stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,204800,67997075000,270000,270000,270000,270000,7790
20230711,204700,67997075000,270000,270000,270000,270000,0
20230711,204600,67997075000,270000,270000,270000,270000,0
20230711,204500,67997075000,270000,270000,270000,270000,0
20230711,204400,67997075000,270000,270000,270000,270000,0
20230711,204300,67997075000,270000,270000,270000,270000,0
20230711,204200,67997075000,270000,270000,270000,270000,0
20230711,204100,67997075000,270000,270000,270000,270000,0
20230711,204000,67997075000,270000,270000,270000,270000,0
20230711,203900,67997075000,270000,270000,270000,270000,0
20230711,203800,67997075000,270000,270000,270000,270000,0
20230711,203700,67997075000,270000,270000,270000,270000,0
20230711,203600,67997075000,270000,270000,270000,270000,0
20230711,203500,67997075000,270000,270000,270000,270000,0
20230711,203400,67997075000,270000,270000,270000,270000,0
20230711,203300,67997075000,270000,270000,270000,270000,0
20230711,203200,67997075000,270000,270000,270000,270000,0
20230711,203100,67997075000,270000,270000,270000,270000,0
20230711,203000,67997075000,270000,270000,270000,270000,0
20230711,202900,67997075000,270000,270000,270000,270000,0
20230711,202800,67997075000,270000,270000,270000,270000,0
20230711,202700,67997075000,270000,270000,270000,270000,0
20230711,202600,67997075000,270000,270000,270000,270000,0
20230711,202500,67997075000,270000,270000,270000,270000,0
20230711,202400,67997075000,270000,270000,270000,270000,0
20230711,202300,67997075000,270000,270000,270000,270000,0
20230711,202200,67997075000,270000,270000,270000,270000,0
20230711,202100,67997075000,270000,270000,270000,270000,0
20230711,202000,67997075000,270000,270000,270000,270000,0
20230711,201900,67997075000,270000,270000,270000,270000,0
20230711,201800,67997075000,270000,270000,270000,270000,7790
20230711,201700,67997075000,270000,270000,270000,270000,0
20230711,201600,67997075000,270000,270000,270000,270000,0
20230711,201500,67997075000,270000,270000,270000,270000,0
20230711,201400,67997075000,270000,270000,270000,270000,0
20230711,201300,67997075000,270000,270000,270000,270000,0
20230711,201200,67997075000,270000,270000,270000,270000,0
20230711,201100,67997075000,270000,270000,270000,270000,0
20230711,201000,67997075000,270000,270000,270000,270000,0
20230711,200900,67997075000,270000,270000,270000,270000,0
20230711,200800,67997075000,270000,270000,270000,270000,0
20230711,200700,67997075000,270000,270000,270000,270000,0
20230711,200600,67997075000,270000,270000,270000,270000,0
20230711,200500,67997075000,270000,270000,270000,270000,0
20230711,200400,67997075000,270000,270000,270000,270000,0
20230711,200300,67997075000,270000,270000,270000,270000,0
20230711,200200,67997075000,270000,270000,270000,270000,0
20230711,200100,67997075000,270000,270000,270000,270000,0
20230711,200000,67997075000,270000,270000,270000,270000,0
20230711,195900,67997075000,270000,270000,270000,270000,0
20230711,195800,67997075000,270000,270000,270000,270000,0
20230711,195700,67997075000,270000,270000,270000,270000,0
20230711,195600,67997075000,270000,270000,270000,270000,0
20230711,195500,67997075000,270000,270000,270000,270000,0
20230711,195400,67997075000,270000,270000,270000,270000,0
20230711,195300,67997075000,270000,270000,270000,270000,0
20230711,195200,67997075000,270000,270000,270000,270000,0
20230711,195100,67997075000,270000,270000,270000,270000,0
20230711,195000,67997075000,270000,270000,270000,270000,0
20230711,194900,67997075000,270000,270000,270000,270000,0
20230711,194800,67997075000,270000,270000,270000,270000,7790
20230711,194700,67997075000,270000,270000,270000,270000,0
20230711,194600,67997075000,270000,270000,270000,270000,0
20230711,194500,67997075000,270000,270000,270000,270000,0
20230711,194400,67997075000,270000,270000,270000,270000,0
20230711,194300,67997075000,270000,270000,270000,270000,0
20230711,194200,67997075000,270000,270000,270000,270000,0
20230711,194100,67997075000,270000,270000,270000,270000,0
20230711,194000,67997075000,270000,270000,270000,270000,0
20230711,193900,67997075000,270000,270000,270000,270000,0
20230711,193800,67997075000,270000,270000,270000,270000,0
20230711,193700,67997075000,270000,270000,270000,270000,0
20230711,193600,67997075000,270000,270000,270000,270000,0
20230711,193500,67997075000,270000,270000,270000,270000,0
20230711,193400,67997075000,270000,270000,270000,270000,0
20230711,193300,67997075000,270000,270000,270000,270000,0
20230711,193200,67997075000,270000,270000,270000,270000,0
20230711,193100,67997075000,270000,270000,270000,270000,0
20230711,193000,67997075000,270000,270000,270000,270000,0
20230711,192900,67997075000,270000,270000,270000,270000,0
20230711,192800,67997075000,270000,270000,270000,270000,0
20230711,192700,67997075000,270000,270000,270000,270000,0
20230711,192600,67997075000,270000,270000,270000,270000,0
20230711,192500,67997075000,270000,270000,270000,270000,0
20230711,192400,67997075000,270000,270000,270000,270000,0
20230711,192300,67997075000,270000,270000,270000,270000,0
20230711,192200,67997075000,270000,270000,270000,270000,0
20230711,192100,67997075000,270000,270000,270000,270000,0
20230711,192000,67997075000,270000,270000,270000,270000,0
20230711,191900,67997075000,270000,270000,270000,270000,0
20230711,191800,67997075000,270000,270000,270000,270000,7790
20230711,191700,67997075000,270000,270000,270000,270000,0
20230711,191600,67997075000,270000,270000,270000,270000,0
20230711,191500,67997075000,270000,270000,270000,270000,0
20230711,191400,67997075000,270000,270000,270000,270000,0
20230711,191300,67997075000,270000,270000,270000,270000,0
20230711,191200,67997075000,270000,270000,270000,270000,0
20230711,191100,67997075000,270000,270000,270000,270000,0
20230711,191000,67997075000,270000,270000,270000,270000,0
20230711,190900,67997075000,270000,270000,270000,270000,0
20230711,190800,67997075000,270000,270000,270000,270000,0
20230711,190700,67997075000,270000,270000,270000,270000,0
20230711,190600,67997075000,270000,270000,270000,270000,0
20230711,190500,67997075000,270000,270000,270000,270000,0
20230711,190400,67997075000,270000,270000,270000,270000,0
20230711,190300,67997075000,270000,270000,270000,270000,0
20230711,190200,67997075000,270000,270000,270000,270000,0
20230711,190100,67997075000,270000,270000,270000,270000,0
20230711,190000,67997075000,270000,270000,270000,270000,0
20230711,185900,67997075000,270000,270000,270000,270000,0
20230711,185800,67997075000,270000,270000,270000,270000,0
20230711,185700,67997075000,270000,270000,270000,270000,0
20230711,185600,67997075000,270000,270000,270000,270000,0
20230711,185500,67997075000,270000,270000,270000,270000,0
20230711,185400,67997075000,270000,270000,270000,270000,0
20230711,185300,67997075000,270000,270000,270000,270000,0
20230711,185200,67997075000,270000,270000,270000,270000,0
20230711,185100,67997075000,270000,270000,270000,270000,0
20230711,185000,67997075000,270000,270000,270000,270000,0
20230711,184900,67997075000,270000,270000,270000,270000,0
20230711,184800,67997075000,270000,270000,270000,270000,7790
20230711,184700,67997075000,270000,270000,270000,270000,0
20230711,184600,67997075000,270000,270000,270000,270000,0
20230711,184500,67997075000,270000,270000,270000,270000,0
20230711,184400,67997075000,270000,270000,270000,270000,0
20230711,184300,67997075000,270000,270000,270000,270000,0
20230711,184200,67997075000,270000,270000,270000,270000,0
20230711,184100,67997075000,270000,270000,270000,270000,0
20230711,184000,67997075000,270000,270000,270000,270000,0
20230711,183900,67997075000,270000,270000,270000,270000,0
20230711,183800,67997075000,270000,270000,270000,270000,0
20230711,183700,67997075000,270000,270000,270000,270000,0
20230711,183600,67997075000,270000,270000,270000,270000,0
20230711,183500,67997075000,270000,270000,270000,270000,0
20230711,183400,67997075000,270000,270000,270000,270000,0
20230711,183300,67997075000,270000,270000,270000,270000,0
20230711,183200,67997075000,270000,270000,270000,270000,0
20230711,183100,67997075000,270000,270000,270000,270000,0
20230711,183000,67997075000,270000,270000,270000,270000,0
20230711,182900,67997075000,270000,270000,270000,270000,0
20230711,182800,67997075000,270000,270000,270000,270000,0
20230711,182700,67997075000,270000,270000,270000,270000,0
20230711,182600,67997075000,270000,270000,270000,270000,0
20230711,182500,67997075000,270000,270000,270000,270000,0
20230711,182400,67997075000,270000,270000,270000,270000,0
20230711,182300,67997075000,270000,270000,270000,270000,0
20230711,182200,67997075000,270000,270000,270000,270000,0
20230711,182100,67997075000,270000,270000,270000,270000,0
20230711,182000,67997075000,270000,270000,270000,270000,0
20230711,181900,67997075000,270000,270000,270000,270000,0
20230711,181800,67997075000,270000,270000,270000,270000,7790
20230711,181700,67997075000,270000,270000,270000,270000,0
20230711,181600,67997075000,270000,270000,270000,270000,0
20230711,181500,67997075000,270000,270000,270000,270000,0
20230711,181400,67997075000,270000,270000,270000,270000,0
20230711,181300,67997075000,270000,270000,270000,270000,0
20230711,181200,67997075000,270000,270000,270000,270000,0
20230711,181100,67997075000,270000,270000,270000,270000,0
20230711,181000,67997075000,270000,270000,270000,270000,0
20230711,180900,67997075000,270000,270000,270000,270000,0
20230711,180800,67997075000,270000,270000,270000,270000,0
20230711,180700,67997075000,270000,270000,270000,270000,0
20230711,180600,67997075000,270000,270000,270000,270000,0
20230711,180500,67997075000,270000,270000,270000,270000,0
20230711,180400,67997075000,270000,270000,270000,270000,0
20230711,180300,67997075000,270000,270000,270000,270000,0
20230711,180200,67997075000,270000,270000,270000,270000,0
20230711,180100,67997075000,270000,270000,270000,270000,0
20230711,180000,67997075000,270000,270000,270000,270000,0
20230711,175900,67997075000,270000,270000,270000,270000,0
20230711,175800,67997075000,270000,270000,270000,270000,0
20230711,175700,67997075000,270000,270000,270000,270000,0
20230711,175600,67997075000,270000,270000,270000,270000,0
20230711,175500,67997075000,270000,270000,270000,270000,0
20230711,175400,67997075000,270000,270000,270000,270000,0
20230711,175300,67997075000,270000,270000,270000,270000,0
20230711,175200,67997075000,270000,270000,270000,270000,0
20230711,175100,67997075000,270000,270000,270000,270000,0
20230711,175000,67997075000,270000,270000,270000,270000,0
20230711,174900,67997075000,270000,270000,270000,270000,0
20230711,174800,67997075000,270000,270000,270000,270000,7790
20230711,174700,67997075000,270000,270000,270000,270000,0
20230711,174600,67997075000,270000,270000,270000,270000,0
20230711,174500,67997075000,270000,270000,270000,270000,0
20230711,174400,67997075000,270000,270000,270000,270000,0
20230711,174300,67997075000,270000,270000,270000,270000,0
20230711,174200,67997075000,270000,270000,270000,270000,0
20230711,174100,67997075000,270000,270000,270000,270000,0
20230711,174000,67997075000,270000,270000,270000,270000,0
20230711,173900,67997075000,270000,270000,270000,270000,0
20230711,173800,67997075000,270000,270000,270000,270000,0
20230711,173700,67997075000,270000,270000,270000,270000,0
20230711,173600,67997075000,270000,270000,270000,270000,0
20230711,173500,67997075000,270000,270000,270000,270000,0
20230711,173400,67997075000,270000,270000,270000,270000,0
20230711,173300,67997075000,270000,270000,270000,270000,0
20230711,173200,67997075000,270000,270000,270000,270000,0
20230711,173100,67997075000,270000,270000,270000,270000,0
20230711,173000,67997075000,270000,270000,270000,270000,0
20230711,172900,67997075000,270000,270000,270000,270000,0
20230711,172800,67997075000,270000,270000,270000,270000,0
20230711,172700,67997075000,270000,270000,270000,270000,0
20230711,172600,67997075000,270000,270000,270000,270000,0
20230711,172500,67997075000,270000,270000,270000,270000,0
20230711,172400,67997075000,270000,270000,270000,270000,0
20230711,172300,67997075000,270000,270000,270000,270000,0
20230711,172200,67997075000,270000,270000,270000,270000,0
20230711,172100,67997075000,270000,270000,270000,270000,0
20230711,172000,67997075000,270000,270000,270000,270000,0
20230711,171900,67997075000,270000,270000,270000,270000,0
20230711,171800,67997075000,270000,270000,270000,270000,7790
20230711,171700,67997075000,270000,270000,270000,270000,0
20230711,171600,67997075000,270000,270000,270000,270000,0
20230711,171500,67997075000,270000,270000,270000,270000,0
20230711,171400,67997075000,270000,270000,270000,270000,0
20230711,171300,67997075000,270000,270000,270000,270000,0
20230711,171200,67997075000,270000,270000,270000,270000,0
20230711,171100,67997075000,270000,270000,270000,270000,0
20230711,171000,67997075000,270000,270000,270000,270000,0
20230711,170900,67997075000,270000,270000,270000,270000,0
20230711,170800,67997075000,270000,270000,270000,270000,0
20230711,170700,67997075000,270000,270000,270000,270000,0
20230711,170600,67997075000,270000,270000,270000,270000,0
20230711,170500,67997075000,270000,270000,270000,270000,0
20230711,170400,67997075000,270000,270000,270000,270000,0
20230711,170300,67997075000,270000,270000,270000,270000,0
20230711,170200,67997075000,270000,270000,270000,270000,0
20230711,170100,67997075000,270000,270000,270000,270000,0
20230711,170000,67997075000,270000,270000,270000,270000,0
20230711,165900,67997075000,270000,270000,270000,270000,0
20230711,165800,67997075000,270000,270000,270000,270000,0
20230711,165700,67997075000,270000,270000,270000,270000,0
20230711,165600,67997075000,270000,270000,270000,270000,0
20230711,165500,67997075000,270000,270000,270000,270000,0
20230711,165400,67997075000,270000,270000,270000,270000,0
20230711,165300,67997075000,270000,270000,270000,270000,0
20230711,165200,67997075000,270000,270000,270000,270000,0
20230711,165100,67997075000,270000,270000,270000,270000,0
20230711,165000,67997075000,270000,270000,270000,270000,0
20230711,164900,67997075000,270000,270000,270000,270000,0
20230711,164800,67997075000,270000,270000,270000,270000,7790
20230711,164700,67997075000,270000,270000,270000,270000,0
20230711,164600,67997075000,270000,270000,270000,270000,0
20230711,164500,67997075000,270000,270000,270000,270000,0
20230711,164400,67997075000,270000,270000,270000,270000,0
20230711,164300,67997075000,270000,270000,270000,270000,0
20230711,164200,67997075000,270000,270000,270000,270000,0
20230711,164100,67997075000,270000,270000,270000,270000,0
20230711,164000,67997075000,270000,270000,270000,270000,0
20230711,163900,67997075000,270000,270000,270000,270000,0
20230711,163800,67997075000,270000,270000,270000,270000,0
20230711,163700,67997075000,270000,270000,270000,270000,0
20230711,163600,67997075000,270000,270000,270000,270000,0
20230711,163500,67997075000,270000,270000,270000,270000,0
20230711,163400,67997075000,270000,270000,270000,270000,0
20230711,163300,67997075000,270000,270000,270000,270000,0
20230711,163200,67997075000,270000,270000,270000,270000,0
20230711,163100,67997075000,270000,270000,270000,270000,0
20230711,163000,67997075000,270000,270000,270000,270000,0
20230711,162900,67997075000,270000,270000,270000,270000,0
20230711,162800,67997075000,270000,270000,270000,270000,0
20230711,162700,67997075000,270000,270000,270000,270000,0
20230711,162600,67997075000,270000,270000,270000,270000,0
20230711,162500,67997075000,270000,270000,270000,270000,0
20230711,162400,67997075000,270000,270000,270000,270000,0
20230711,162300,67997075000,270000,270000,270000,270000,0
20230711,162200,67997075000,270000,270000,270000,270000,0
20230711,162100,67997075000,270000,270000,270000,270000,0
20230711,162000,67997075000,270000,270000,270000,270000,0
20230711,161900,67997075000,270000,270000,270000,270000,0
20230711,161800,67997075000,270000,270000,270000,270000,7790
20230711,161700,67997075000,270000,270000,270000,270000,0
20230711,161600,67997075000,270000,270000,270000,270000,0
20230711,161500,67997075000,270000,270000,270000,270000,0
20230711,161400,67997075000,270000,270000,270000,270000,0
20230711,161300,67997075000,270000,270000,270000,270000,0
20230711,161200,67997075000,270000,270000,270000,270000,0
20230711,161100,67997075000,270000,270000,270000,270000,0
20230711,161000,67997075000,270000,270000,270000,270000,0
20230711,160900,67997075000,270000,270000,270000,270000,0
20230711,160800,67997075000,270000,270000,270000,270000,0
20230711,160700,67997075000,270000,270000,270000,270000,0
20230711,160600,67997075000,270000,270000,270000,270000,0
20230711,160500,67997075000,270000,270000,270000,270000,0
20230711,160400,67997075000,270000,270000,270000,270000,0
20230711,160300,67997075000,270000,270000,270000,270000,0
20230711,160200,67997075000,270000,270000,270000,270000,0
20230711,160100,67997075000,270000,270000,270000,270000,0
20230711,160000,67997075000,270000,270000,270000,270000,0
20230711,155900,67997075000,270000,270000,270000,270000,0
20230711,155800,67997075000,270000,270000,270000,270000,0
20230711,155700,67997075000,270000,270000,270000,270000,0
20230711,155600,67997075000,270000,270000,270000,270000,0
20230711,155500,67997075000,270000,270000,270000,270000,0
20230711,155400,67997075000,270000,270000,270000,270000,0
20230711,155300,67997075000,270000,270000,270000,270000,0
20230711,155200,67997075000,270000,270000,270000,270000,0
20230711,155100,67997075000,270000,270000,270000,270000,0
20230711,155000,67997075000,270000,270000,270000,270000,0
20230711,154900,67997075000,270000,270000,270000,270000,0
20230711,154800,67997075000,270000,270000,270000,270000,7790
20230711,154700,67997075000,270000,270000,270000,270000,0
20230711,154600,67997075000,270000,270000,270000,270000,0
20230711,154500,67997075000,270000,270000,270000,270000,0
20230711,154400,67997075000,270000,270000,270000,270000,0
20230711,154300,67997075000,270000,270000,270000,270000,0
20230711,154200,67997075000,270000,270000,270000,270000,0
20230711,154100,67997075000,270000,270000,270000,270000,0
20230711,154000,67997075000,270000,270000,270000,270000,0
20230711,153900,67997075000,270000,270000,270000,270000,0
20230711,153800,67997075000,270000,270000,270000,270000,0
20230711,153700,67997075000,270000,270000,270000,270000,0
20230711,153600,67997075000,270000,270000,270000,270000,0
20230711,153500,67997075000,270000,270000,270000,270000,0
20230711,153400,67997075000,270000,270000,270000,270000,0
20230711,153300,67997075000,270000,270000,270000,270000,0
20230711,153200,67997075000,270000,270000,270000,270000,0
20230711,153100,67997075000,270000,270000,270000,270000,0
20230711,153000,67997075000,270000,270000,270000,270000,7790
20230711,152900,65893775000,270000,270000,270000,270000,0
20230711,152800,65893775000,270000,270000,270000,270000,0
20230711,152700,65893775000,270000,270000,270000,270000,0
20230711,152600,65893775000,270000,270000,270000,270000,0
20230711,152500,65893775000,270000,270000,270000,270000,0
20230711,152400,65893775000,270000,270000,270000,270000,0
20230711,152300,65893775000,270000,270000,270000,270000,0
20230711,152200,65893775000,270000,270000,270000,270000,0
20230711,152100,65893775000,270000,270000,270000,270000,0
20230711,152000,65893775000,270000,270000,270000,270000,0
20230711,151900,65893775000,270000,269500,270000,269000,999
20230711,151800,65624223500,269500,269000,269500,269000,530
20230711,151700,65481404000,269500,269000,269500,269000,439
20230711,151600,65363231500,269500,269500,270000,269000,575
20230711,151500,65208251000,269500,269000,270000,269000,430
20230711,151400,65092343500,269000,268500,269500,268500,1807
20230711,151300,64606147000,269000,269000,269000,268500,155
20230711,151200,64564495500,269000,268500,269000,268500,509
20230711,151100,64427762500,269000,269000,269000,268500,152
20230711,151000,64386940500,268500,268500,269000,268500,131
20230711,150900,64351742500,268500,268000,269000,268000,429
20230711,150800,64236678500,268500,268500,268500,268000,479
20230711,150700,64108194500,268500,268500,269000,268000,623
20230711,150600,63940994500,268500,268500,269000,268000,754
20230711,150500,63738739500,268500,268000,269000,268000,1160
20230711,150400,63427732500,268000,268500,269000,268000,754
20230711,150300,63225329000,268500,268500,269000,268000,563
20230711,150200,63074240000,268500,268500,269000,268000,715
20230711,150100,62882457500,268500,268500,269000,268000,735
20230711,150000,62685287000,268500,268000,269000,268000,737
20230711,145900,62487471000,268000,268000,269000,268000,1373
20230711,145800,62119245500,268500,268500,268500,267500,865
20230711,145700,61887425500,268500,267500,268500,267500,1195
20230711,145600,61567182000,268000,267500,268000,267500,1123
20230711,145500,61266626500,267500,267500,268000,267500,815
20230711,145400,61048565500,268000,268000,268500,267500,1215
20230711,145300,60722937500,268000,267500,268500,267500,1016
20230711,145200,60450733500,267500,268000,268500,267500,2779
20230711,145100,59706535000,268500,268000,268500,268000,1756
20230711,145000,59235889000,268000,268000,269000,268000,1069
20230711,144900,58949088000,268500,268000,269000,267500,1571
20230711,144800,58527728000,267500,268000,268500,267500,1134
20230711,144700,58224161500,268000,268500,268500,267500,1366
20230711,144600,57858238500,268500,268500,268500,268000,1219
20230711,144500,57531489000,268500,269000,269000,268000,1033
20230711,144400,57254530000,269000,268000,269000,268000,879
20230711,144300,57018577000,268500,268500,269000,268500,998
20230711,144200,56750565000,268500,268500,269000,268500,675
20230711,144100,56569278000,269000,269000,269000,268500,1165
20230711,144000,56256423000,269000,268000,269000,268000,1612
20230711,143900,55823822000,268000,268500,268500,268000,582
20230711,143800,55667804000,268000,269000,269000,268000,1138
20230711,143700,55362490000,268500,268500,269000,268500,1892
20230711,143600,54853982500,268500,269000,269000,268500,694
20230711,143500,54667593500,268500,268500,269000,268500,657
20230711,143400,54491159500,269000,268500,269000,268500,707
20230711,143300,54301278500,269000,268500,269000,268500,392
20230711,143200,54195959500,268500,268500,269000,268500,886
20230711,143100,53958006000,268500,268500,269000,268500,592
20230711,143000,53799019000,269000,269000,269000,268500,524
20230711,142900,53658280500,268500,268500,269000,268500,1113
20230711,142800,53359333000,268500,268500,269000,268500,470
20230711,142700,53233077000,269000,268500,269000,268500,801
20230711,142600,53017892500,269000,269000,269500,268500,903
20230711,142500,52775111500,269000,268500,269000,268500,818
20230711,142400,52555383000,269000,268500,269000,268500,783
20230711,142300,52345073500,268500,269000,269000,268500,682
20230711,142200,52161861000,268500,268500,269500,268500,2617
20230711,142100,51457791500,269000,269500,269500,269000,733
20230711,142000,51260519000,269000,269500,269500,269000,967
20230711,141900,51000347500,269500,270000,270000,269000,436
20230711,141800,50882902000,270000,269500,270000,269500,648
20230711,141700,50708225500,270000,270000,270000,269500,117
20230711,141600,50676640000,270000,269000,270000,269000,926
20230711,141500,50426877500,269500,269500,269500,269000,1697
20230711,141400,49970317000,269500,269000,269500,269000,203
20230711,141300,49915647500,269000,269000,269500,269000,2124
20230711,141200,49344221500,269500,269500,270000,269000,1303
20230711,141100,48993075000,270000,270000,270000,269500,291
20230711,141000,48914587000,270000,269500,270000,269500,853
20230711,140900,48684546000,270000,270000,270000,269500,1180
20230711,140800,48366097000,270000,269500,270000,269500,345
20230711,140700,48273060500,270000,270500,270500,269500,1797
20230711,140600,47787842500,270500,270500,270500,270000,597
20230711,140500,47626548500,270500,270500,271000,270000,316
20230711,140400,47541035500,270500,271000,271000,270500,446
20230711,140300,47420345000,270500,271000,271000,270500,568
20230711,140200,47266593000,271000,271000,271000,270500,271
20230711,140100,47193199500,271000,271000,271000,270500,416
20230711,140000,47080594000,270500,271000,271000,270500,488
20230711,135900,46948542000,271000,271000,271000,270500,300
20230711,135800,46867270000,271000,270500,271000,270500,492
20230711,135700,46734137500,271000,270500,271000,270500,427
20230711,135600,46618554500,271000,270500,271000,270500,713
20230711,135500,46425360000,271000,271000,271000,270500,522
20230711,135400,46284112000,271000,270500,271000,270500,197
20230711,135300,46230756000,271000,271000,271000,270500,534
20230711,135200,46086235500,270500,271000,271000,270500,528
20230711,135100,45943348500,270500,271000,271000,270000,448
20230711,135000,45822127000,271000,270500,271000,270500,579
20230711,134900,45665442500,271000,271500,271500,270500,602
20230711,134800,45502324500,271500,271500,271500,271000,452
20230711,134700,45379753000,271500,271500,271500,271000,460
20230711,134600,45255009500,271000,271000,271500,270500,590
20230711,134500,45095189000,271500,271000,271500,270500,474
20230711,134400,44966777500,271000,271000,271000,270500,681
20230711,134300,44782396500,271000,270500,271000,270500,570
20230711,134200,44628093000,271000,271000,271000,270500,428
20230711,134100,44512253500,270500,270500,271000,270500,611
20230711,134000,44346906500,270500,271000,271000,270500,468
20230711,133900,44220168000,271000,272000,272000,271000,1626
20230711,133800,43779179000,272000,272000,272000,271500,519
20230711,133700,43638209000,272000,272000,272000,271500,289
20230711,133600,43559689500,272000,272000,272500,271500,764
20230711,133500,43351834500,272000,271500,272000,271000,421
20230711,133400,43237486000,272000,271500,272000,271000,214
20230711,133300,43179367000,271500,271500,272000,271500,571
20230711,133200,43024254500,272000,272000,272000,271500,518
20230711,133100,42883527000,272000,271500,272000,271500,432
20230711,133000,42766133000,271500,272000,272000,271500,761
20230711,132900,42559362000,272000,272000,272000,271500,304
20230711,132800,42476688500,272000,272500,272500,272000,451
20230711,132700,42353961000,271500,272000,272500,271500,571
20230711,132600,42198553000,272500,272000,272500,272000,354
20230711,132500,42102199500,272500,272000,272500,272000,254
20230711,132400,42033054000,272500,272500,272500,272000,224
20230711,132300,41972049000,272500,272000,272500,272000,350
20230711,132200,41876783500,272000,272500,272500,272000,242
20230711,132100,41810849000,272500,272000,272500,272000,434
20230711,132000,41692729500,272500,272500,272500,272000,258
20230711,131900,41622450000,272500,272500,272500,272000,426
20230711,131800,41506436500,272500,273000,273000,272000,177
20230711,131700,41458229000,273000,272500,273000,272000,679
20230711,131600,41273187500,272500,272000,273000,272000,351
20230711,131500,41177581500,272500,273000,273000,272500,317
20230711,131400,41091146000,273000,272500,273000,272500,265
20230711,131300,41018875000,272500,273000,273000,272000,154
20230711,131200,40976864000,273000,272500,273000,272000,347
20230711,131100,40882308500,272500,272000,272500,272000,893
20230711,131000,40639036000,272000,272000,272500,272000,1247
20230711,130900,40299800000,272000,272000,272000,271500,289
20230711,130800,40221256500,272000,272000,272000,271500,224
20230711,130700,40160369500,272000,272000,272000,271500,477
20230711,130600,40030688500,272000,272000,272000,271500,403
20230711,130500,39921185000,272000,272000,272000,271500,256
20230711,130400,39851631000,272000,272500,272500,271500,272
20230711,130300,39777638500,272500,272000,272500,271500,439
20230711,130200,39658153500,272000,272000,272500,272000,629
20230711,130100,39487020500,272000,272000,272500,272000,313
20230711,130000,39401820500,272500,272500,272500,272000,257
20230711,125900,39331854500,272500,272500,273000,272500,1247
20230711,125800,38992014500,273000,272500,273000,272500,175
20230711,125700,38944271000,272500,273000,273000,272500,260
20230711,125600,38873377000,273000,273000,273000,272500,223
20230711,125500,38812536000,273000,273000,273500,272500,1104
20230711,125400,38511170500,273500,273500,273500,273000,294
20230711,125300,38430855000,273500,273000,273500,273000,156
20230711,125200,38388213000,273000,273000,273500,273000,166
20230711,125100,38342847500,273000,273500,273500,273000,259
20230711,125000,38272092500,273000,273000,273500,273000,119
20230711,124900,38239560500,273000,273500,273500,273000,454
20230711,124800,38115529000,273500,273000,273500,273000,593
20230711,124700,37953554500,273000,273500,273500,273000,339
20230711,124600,37860961000,273500,273500,273500,273000,367
20230711,124500,37760686000,273000,273500,273500,273000,509
20230711,124400,37621660500,273500,273500,273500,273000,213
20230711,124300,37563436000,273500,272500,273500,272500,1546
20230711,124200,37141345000,272500,273000,273000,272500,327
20230711,124100,37052137500,273000,272500,273000,272500,229
20230711,124000,36989651000,272500,273000,273000,272500,253
20230711,123900,36920608000,273000,272500,273000,272500,165
20230711,123800,36875600500,272500,273000,273000,272500,164
20230711,123700,36830855500,272500,272000,273000,272000,2295
20230711,123600,36205153500,272500,272500,272500,272000,358
20230711,123500,36107692000,272500,272000,272500,272000,217
20230711,123400,36048622000,272000,272500,272500,272000,143
20230711,123300,36009662500,272000,272500,272500,272000,157
20230711,123200,35966891500,272500,272500,272500,272000,262
20230711,123100,35895548000,272500,272500,272500,272000,227
20230711,123000,35833697000,272500,272500,273000,272000,304
20230711,122900,35750857500,272500,273000,273000,272000,211
20230711,122800,35693350500,273000,272500,273000,272000,296
20230711,122700,35612652500,272500,273000,273000,272500,574
20230711,122600,35456187500,273000,273000,273000,272500,417
20230711,122500,35342453500,272500,272500,273000,272500,377
20230711,122400,35239663000,273000,273000,273000,272500,193
20230711,122300,35187000500,273000,272000,273000,272000,2893
20230711,122200,34399182500,272000,272000,272000,271500,351
20230711,122100,34303772000,271500,272000,272000,271500,234
20230711,122000,34240187500,272000,272000,272000,271500,372
20230711,121900,34139109000,271500,272000,272000,271500,129
20230711,121800,34104054500,271500,271500,272000,271000,1266
20230711,121700,33760323500,271500,271500,271500,271000,333
20230711,121600,33669921500,271500,271500,271500,271000,221
20230711,121500,33609953000,271000,271000,271500,271000,277
20230711,121400,33534813000,271000,271500,271500,270500,796
20230711,121300,33318910500,271000,271500,271500,271000,175
20230711,121200,33271427000,270500,270500,271500,270000,2586
20230711,121100,32570804000,270000,270500,270500,270000,321
20230711,121000,32484008500,270000,270000,270500,270000,128
20230711,120900,32449393500,270500,271000,271000,270000,528
20230711,120800,32306547500,271000,271000,271000,270500,175
20230711,120700,32259143000,270500,271000,271000,270500,244
20230711,120600,32193065500,271000,270500,271000,270000,1209
20230711,120500,31866010000,270500,270500,270500,270000,162
20230711,120400,31822236500,270500,270500,270500,270000,160
20230711,120300,31778978500,270500,270000,270500,269500,295
20230711,120200,31699307000,270000,269500,270000,269500,119
20230711,120100,31667202000,269500,270000,270000,269500,390
20230711,120000,31561922500,270000,269500,270000,269500,361
20230711,115900,31464588500,269500,270000,270000,269500,152
20230711,115800,31423573500,270000,270000,270000,269500,263
20230711,115700,31352645000,270000,270000,270000,269500,188
20230711,115600,31301933000,270000,270000,270000,269500,168
20230711,115500,31256595000,270000,270000,270000,269500,476
20230711,115400,31128167000,270000,270000,270000,269500,185
20230711,115300,31078276000,270000,270000,270000,269500,248
20230711,115200,31011377000,269500,269500,270000,269500,223
20230711,115100,30951261000,269500,270000,270000,269000,614
20230711,115000,30785796500,270000,270000,270500,269500,423
20230711,114900,30671599000,270000,270000,270000,269500,471
20230711,114800,30544444000,269500,270000,270000,269500,409
20230711,114700,30434109000,270000,269500,270000,269500,256
20230711,114600,30365062500,269500,269500,270000,269000,400
20230711,114500,30257235500,269500,270000,270000,269500,306
20230711,114400,30174745000,270000,269500,270000,269500,266
20230711,114300,30103042000,270000,270000,270000,269500,222
20230711,114200,30043147500,270000,269500,270000,269500,272
20230711,114100,29969822500,270000,270000,270000,269500,166
20230711,114000,29925068000,269500,270000,270000,269500,215
20230711,113900,29867070500,270000,269500,270000,269500,107
20230711,113800,29838206000,269500,270000,270000,269500,204
20230711,113700,29783199000,270000,270000,270000,269500,211
20230711,113600,29726297500,269500,269500,270000,269500,482
20230711,113500,29596229500,269500,270000,270000,269500,180
20230711,113400,29547669000,270000,270000,270000,269500,273
20230711,113300,29474019000,270000,270000,270500,269500,319
20230711,113200,29387928000,270000,269500,270500,269500,262
20230711,113100,29317152000,269500,269000,270000,269000,1749
20230711,113000,28845367000,269000,269500,269500,268500,336
20230711,112900,28754955500,269000,269500,269500,269000,213
20230711,112800,28697636000,269500,269000,269500,269000,571
20230711,112700,28544008500,269000,269500,269500,269000,236
20230711,112600,28480476500,269500,269000,269500,269000,193
20230711,112500,28428538000,269000,269500,269500,269000,125
20230711,112400,28394884000,269500,268500,269500,268500,564
20230711,112300,28243263000,269000,269000,269000,268500,383
20230711,112200,28140304000,269000,269000,269500,268500,706
20230711,112100,27950419500,269500,269000,269500,269000,121
20230711,112000,27917835000,269000,269500,269500,269000,256
20230711,111900,27848904500,269500,269000,269500,269000,249
20230711,111800,27781915000,269000,269500,269500,269000,261
20230711,111700,27711578000,269500,269500,270000,269000,332
20230711,111600,27622087000,270000,270000,270000,269500,390
20230711,111500,27516954500,270000,270000,270000,269000,293
20230711,111400,27437953500,269500,268500,270000,268500,1935
20230711,111300,26917252000,268500,269000,269000,268000,411
20230711,111200,26806871000,268500,269000,269000,268500,524
20230711,111100,26666162000,269000,269000,269000,268500,149
20230711,111000,26626141500,269000,269000,269000,268500,256
20230711,110900,26557355000,268500,269000,269500,268500,734
20230711,110800,26359964000,269500,269000,269500,269000,152
20230711,110700,26319017000,269500,270000,270000,269000,357
20230711,110600,26222877500,269500,269500,270000,269000,523
20230711,110500,26082025000,269500,269000,270000,269000,271
20230711,110400,26009025000,269500,270000,270000,269000,292
20230711,110300,25930319500,269000,270000,270500,269000,3848
20230711,110200,24893894000,270000,270000,270000,269500,382
20230711,110100,24790818000,270000,269500,270500,269000,1742
20230711,110000,24321439500,270000,269500,270000,269000,552
20230711,105900,24172645000,269500,269500,269500,268500,598
20230711,105800,24011750500,269500,270000,270000,269000,201
20230711,105700,23957610000,270000,269500,270000,268500,255
20230711,105600,23888969000,269500,269000,270000,269000,821
20230711,105500,23667793500,269000,269000,269500,269000,162
20230711,105400,23624191500,269000,269000,269500,268500,315
20230711,105300,23539454500,269000,269000,269500,268500,547
20230711,105200,23392294000,269000,269000,269000,268500,278
20230711,105100,23317616000,268500,269500,269500,268500,732
20230711,105000,23120705000,269500,268000,269500,268000,1209
20230711,104900,22796455500,268000,268500,269000,267500,2681
20230711,104800,22077448000,268500,269500,269500,268500,1022
20230711,104700,21802611000,269500,269000,269500,269000,155
20230711,104600,21760876000,269500,269500,269500,269000,733
20230711,104500,21563412500,269500,269500,269500,269000,309
20230711,104400,21480225500,269000,269500,269500,269000,271
20230711,104300,21407295500,269500,269000,269500,269000,119
20230711,104200,21375251000,269000,269500,269500,269000,266
20230711,104100,21303672500,269500,269500,269500,269000,184
20230711,104000,21254147000,269000,269000,269500,269000,246
20230711,103900,21187889000,269000,269500,270000,269000,437
20230711,103800,21070292000,269500,269500,270000,269000,578
20230711,103700,20914557500,269500,269500,269500,269000,246
20230711,103600,20848290500,269500,270000,270500,269000,629
20230711,103500,20678717500,270500,270000,270500,270000,298
20230711,103400,20598217000,270000,270500,271000,270000,367
20230711,103300,20499025000,270500,270500,271000,270000,543
20230711,103200,20352232500,270500,270000,271000,270000,768
20230711,103100,20144509500,270000,270500,270500,270000,357
20230711,103000,20047981000,270500,270500,271000,270000,446
20230711,102900,19927439500,270000,270500,271000,270000,712
20230711,102800,19734862500,270500,270500,271000,270500,375
20230711,102700,19633399000,270500,271000,271000,270500,529
20230711,102600,19490247500,271000,269500,271000,269500,1950
20230711,102500,18963290500,269500,269000,270000,269000,235
20230711,102400,18899937500,269500,269500,269500,269000,689
20230711,102300,18714312000,269500,269000,269500,269000,436
20230711,102200,18596865500,269000,269500,269500,269000,251
20230711,102100,18529306500,269500,269500,269500,269000,737
20230711,102000,18330838000,269000,269500,270000,269000,367
20230711,101900,18232006500,269000,269500,270000,269000,305
20230711,101800,18149845500,269000,269500,270000,268500,622
20230711,101700,17982419000,269500,269500,270000,269000,1047
20230711,101600,17700023500,269500,269500,270000,269000,827
20230711,101500,17477167500,269500,269500,270000,269000,956
20230711,101400,17219567500,269500,269000,269500,269000,239
20230711,101300,17155219500,269000,269500,269500,268500,848
20230711,101200,16926911000,269500,269000,269500,268500,798
20230711,101100,16712402000,269000,268500,269000,268500,265
20230711,101000,16641183500,269000,268500,269000,268000,556
20230711,100900,16491708000,268500,268500,269000,268000,819
20230711,100800,16271649000,268500,268500,268500,268000,248
20230711,100700,16205116500,268500,268500,269000,268000,307
20230711,100600,16122676500,268500,269000,269000,268500,228
20230711,100500,16061432000,268500,268500,269000,268000,446
20230711,100400,15941675000,268500,268500,268500,267500,843
20230711,100300,15715479000,268000,267500,268500,267500,384
20230711,100200,15612592500,267500,267500,268000,267500,347
20230711,100100,15519713500,267500,268000,268000,267000,480
20230711,100000,15391281000,268000,268000,268000,267500,462
20230711,095900,15267655500,267500,267500,268000,267000,2718
20230711,095800,14540938000,267500,268000,268000,267500,523
20230711,095700,14400959000,268000,267500,268000,267500,477
20230711,095600,14273239500,267500,268000,268000,267500,441
20230711,095500,14155145000,268000,268500,268500,267500,615
20230711,095400,13990462500,268000,268500,268500,268000,625
20230711,095300,13822853000,268500,268500,268500,267500,646
20230711,095200,13649593000,268500,268500,268500,267500,884
20230711,095100,13412656500,268000,268000,268500,268000,361
20230711,095000,13315831000,268500,268000,268500,268000,298
20230711,094900,13235915000,268500,268000,268500,267500,396
20230711,094800,13129844500,267500,268500,268500,267500,952
20230711,094700,12874809500,268000,269000,269000,268000,303
20230711,094600,12793514500,268500,268500,268500,268000,530
20230711,094500,12651333000,268000,268500,269000,268000,323
20230711,094400,12564648500,268500,269000,269000,268500,334
20230711,094300,12474913000,269000,269000,269000,268500,310
20230711,094200,12391609500,268500,269000,269500,268500,957
20230711,094100,12134194500,269000,269000,269500,269000,281
20230711,094000,12058562500,269500,269500,269500,269000,204
20230711,093900,12003650500,269500,269000,269500,269000,291
20230711,093800,11925297000,269500,270000,270000,269000,1241
20230711,093700,11590840000,269500,269000,270000,269000,846
20230711,093600,11362735500,269000,268500,269000,268500,709
20230711,093500,11172151000,268500,268500,268500,267500,363
20230711,093400,11074843000,268500,268000,268500,268000,373
20230711,093300,10974775500,268000,268500,268500,267500,787
20230711,093200,10763707000,268500,268000,268500,267500,277
20230711,093100,10689461500,268000,268000,268500,267500,704
20230711,093000,10500849500,267500,268500,268500,267500,1615
20230711,092900,10067886500,268500,268500,268500,268000,233
20230711,092800,10005409500,268000,268000,268500,267500,232
20230711,092700,9943206000,268000,267500,268500,267500,701
20230711,092600,9755346500,267500,268000,268000,267500,421
20230711,092500,9642660500,268000,267500,268000,267000,452
20230711,092400,9521678500,267500,267500,267500,267000,760
20230711,092300,9318651500,267000,267000,268000,267000,1320
20230711,092200,8965584000,267500,267000,267500,267000,1319
20230711,092100,8613331000,267000,268000,268000,267000,1673
20230711,092000,8166000500,268000,267500,268000,267500,419
20230711,091900,8053891000,267500,268000,268000,267500,378
20230711,091800,7952712000,268000,269000,269500,268000,1659
20230711,091700,7507402500,269000,268500,270000,268000,1174
20230711,091600,7191737500,269000,269000,270000,268500,762
20230711,091500,6986505500,269000,269000,269500,268500,807
20230711,091400,6769363500,269000,269500,269500,268500,194
20230711,091300,6717139500,269000,270000,270000,269000,1136
20230711,091200,6411125000,270000,270000,270500,269500,462
20230711,091100,6286364000,270000,270000,270500,270000,1903
20230711,091000,5772088500,270500,269000,270500,268500,1500
20230711,090900,5367628000,268500,269500,269500,268500,1137
20230711,090800,5061735000,270000,269500,270000,269000,605
20230711,090700,4898615000,270000,268500,270000,268500,1403
20230711,090600,4521029500,269000,268500,269000,267500,901
20230711,090500,4279217500,269000,268000,269000,267500,3049
20230711,090400,3461682500,268000,268000,269500,268000,3129
20230711,090300,2621771000,268000,266500,268000,266500,852
20230711,090200,2394009000,267000,268500,268500,266500,2386
20230711,090100,1755929000,268500,269000,269500,268500,3505
20230711,090000,812987500,269000,267000,269000,267000,2794