000,270500,270500,270000,313
20230710,121300,104514723500,270000,270000,270500,270000,188
20230710,121200,104463942000,270500,270000,270500,270000,163
20230710,121100,104419892000,270000,270500,270500,270000,274
20230710,121000,104345841000,270500,270000,270500,270000,253
20230710,120900,104277484500,270000,270500,270500,270000,851
20230710,120800,104047361500,271000,271000,271000,270500,390
20230710,120700,103941804500,270500,270500,271000,270500,312
20230710,120600,103857377000,270500,270500,271000,270500,176
20230710,120500,103809724500,270500,270500,271000,270500,392
20230710,120400,103703543000,270500,270500,271000,270000,1608
20230710,120300,103268434000,270500,270000,270500,270000,399
20230710,120200,103160610000,270000,270500,271000,270000,2133
20230710,120100,102583650000,270500,271000,271000,270500,719
20230710,120000,102389028500,270500,271000,271000,270500,635
20230710,115900,102216996500,271000,271000,271500,270500,442
20230710,115800,102097333500,271000,270500,271000,270500,1448
20230710,115700,101704973500,270500,271000,271000,270500,1207
20230710,115600,101377910500,271000,270500,271000,270500,559
20230710,115500,101226483500,271000,270000,271000,270000,1200
20230710,115400,100901912500,270500,270000,270500,270000,408
20230710,115300,100791645500,270000,269000,270500,269000,2401
20230710,115200,100143434500,269000,269500,269500,269000,497
20230710,115100,100009536500,269000,270000,270000,269000,1536
20230710,115000,99595468000,270000,269500,270000,269000,1176
20230710,114900,99278591000,269000,269500,269500,269000,1332
20230710,114800,98919655500,269500,269000,269500,268500,1378
20230710,114700,98548822500,269000,269000,269000,268500,407
20230710,114600,98439412500,269000,269000,269000,268500,517
20230710,114500,98300394500,269000,268500,269000,268500,559
20230710,114400,98150180500,268500,268500,269000,268000,862
20230710,114300,97918794500,268000,268000,268500,268000,360
20230710,114200,97822175000,268500,268500,269000,267500,1487
20230710,114100,97423288500,269000,267000,269000,267000,2722
20230710,114000,96693774500,267500,267000,267500,267000,432
20230710,113900,96578287500,267000,267000,267500,267000,386
20230710,113800,96475143500,267000,267000,267500,267000,808
20230710,113700,96259131500,267000,266000,267500,266000,1118
20230710,113600,95961072500,266000,266500,266500,266000,463
20230710,113500,95837782500,266500,267000,267000,266000,938
20230710,113400,95587809000,266500,266500,267000,266000,890
20230710,113300,95350716500,266000,266000,266500,266000,472
20230710,113200,95225048000,266000,266500,267000,266000,1038
20230710,113100,94948373000,266500,267500,267500,266500,2804
20230710,113000,94199846000,267500,267000,268000,267000,849
20230710,112900,93972775500,267000,267000,267500,267000,915
20230710,112800,93728210000,267000,267000,267500,267000,562
20230710,112700,93578008000,267000,267000,267500,266500,979
20230710,112600,93316547000,267000,267000,267500,266000,2476
20230710,112500,92655994500,267000,266500,267500,266500,1625
20230710,112400,92222232000,266500,265500,267000,265500,1331
20230710,112300,91867593000,266000,265500,266000,265000,1573
20230710,112200,91449722000,265500,264500,265500,264500,1609
20230710,112100,91023267000,264500,264000,264500,264000,2511
20230710,112000,90359630000,264000,264500,264500,264000,2556
20230710,111900,89684388500,264000,264000,264500,264000,1815
20230710,111800,89204802000,264000,264500,265000,264000,1444
20230710,111700,88822916000,264500,265000,265500,264500,3721
20230710,111600,87837334500,265500,265000,265500,265000,910
20230710,111500,87595978500,265500,265500,265500,264500,1913
20230710,111400,87088930500,265000,265500,265500,265000,1193
20230710,111300,86772674500,265500,264500,265500,264500,2191
20230710,111200,86192089500,265000,265000,265500,264500,6811
20230710,111100,84387984500,265000,266000,266000,265000,3036
20230710,111000,83582214500,266000,266500,266500,265500,1214
20230710,110900,83259271000,266000,266000,267000,266000,1425
20230710,110800,82879634500,266000,266500,266500,265500,2138
20230710,110700,82311191500,266500,266000,266500,265500,2052
20230710,110600,81765604500,266000,266000,266500,266000,2505
20230710,110500,81099210500,266000,266500,267000,266000,1198
20230710,110400,80780196000,266500,267000,267000,266500,1586
20230710,110300,80357498000,267000,266500,267000,266500,702
20230710,110200,80170264000,266500,266500,267000,266500,721
20230710,110100,79977989000,266500,266500,267000,266500,594
20230710,110000,79819613000,267000,266500,267000,266500,517
20230710,105900,79681692000,266500,267500,267500,266500,1289
20230710,105800,79337580000,267000,267500,268000,267000,694
20230710,105700,79152159500,267500,267000,268000,267000,690
20230710,105600,78967668000,267500,267500,268000,267000,797
20230710,105500,78754438000,267500,268000,269000,267500,3017
20230710,105400,77944926000,268500,268000,268500,268000,1835
20230710,105300,77452867500,267500,267500,268500,267500,1830
20230710,105200,76962371500,268000,266000,268000,266000,2481
20230710,105100,76300645500,266500,267500,267500,266000,7105
20230710,105000,74407369500,267500,267000,267500,267000,1352
20230710,104900,74046001000,267000,267500,267500,267000,641
20230710,104800,73874798500,267000,267500,267500,267000,867
20230710,104700,73643122500,267500,267500,267500,267000,1367
20230710,104600,73277603500,267000,267000,267500,267000,632
20230710,104500,73108756500,267000,267500,267500,267000,1824
20230710,104400,72621314500,267000,267500,267500,267000,900
20230710,104300,72380872000,267500,266000,267500,266000,3663
20230710,104200,71404086500,266000,267000,267500,266000,7385
20230710,104100,69434935500,267500,267000,267500,267000,1440
20230710,104000,69050341500,267500,268000,268000,267000,2018
20230710,103900,68510566000,267500,267500,268000,267500,973
20230710,103800,68250246500,267500,267500,268000,267500,1063
20230710,103700,67965850000,268000,268000,268500,267500,872
20230710,103600,67732100500,268000,269000,269000,268000,2335
20230710,103500,67105433000,268500,269500,269500,268500,1042
20230710,103400,66825258500,269000,269500,269500,269000,1188
20230710,103300,66505274000,269500,270000,270500,269000,3553
20230710,103200,65547322000,270000,270000,270500,270000,489
20230710,103100,65415218500,270000,270500,270500,269000,3617
20230710,103000,64438846500,270000,270000,270500,269500,1653
20230710,102900,63992390000,270000,269000,270000,268500,2301
20230710,102800,63372586000,269000,268500,269000,268000,1244
20230710,102700,63038470500,269000,268000,269000,267000,2964
20230710,102600,62244398000,268500,267500,269000,267000,1820
20230710,102500,61756395000,267500,267000,267500,266500,1714
20230710,102400,61298400500,267000,267000,267500,266500,4350
20230710,102300,60136534500,267000,267500,267500,267000,3895
20230710,102200,59095955000,267500,268000,268500,267000,3545
20230710,102100,58147444500,267500,270500,270500,267500,10761
20230710,102000,55253689500,270500,271500,271500,270000,1322
20230710,101900,54895507000,271500,271000,271500,270000,4137
20230710,101800,53775903000,271000,271500,272000,271000,1401
20230710,101700,53395675000,271500,270000,271500,269500,3713
20230710,101600,52391583000,270000,270500,270500,269500,1448
20230710,101500,52000524000,270500,270000,271000,269500,5679
20230710,101400,50466622000,270000,270000,271000,270000,2941
20230710,101300,49671496000,270500,270500,270500,270000,1173
20230710,101200,49354307500,270500,271500,271500,270000,2674
20230710,101100,48630610500,271500,270500,271500,269500,2738
20230710,101000,47889607500,270500,270500,270500,270000,2650
20230710,100900,47173543000,270000,269500,271000,269500,3572
20230710,100800,46208939000,269500,270000,270500,269500,2362
20230710,100700,45571867000,270000,271000,271000,270000,7989
20230710,100600,43413422000,270500,271000,271500,270500,1806
20230710,100500,42924427000,271500,271000,271500,270500,3026
20230710,100400,42105007000,271000,271500,271500,270500,2324
20230710,100300,41474758000,271500,271000,272000,271000,1764
20230710,100200,40995935000,271000,271500,272000,270500,3686
20230710,100100,39996963000,271500,271500,272000,271000,1809
20230710,100000,39505879000,272000,271000,272000,271000,1833
20230710,095900,39008047000,271500,272000,272000,270000,8950
20230710,095800,36582858000,271500,272000,272500,271500,2293
20230710,095700,35958890500,271500,272000,272500,271500,2733
20230710,095600,35215780000,272000,272500,273000,272000,1729
20230710,095500,34744761000,272500,273500,273500,272500,3380
20230710,095400,33822144500,273000,274000,274000,273000,1363
20230710,095300,33449413000,274000,274000,274000,273500,746
20230710,095200,33245219500,274000,274000,274000,273500,1068
20230710,095100,32952977000,274000,274500,274500,273500,1066
20230710,095000,32661066500,274000,274500,274500,274000,1054
20230710,094900,32372091000,274000,274500,274500,274000,1197
20230710,094800,32043911000,274500,273000,274500,273000,3385
20230710,094700,31117573500,273500,272500,273500,272500,909
20230710,094600,30869421500,272500,273000,273000,272500,1734
20230710,094500,30396572500,273000,274000,274000,271000,11170
20230710,094400,27353492000,274000,274500,274500,273500,2344
20230710,094300,26711198000,274000,275500,275500,274000,4728
20230710,094200,25410195000,275500,275500,275500,275000,1620
20230710,094100,24964152000,275500,274000,275500,273500,2614
20230710,094000,24246762000,273500,274000,274500,273500,5736
20230710,093900,22676065500,273500,275500,275500,273500,5228
20230710,093800,21241570500,275500,275000,276000,274500,1318
20230710,093700,20878674000,274500,275500,276000,274500,6560
20230710,093600,19073505500,275000,278000,278000,275000,11002
20230710,093500,16032575500,278000,278000,278000,277500,569
20230710,093400,15874540500,278000,278000,278000,277500,825
20230710,093300,15645396500,278000,279000,279000,277500,2547
20230710,093200,14936818000,279000,279000,279500,278500,853
20230710,093100,14698763000,279000,278500,279000,277500,3269
20230710,093000,13789385500,278500,279500,279500,278000,2677
20230710,092900,13043881500,279000,279500,279500,279000,655
20230710,092800,12861109500,279500,280000,280500,279000,1895
20230710,092700,12331429500,280500,281000,281000,280000,3519
20230710,092600,11345166000,281000,281000,281500,281000,931
20230710,092500,11083552000,281000,280500,281000,280500,905
20230710,092400,10829315500,280500,281000,281000,280500,1048
20230710,092300,10535037000,281000,281000,281500,280500,2306
20230710,092200,9886939000,281500,281000,281500,280500,2086
20230710,092100,9300529000,281000,282000,282000,281000,3355
20230710,092000,8357269000,282000,281500,282500,281500,1232
20230710,091900,8009987500,281500,282000,282500,281000,2232
20230710,091800,7381254500,282000,284000,284000,282000,3259
20230710,091700,6458868500,283500,284000,284500,283500,926
20230710,091600,6195954500,284000,284000,284000,283500,1232
20230710,091500,5846180000,283500,285500,285500,283500,3554
20230710,091400,4834813500,285000,286000,286000,285000,715
20230710,091300,4630716500,285500,285500,286000,285500,556
20230710,091200,4471893500,285500,285500,286000,285500,345
20230710,091100,4373311000,285500,286000,286000,285500,302
20230710,091000,4287021500,285500,285500,285500,285000,804
20230710,090900,4057570500,285500,285000,285500,284500,1234
20230710,090800,3705767500,285000,285000,285500,285000,1189
20230710,090700,3366899500,285000,285500,285500,285000,682
20230710,090600,3172504500,285500,286000,286000,285000,1323
20230710,090500,2795022000,286000,287000,287500,286000,821
20230710,090400,2559495500,287500,285000,287500,284500,1819
20230710,090300,2039444500,285000,286000,286500,284500,1350
20230710,090200,1654234500,286000,287000,287000,286000,1340
20230710,090100,1270641000,286500,288000,288000,286500,1404
20230710,090000,867664500,287500,286000,288000,286000,2941