stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,205300,79222629000,263000,263000,263000,263000,13344
20230712,205200,79222629000,263000,263000,263000,263000,0
20230712,205100,79222629000,263000,263000,263000,263000,0
20230712,205000,79222629000,263000,263000,263000,263000,0
20230712,204900,79222629000,263000,263000,263000,263000,0
20230712,204800,79222629000,263000,263000,263000,263000,0
20230712,204700,79222629000,263000,263000,263000,263000,0
20230712,204600,79222629000,263000,263000,263000,263000,0
20230712,204500,79222629000,263000,263000,263000,263000,0
20230712,204400,79222629000,263000,263000,263000,263000,0
20230712,204300,79222629000,263000,263000,263000,263000,0
20230712,204200,79222629000,263000,263000,263000,263000,0
20230712,204100,79222629000,263000,263000,263000,263000,0
20230712,204000,79222629000,263000,263000,263000,263000,0
20230712,203900,79222629000,263000,263000,263000,263000,0
20230712,203800,79222629000,263000,263000,263000,263000,0
20230712,203700,79222629000,263000,263000,263000,263000,0
20230712,203600,79222629000,263000,263000,263000,263000,0
20230712,203500,79222629000,263000,263000,263000,263000,0
20230712,203400,79222629000,263000,263000,263000,263000,0
20230712,203300,79222629000,263000,263000,263000,263000,0
20230712,203200,79222629000,263000,263000,263000,263000,0
20230712,203100,79222629000,263000,263000,263000,263000,0
20230712,203000,79222629000,263000,263000,263000,263000,0
20230712,202900,79222629000,263000,263000,263000,263000,0
20230712,202800,79222629000,263000,263000,263000,263000,0
20230712,202700,79222629000,263000,263000,263000,263000,0
20230712,202600,79222629000,263000,263000,263000,263000,0
20230712,202500,79222629000,263000,263000,263000,263000,0
20230712,202400,79222629000,263000,263000,263000,263000,0
20230712,202300,79222629000,263000,263000,263000,263000,13344
20230712,202200,79222629000,263000,263000,263000,263000,0
20230712,202100,79222629000,263000,263000,263000,263000,0
20230712,202000,79222629000,263000,263000,263000,263000,0
20230712,201900,79222629000,263000,263000,263000,263000,0
20230712,201800,79222629000,263000,263000,263000,263000,0
20230712,201700,79222629000,263000,263000,263000,263000,0
20230712,201600,79222629000,263000,263000,263000,263000,0
20230712,201500,79222629000,263000,263000,263000,263000,0
20230712,201400,79222629000,263000,263000,263000,263000,0
20230712,201300,79222629000,263000,263000,263000,263000,0
20230712,201200,79222629000,263000,263000,263000,263000,0
20230712,201100,79222629000,263000,263000,263000,263000,0
20230712,201000,79222629000,263000,263000,263000,263000,0
20230712,200900,79222629000,263000,263000,263000,263000,0
20230712,200800,79222629000,263000,263000,263000,263000,0
20230712,200700,79222629000,263000,263000,263000,263000,0
20230712,200600,79222629000,263000,263000,263000,263000,0
20230712,200500,79222629000,263000,263000,263000,263000,0
20230712,200400,79222629000,263000,263000,263000,263000,0
20230712,200300,79222629000,263000,263000,263000,263000,0
20230712,200200,79222629000,263000,263000,263000,263000,0
20230712,200100,79222629000,263000,263000,263000,263000,0
20230712,200000,79222629000,263000,263000,263000,263000,0
20230712,195900,79222629000,263000,263000,263000,263000,0
20230712,195800,79222629000,263000,263000,263000,263000,0
20230712,195700,79222629000,263000,263000,263000,263000,0
20230712,195600,79222629000,263000,263000,263000,263000,0
20230712,195500,79222629000,263000,263000,263000,263000,0
20230712,195400,79222629000,263000,263000,263000,263000,0
20230712,195300,79222629000,263000,263000,263000,263000,13344
20230712,195200,79222629000,263000,263000,263000,263000,0
20230712,195100,79222629000,263000,263000,263000,263000,0
20230712,195000,79222629000,263000,263000,263000,263000,0
20230712,194900,79222629000,263000,263000,263000,263000,0
20230712,194800,79222629000,263000,263000,263000,263000,0
20230712,194700,79222629000,263000,263000,263000,263000,0
20230712,194600,79222629000,263000,263000,263000,263000,0
20230712,194500,79222629000,263000,263000,263000,263000,0
20230712,194400,79222629000,263000,263000,263000,263000,0
20230712,194300,79222629000,263000,263000,263000,263000,0
20230712,194200,79222629000,263000,263000,263000,263000,0
20230712,194100,79222629000,263000,263000,263000,263000,0
20230712,194000,79222629000,263000,263000,263000,263000,0
20230712,193900,79222629000,263000,263000,263000,263000,0
20230712,193800,79222629000,263000,263000,263000,263000,0
20230712,193700,79222629000,263000,263000,263000,263000,0
20230712,193600,79222629000,263000,263000,263000,263000,0
20230712,193500,79222629000,263000,263000,263000,263000,0
20230712,193400,79222629000,263000,263000,263000,263000,0
20230712,193300,79222629000,263000,263000,263000,263000,0
20230712,193200,79222629000,263000,263000,263000,263000,0
20230712,193100,79222629000,263000,263000,263000,263000,0
20230712,193000,79222629000,263000,263000,263000,263000,0
20230712,192900,79222629000,263000,263000,263000,263000,0
20230712,192800,79222629000,263000,263000,263000,263000,0
20230712,192700,79222629000,263000,263000,263000,263000,0
20230712,192600,79222629000,263000,263000,263000,263000,0
20230712,192500,79222629000,263000,263000,263000,263000,0
20230712,192400,79222629000,263000,263000,263000,263000,0
20230712,192300,79222629000,263000,263000,263000,263000,13344
20230712,192200,79222629000,263000,263000,263000,263000,0
20230712,192100,79222629000,263000,263000,263000,263000,0
20230712,192000,79222629000,263000,263000,263000,263000,0
20230712,191900,79222629000,263000,263000,263000,263000,0
20230712,191800,79222629000,263000,263000,263000,263000,0
20230712,191700,79222629000,263000,263000,263000,263000,0
20230712,191600,79222629000,263000,263000,263000,263000,0
20230712,191500,79222629000,263000,263000,263000,263000,0
20230712,191400,79222629000,263000,263000,263000,263000,0
20230712,191300,79222629000,263000,263000,263000,263000,0
20230712,191200,79222629000,263000,263000,263000,263000,0
20230712,191100,79222629000,263000,263000,263000,263000,0
20230712,191000,79222629000,263000,263000,263000,263000,0
20230712,190900,79222629000,263000,263000,263000,263000,0
20230712,190800,79222629000,263000,263000,263000,263000,0
20230712,190700,79222629000,263000,263000,263000,263000,0
20230712,190600,79222629000,263000,263000,263000,263000,0
20230712,190500,79222629000,263000,263000,263000,263000,0
20230712,190400,79222629000,263000,263000,263000,263000,0
20230712,190300,79222629000,263000,263000,263000,263000,0
20230712,190200,79222629000,263000,263000,263000,263000,0
20230712,190100,79222629000,263000,263000,263000,263000,0
20230712,190000,79222629000,263000,263000,263000,263000,0
20230712,185900,79222629000,263000,263000,263000,263000,0
20230712,185800,79222629000,263000,263000,263000,263000,0
20230712,185700,79222629000,263000,263000,263000,263000,0
20230712,185600,79222629000,263000,263000,263000,263000,0
20230712,185500,79222629000,263000,263000,263000,263000,0
20230712,185400,79222629000,263000,263000,263000,263000,0
20230712,185300,79222629000,263000,263000,263000,263000,13344
20230712,185200,79222629000,263000,263000,263000,263000,0
20230712,185100,79222629000,263000,263000,263000,263000,0
20230712,185000,79222629000,263000,263000,263000,263000,0
20230712,184900,79222629000,263000,263000,263000,263000,0
20230712,184800,79222629000,263000,263000,263000,263000,0
20230712,184700,79222629000,263000,263000,263000,263000,0
20230712,184600,79222629000,263000,263000,263000,263000,0
20230712,184500,79222629000,263000,263000,263000,263000,0
20230712,184400,79222629000,263000,263000,263000,263000,0
20230712,184300,79222629000,263000,263000,263000,263000,0
20230712,184200,79222629000,263000,263000,263000,263000,0
20230712,184100,79222629000,263000,263000,263000,263000,0
20230712,184000,79222629000,263000,263000,263000,263000,0
20230712,183900,79222629000,263000,263000,263000,263000,0
20230712,183800,79222629000,263000,263000,263000,263000,0
20230712,183700,79222629000,263000,263000,263000,263000,0
20230712,183600,79222629000,263000,263000,263000,263000,0
20230712,183500,79222629000,263000,263000,263000,263000,0
20230712,183400,79222629000,263000,263000,263000,263000,0
20230712,183300,79222629000,263000,263000,263000,263000,0
20230712,183200,79222629000,263000,263000,263000,263000,0
20230712,183100,79222629000,263000,263000,263000,263000,0
20230712,183000,79222629000,263000,263000,263000,263000,0
20230712,182900,79222629000,263000,263000,263000,263000,0
20230712,182800,79222629000,263000,263000,263000,263000,0
20230712,182700,79222629000,263000,263000,263000,263000,0
20230712,182600,79222629000,263000,263000,263000,263000,0
20230712,182500,79222629000,263000,263000,263000,263000,0
20230712,182400,79222629000,263000,263000,263000,263000,0
20230712,182300,79222629000,263000,263000,263000,263000,13344
20230712,182200,79222629000,263000,263000,263000,263000,0
20230712,182100,79222629000,263000,263000,263000,263000,0
20230712,182000,79222629000,263000,263000,263000,263000,0
20230712,181900,79222629000,263000,263000,263000,263000,0
20230712,181800,79222629000,263000,263000,263000,263000,0
20230712,181700,79222629000,263000,263000,263000,263000,0
20230712,181600,79222629000,263000,263000,263000,263000,0
20230712,181500,79222629000,263000,263000,263000,263000,0
20230712,181400,79222629000,263000,263000,263000,263000,0
20230712,181300,79222629000,263000,263000,263000,263000,0
20230712,181200,79222629000,263000,263000,263000,263000,0
20230712,181100,79222629000,263000,263000,263000,263000,0
20230712,181000,79222629000,263000,263000,263000,263000,0
20230712,180900,79222629000,263000,263000,263000,263000,0
20230712,180800,79222629000,263000,263000,263000,263000,0
20230712,180700,79222629000,263000,263000,263000,263000,0
20230712,180600,79222629000,263000,263000,263000,263000,0
20230712,180500,79222629000,263000,263000,263000,263000,0
20230712,180400,79222629000,263000,263000,263000,263000,0
20230712,180300,79222629000,263000,263000,263000,263000,0
20230712,180200,79222629000,263000,263000,263000,263000,0
20230712,180100,79222629000,263000,263000,263000,263000,0
20230712,180000,79222629000,263000,263000,263000,263000,0
20230712,175900,79222629000,263000,263000,263000,263000,0
20230712,175800,79222629000,263000,263000,263000,263000,0
20230712,175700,79222629000,263000,263000,263000,263000,0
20230712,175600,79222629000,263000,263000,263000,263000,0
20230712,175500,79222629000,263000,263000,263000,263000,0
20230712,175400,79222629000,263000,263000,263000,263000,0
20230712,175300,79222629000,263000,263000,263000,263000,13344
20230712,175200,79222629000,263000,263000,263000,263000,0
20230712,175100,79222629000,263000,263000,263000,263000,0
20230712,175000,79222629000,263000,263000,263000,263000,0
20230712,174900,79222629000,263000,263000,263000,263000,0
20230712,174800,79222629000,263000,263000,263000,263000,0
20230712,174700,79222629000,263000,263000,263000,263000,0
20230712,174600,79222629000,263000,263000,263000,263000,0
20230712,174500,79222629000,263000,263000,263000,263000,0
20230712,174400,79222629000,263000,263000,263000,263000,0
20230712,174300,79222629000,263000,263000,263000,263000,0
20230712,174200,79222629000,263000,263000,263000,263000,0
20230712,174100,79222629000,263000,263000,263000,263000,0
20230712,174000,79222629000,263000,263000,263000,263000,0
20230712,173900,79222629000,263000,263000,263000,263000,0
20230712,173800,79222629000,263000,263000,263000,263000,0
20230712,173700,79222629000,263000,263000,263000,263000,0
20230712,173600,79222629000,263000,263000,263000,263000,0
20230712,173500,79222629000,263000,263000,263000,263000,0
20230712,173400,79222629000,263000,263000,263000,263000,0
20230712,173300,79222629000,263000,263000,263000,263000,0
20230712,173200,79222629000,263000,263000,263000,263000,0
20230712,173100,79222629000,263000,263000,263000,263000,0
20230712,173000,79222629000,263000,263000,263000,263000,0
20230712,172900,79222629000,263000,263000,263000,263000,0
20230712,172800,79222629000,263000,263000,263000,263000,0
20230712,172700,79222629000,263000,263000,263000,263000,0
20230712,172600,79222629000,263000,263000,263000,263000,0
20230712,172500,79222629000,263000,263000,263000,263000,0
20230712,172400,79222629000,263000,263000,263000,263000,0
20230712,172300,79222629000,263000,263000,263000,263000,13344
20230712,172200,79222629000,263000,263000,263000,263000,0
20230712,172100,79222629000,263000,263000,263000,263000,0
20230712,172000,79222629000,263000,263000,263000,263000,0
20230712,171900,79222629000,263000,263000,263000,263000,0
20230712,171800,79222629000,263000,263000,263000,263000,0
20230712,171700,79222629000,263000,263000,263000,263000,0
20230712,171600,79222629000,263000,263000,263000,263000,0
20230712,171500,79222629000,263000,263000,263000,263000,0
20230712,171400,79222629000,263000,263000,263000,263000,0
20230712,171300,79222629000,263000,263000,263000,263000,0
20230712,171200,79222629000,263000,263000,263000,263000,0
20230712,171100,79222629000,263000,263000,263000,263000,0
20230712,171000,79222629000,263000,263000,263000,263000,0
20230712,170900,79222629000,263000,263000,263000,263000,0
20230712,170800,79222629000,263000,263000,263000,263000,0
20230712,170700,79222629000,263000,263000,263000,263000,0
20230712,170600,79222629000,263000,263000,263000,263000,0
20230712,170500,79222629000,263000,263000,263000,263000,0
20230712,170400,79222629000,263000,263000,263000,263000,0
20230712,170300,79222629000,263000,263000,263000,263000,0
20230712,170200,79222629000,263000,263000,263000,263000,0
20230712,170100,79222629000,263000,263000,263000,263000,0
20230712,170000,79222629000,263000,263000,263000,263000,0
20230712,165900,79222629000,263000,263000,263000,263000,0
20230712,165800,79222629000,263000,263000,263000,263000,0
20230712,165700,79222629000,263000,263000,263000,263000,0
20230712,165600,79222629000,263000,263000,263000,263000,0
20230712,165500,79222629000,263000,263000,263000,263000,0
20230712,165400,79222629000,263000,263000,263000,263000,0
20230712,165300,79222629000,263000,263000,263000,263000,13344
20230712,165200,79222629000,263000,263000,263000,263000,0
20230712,165100,79222629000,263000,263000,263000,263000,0
20230712,165000,79222629000,263000,263000,263000,263000,0
20230712,164900,79222629000,263000,263000,263000,263000,0
20230712,164800,79222629000,263000,263000,263000,263000,0
20230712,164700,79222629000,263000,263000,263000,263000,0
20230712,164600,79222629000,263000,263000,263000,263000,0
20230712,164500,79222629000,263000,263000,263000,263000,0
20230712,164400,79222629000,263000,263000,263000,263000,0
20230712,164300,79222629000,263000,263000,263000,263000,0
20230712,164200,79222629000,263000,263000,263000,263000,0
20230712,164100,79222629000,263000,263000,263000,263000,0
20230712,164000,79222629000,263000,263000,263000,263000,0
20230712,163900,79222629000,263000,263000,263000,263000,0
20230712,163800,79222629000,263000,263000,263000,263000,0
20230712,163700,79222629000,263000,263000,263000,263000,0
20230712,163600,79222629000,263000,263000,263000,263000,0
20230712,163500,79222629000,263000,263000,263000,263000,0
20230712,163400,79222629000,263000,263000,263000,263000,0
20230712,163300,79222629000,263000,263000,263000,263000,0
20230712,163200,79222629000,263000,263000,263000,263000,0
20230712,163100,79222629000,263000,263000,263000,263000,0
20230712,163000,79222629000,263000,263000,263000,263000,0
20230712,162900,79222629000,263000,263000,263000,263000,0
20230712,162800,79222629000,263000,263000,263000,263000,0
20230712,162700,79222629000,263000,263000,263000,263000,0
20230712,162600,79222629000,263000,263000,263000,263000,0
20230712,162500,79222629000,263000,263000,263000,263000,0
20230712,162400,79222629000,263000,263000,263000,263000,0
20230712,162300,79222629000,263000,263000,263000,263000,13344
20230712,162200,79222629000,263000,263000,263000,263000,0
20230712,162100,79222629000,263000,263000,263000,263000,0
20230712,162000,79222629000,263000,263000,263000,263000,0
20230712,161900,79222629000,263000,263000,263000,263000,0
20230712,161800,79222629000,263000,263000,263000,263000,0
20230712,161700,79222629000,263000,263000,263000,263000,0
20230712,161600,79222629000,263000,263000,263000,263000,0
20230712,161500,79222629000,263000,263000,263000,263000,0
20230712,161400,79222629000,263000,263000,263000,263000,0
20230712,161300,79222629000,263000,263000,263000,263000,0
20230712,161200,79222629000,263000,263000,263000,263000,0
20230712,161100,79222629000,263000,263000,263000,263000,0
20230712,161000,79222629000,263000,263000,263000,263000,0
20230712,160900,79222629000,263000,263000,263000,263000,0
20230712,160800,79222629000,263000,263000,263000,263000,0
20230712,160700,79222629000,263000,263000,263000,263000,0
20230712,160600,79222629000,263000,263000,263000,263000,0
20230712,160500,79222629000,263000,263000,263000,263000,0
20230712,160400,79222629000,263000,263000,263000,263000,0
20230712,160300,79222629000,263000,263000,263000,263000,0
20230712,160200,79222629000,263000,263000,263000,263000,0
20230712,160100,79222629000,263000,263000,263000,263000,0
20230712,160000,79222629000,263000,263000,263000,263000,0
20230712,155900,79222629000,263000,263000,263000,263000,0
20230712,155800,79222629000,263000,263000,263000,263000,0
20230712,155700,79222629000,263000,263000,263000,263000,0
20230712,155600,79222629000,263000,263000,263000,263000,0
20230712,155500,79222629000,263000,263000,263000,263000,0
20230712,155400,79222629000,263000,263000,263000,263000,0
20230712,155300,79222629000,263000,263000,263000,263000,13344
20230712,155200,79222629000,263000,263000,263000,263000,0
20230712,155100,79222629000,263000,263000,263000,263000,0
20230712,155000,79222629000,263000,263000,263000,263000,0
20230712,154900,79222629000,263000,263000,263000,263000,0
20230712,154800,79222629000,263000,263000,263000,263000,0
20230712,154700,79222629000,263000,263000,263000,263000,0
20230712,154600,79222629000,263000,263000,263000,263000,0
20230712,154500,79222629000,263000,263000,263000,263000,0
20230712,154400,79222629000,263000,263000,263000,263000,0
20230712,154300,79222629000,263000,263000,263000,263000,0
20230712,154200,79222629000,263000,263000,263000,263000,0
20230712,154100,79222629000,263000,263000,263000,263000,0
20230712,154000,79222629000,263000,263000,263000,263000,0
20230712,153900,79222629000,263000,263000,263000,263000,0
20230712,153800,79222629000,263000,263000,263000,263000,0
20230712,153700,79222629000,263000,263000,263000,263000,0
20230712,153600,79222629000,263000,263000,263000,263000,0
20230712,153500,79222629000,263000,263000,263000,263000,0
20230712,153400,79222629000,263000,263000,263000,263000,0
20230712,153300,79222629000,263000,263000,263000,263000,0
20230712,153200,79222629000,263000,263000,263000,263000,0
20230712,153100,79222629000,263000,263000,263000,263000,0
20230712,153000,79222629000,263000,263000,263000,263000,13344
20230712,152900,75713157000,263500,263500,263500,263500,0
20230712,152800,75713157000,263500,263500,263500,263500,0
20230712,152700,75713157000,263500,263500,263500,263500,0
20230712,152600,75713157000,263500,263500,263500,263500,0
20230712,152500,75713157000,263500,263500,263500,263500,0
20230712,152400,75713157000,263500,263500,263500,263500,0
20230712,152300,75713157000,263500,263500,263500,263500,0
20230712,152200,75713157000,263500,263500,263500,263500,0
20230712,152100,75713157000,263500,263500,263500,263500,0
20230712,152000,75713157000,263500,263500,263500,263500,0
20230712,151900,75713157000,263500,263000,263500,262500,1028
20230712,151800,75442764000,263000,262500,263500,262500,520
20230712,151700,75305977000,262500,263500,263500,262500,873
20230712,151600,75076507500,263000,263500,263500,263000,299
20230712,151500,74997827500,263000,263500,263500,263000,630
20230712,151400,74832085500,263500,263500,264000,263000,278
20230712,151300,74758882500,263500,263000,264000,263000,2426
20230712,151200,74119877000,263000,263500,263500,263000,1562
20230712,151100,73709002000,263500,263500,263500,263000,669
20230712,151000,73532954000,263500,263000,263500,263000,598
20230712,150900,73375608000,263000,263500,264000,263000,814
20230712,150800,73161067500,263500,264000,264000,263500,472
20230712,150700,73036599500,263500,263000,264000,263000,871
20230712,150600,72807308000,263000,263500,264000,263000,535
20230712,150500,72666384500,263500,263500,264000,263000,1227
20230712,150400,72343399000,263500,262500,263500,262500,3800
20230712,150300,71343674000,262500,262500,263000,262000,670
20230712,150200,71167774500,262500,262500,263000,262000,683
20230712,150100,70988520000,262500,262000,263000,262000,897
20230712,150000,70753205000,262000,262500,263000,262000,781
20230712,145900,70548347500,262500,262500,263000,262000,1016
20230712,145800,70281565000,263000,262000,263000,262000,979
20230712,145700,70024565500,262000,262500,262500,262000,888
20230712,145600,69791805000,262000,262000,262500,261500,1249
20230712,145500,69464414000,262000,262500,262500,262000,795
20230712,145400,69255994500,262000,262500,263000,262000,978
20230712,145300,68999473000,262000,262000,263000,262000,2469
20230712,145200,68351602000,262000,262000,262500,262000,857
20230712,145100,68126874500,262000,262000,262500,262000,1015
20230712,145000,67860900500,262000,261500,263000,261500,1203
20230712,144900,67545556500,261500,262500,262500,261500,1744
20230712,144800,67088627000,262000,262500,262500,262000,775
20230712,144700,66885526000,262000,262500,263000,262000,1027
20230712,144600,66616029500,262500,262500,263000,262500,625
20230712,144500,66451901500,262500,263000,263500,262500,628
20230712,144400,66286976500,263000,262500,263500,262000,2259
20230712,144300,65692720000,262500,262500,263000,262000,1210
20230712,144200,65375095000,262500,262500,263500,262000,2394
20230712,144100,64745843000,262000,262500,263000,262000,796
20230712,144000,64536866000,262500,262000,263000,262000,823
20230712,143900,64321049000,262500,262000,262500,262000,620
20230712,143800,64158545500,262000,262500,263000,262000,1042
20230712,143700,63885192500,262500,262500,263000,262500,784
20230712,143600,63679350500,262500,263000,263000,262500,509
20230712,143500,63545682000,263000,262500,263500,262000,1067
20230712,143400,63265311000,262500,262500,263000,262000,533
20230712,143300,63125363500,262500,262500,263000,262000,615
20230712,143200,62963894000,262500,263000,263000,262500,949
20230712,143100,62714732500,263000,263000,263000,262500,395
20230712,143000,62610995000,262500,262500,263500,262000,1121
20230712,142900,62316521000,262500,262500,263000,262000,668
20230712,142800,62141290500,262500,262500,263000,262500,493
20230712,142700,62011824500,262500,262500,263000,262500,547
20230712,142600,61868206500,262500,262500,263000,262500,515
20230712,142500,61732957500,263000,263000,263500,263000,903
20230712,142400,61495390000,263000,263500,263500,262500,649
20230712,142300,61324761500,263000,262500,263000,262500,2467
20230712,142200,60676254500,263000,262500,263000,262500,799
20230712,142100,60466479000,262500,262500,263000,262500,1336
20230712,142000,60115725000,262500,262000,262500,262000,625
20230712,141900,59951864500,262000,262500,262500,262000,939
20230712,141800,59705733500,262500,262000,262500,262000,754
20230712,141700,59508104000,262000,261500,262500,261500,2146
20230712,141600,58946091000,262000,261500,262000,261500,688
20230712,141500,58766124000,261500,261500,262000,261500,1014
20230712,141400,58500642000,261500,262000,262000,261500,1049
20230712,141300,58226227000,261500,262000,262500,261500,5032
20230712,141200,56908000500,262500,262500,262500,262000,549
20230712,141100,56764077500,262000,262000,262500,262000,939
20230712,141000,56518009000,262500,262500,262500,262000,359
20230712,140900,56423929000,262000,262000,262500,262000,692
20230712,140800,56242533000,262000,262500,262500,262000,913
20230712,140700,56003281500,262500,262500,262500,262000,505
20230712,140600,55870920000,262500,262500,262500,262000,593
20230712,140500,55715499500,262000,263000,263000,262000,1064
20230712,140400,55436253500,263000,263000,263000,262500,300
20230712,140300,55357482500,262500,262500,263000,262500,986
20230712,140200,55098627500,262500,263000,263000,262500,519
20230712,140100,54962370500,263000,263000,263000,262500,523
20230712,140000,54825053500,262500,263000,263000,262500,627
20230712,135900,54660438000,262500,262500,263000,262500,351
20230712,135800,54568274000,263000,263000,263000,262500,219
20230712,135700,54510732000,263000,262500,263000,262500,908
20230712,135600,54272338000,262500,262500,263000,262500,224
20230712,135500,54213497000,263000,263000,263000,262500,728
20230712,135400,54022366000,262500,262500,263000,262500,791
20230712,135300,53814561500,262500,263000,263000,262500,360
20230712,135200,53720001000,262500,262500,263000,262500,287
20230712,135100,53644643000,263000,263000,263500,262500,1362
20230712,135000,53286960500,263000,263000,263500,263000,1741
20230712,134900,52829057500,263000,263500,263500,263000,286
20230712,134800,52753800500,263000,263000,263500,263000,374
20230712,134700,52655408500,263000,263500,263500,263000,503
20230712,134600,52523062500,263000,263000,263500,263000,994
20230712,134500,52261303500,263500,263500,264000,263000,400
20230712,134400,52156043000,263500,263500,264000,263000,738
20230712,134300,51961607500,263500,263500,264000,263500,305
20230712,134200,51881233000,264000,264500,264500,263500,1402
20230712,134100,51511585500,264000,264500,264500,264000,377
20230712,134000,51412047000,264500,264000,264500,264000,287
20230712,133900,51336226500,264500,264500,264500,264000,405
20230712,133800,51229277000,264000,264000,264500,264000,223
20230712,133700,51170399000,264000,263500,264500,263000,2118
20230712,133600,50611950500,264000,263500,264000,263500,709
20230712,133500,50425121500,263500,264000,264000,263500,1736
20230712,133400,49967612500,264000,264500,264500,264000,497
20230712,133300,49836396000,264500,264000,264500,264000,590
20230712,133200,49680615500,264000,264000,264500,264000,564
20230712,133100,49531698500,264000,264500,264500,264000,264
20230712,133000,49461974000,264500,264000,264500,264000,501
20230712,132900,49329704000,264500,264000,264500,264000,239
20230712,132800,49266591500,264500,264000,264500,264000,156
20230712,132700,49225392000,264500,264500,264500,264000,1013
20230712,132600,48957633000,264000,264000,264500,264000,282
20230712,132500,48883174000,264000,264000,264500,264000,209
20230712,132400,48827982000,264000,264500,264500,264000,462
20230712,132300,48705997000,264500,264500,264500,264000,160
20230712,132200,48663744500,264000,264000,264500,264000,300
20230712,132100,48584525500,264000,264000,264500,264000,116
20230712,132000,48553892000,264000,264500,264500,264000,203
20230712,131900,48500270500,264500,264000,264500,264000,308
20230712,131800,48418950500,264000,264000,264500,264000,729
20230712,131700,48226493000,264000,264500,264500,264000,437
20230712,131600,48111087500,264000,264000,264500,264000,256
20230712,131500,48043480000,264500,264000,264500,264000,228
20230712,131400,47983253500,264000,264500,264500,264000,193
20230712,131300,47932281500,264000,264000,264500,264000,157
20230712,131200,47890813000,264000,264500,264500,264000,125
20230712,131100,47857802500,264500,264500,264500,264000,358
20230712,131000,47763165000,264500,264000,264500,264000,279
20230712,130900,47689448500,264000,264000,264500,263500,542
20230712,130800,47546355500,264000,264000,264000,263500,704
20230712,130700,47360635000,263500,264000,264500,263500,943
20230712,130600,47111781500,264000,264500,264500,264000,2421
20230712,130500,46472447500,264500,264500,265000,264500,165
20230712,130400,46428792500,264500,264500,265000,264500,1177
20230712,130300,46117456500,264500,265000,265000,264500,488
20230712,130200,45988353000,264500,265000,265000,264500,178
20230712,130100,45941253500,264500,265000,265000,264500,225
20230712,130000,45881732000,265000,264500,265000,264500,107
20230712,125900,45853389000,264500,264500,265000,264500,151
20230712,125800,45813438000,265000,265000,265000,264500,241
20230712,125700,45749645500,265000,265000,265000,264500,151
20230712,125600,45709673500,265000,264500,265000,264500,87
20230712,125500,45686653000,265000,264500,265000,264500,114
20230712,125400,45656476000,264500,265000,265000,264500,169
20230712,125300,45611722000,265000,264500,265000,264500,242
20230712,125200,45547675000,265000,265000,265000,264500,72
20230712,125100,45528616000,264500,265000,265000,264500,149
20230712,125000,45489165500,264500,264500,265000,264500,200
20230712,124900,45436238500,265000,264500,265000,264500,88
20230712,124800,45412948500,265000,265000,265500,265000,708
20230712,124700,45225323000,265500,265000,265500,265000,98
20230712,124600,45199329500,265500,265500,265500,265000,77
20230712,124500,45178905000,265500,265000,265500,265000,92
20230712,124400,45154487500,265000,265500,265500,265000,196
20230712,124300,45102507500,265500,265500,265500,265000,78
20230712,124200,45081824000,265000,265500,266000,265000,257
20230712,124100,45013587500,265000,266000,266000,265000,715
20230712,124000,44823746500,266000,265000,266000,265000,285
20230712,123900,44748082500,265500,266000,266000,265000,122
20230712,123800,44715688500,265500,266000,266000,265000,321
20230712,123700,44630447500,266000,266000,266000,265500,220
20230712,123600,44572011000,265500,265500,266000,265500,111
20230712,123500,44542512500,265500,266000,266000,265500,166
20230712,123400,44498425500,266000,265000,266000,265000,578
20230712,123300,44344995000,265000,265000,265500,265000,60
20230712,123200,44329077000,265000,265500,265500,265000,142
20230712,123100,44291425500,265500,265000,265500,265000,693
20230712,123000,44107477500,265000,265500,265500,265000,405
20230712,122900,44000142000,265000,265000,265500,265000,99
20230712,122800,43973872500,265000,265000,265500,265000,226
20230712,122700,43913926500,265000,265500,265500,265000,184
20230712,122600,43865092500,265500,265500,265500,265000,337
20230712,122500,43775652500,265500,265500,266000,265000,348
20230712,122400,43683296000,265500,266000,266000,265500,207
20230712,122300,43628295500,266000,265500,266000,265500,78
20230712,122200,43607572500,265500,265500,266000,265500,307
20230712,122100,43526048500,265500,265500,266000,265500,140
20230712,122000,43488873500,265500,265500,266000,265500,491
20230712,121900,43358315000,265500,265500,266000,265500,59
20230712,121800,43342644000,265500,266000,266000,265500,248
20230712,121700,43276737500,265500,266000,266000,265500,262
20230712,121600,43207099000,266000,265500,266000,265500,117
20230712,121500,43176001500,266000,265500,266000,265500,82
20230712,121400,43154214000,265500,265500,266000,265500,125
20230712,121300,43121012000,266000,265500,266000,265500,72
20230712,121200,43101881500,265500,266000,266000,265500,109
20230712,121100,43072932500,266000,265500,266000,265500,186
20230712,121000,43023530500,265500,266000,266000,265500,66
20230712,120900,43005997000,265500,266000,266000,265500,134
20230712,120800,42970380500,265500,265500,266000,265500,133
20230712,120700,42935042000,265500,266000,266000,265500,175
20230712,120600,42888543500,265500,265500,266000,265500,92
20230712,120500,42864106500,265500,265500,266000,265500,147
20230712,120400,42825056500,265500,265500,266000,265500,559
20230712,120300,42676621500,265500,266000,266000,265000,401
20230712,120200,42570184000,265500,266000,266000,265500,166
20230712,120100,42526048500,265500,265500,266000,265000,555
20230712,120000,42378697500,265000,265000,265500,265000,161
20230712,115900,42335990500,265000,265000,265500,264500,1359
20230712,115800,41975850000,264500,265000,265000,264500,207
20230712,115700,41921055500,264500,265000,265000,264500,200
20230712,115600,41868153500,264500,264500,265000,264500,143
20230712,115500,41830282000,264500,264500,265000,264500,126
20230712,115400,41796923000,264500,264500,265000,264500,142
20230712,115300,41759346000,265000,264500,265000,264500,171
20230712,115200,41714036500,264500,265000,265500,264500,742
20230712,115100,41517411000,265000,265500,265500,265000,135
20230712,115000,41481616000,265000,265000,265500,265000,150
20230712,114900,41441830000,265000,265000,265500,265000,153
20230712,114800,41401236500,265000,265000,265500,265000,435
20230712,114700,41285801500,265000,264500,265500,264500,1128
20230712,114600,40986827000,264500,264500,265000,264500,144
20230712,114500,40948701000,264500,264500,265000,264500,105
20230712,114400,40920900000,265000,264500,265000,264500,171
20230712,114300,40875640500,264500,265000,265000,264500,132
20230712,114200,40840697500,265000,264500,265000,264500,266
20230712,114100,40770265000,264500,264500,265000,264500,183
20230712,114000,40721823000,264500,265000,265000,264500,124
20230712,113900,40688998500,265000,264500,265000,264500,120
20230712,113800,40657219000,265000,265000,265000,264500,196
20230712,113700,40605344000,265000,264500,265000,264500,131
20230712,113600,40570673500,264500,264500,265000,264500,573
20230712,113500,40418874000,265000,265000,265000,264500,150
20230712,113400,40379175500,265000,264500,265000,264500,318
20230712,113300,40295035500,264500,265000,265000,264500,173
20230712,113200,40249218500,264500,264500,265000,264000,607
20230712,113100,40088692500,264500,264500,264500,264000,246
20230712,113000,40023729000,264500,264000,264500,264000,204
20230712,112900,39969826500,264500,263500,264500,263500,412
20230712,112800,39861079500,263500,264000,264000,263500,83
20230712,112700,39839197000,264000,264000,264000,263500,239
20230712,112600,39776151000,263500,264000,264000,263500,113
20230712,112500,39746344000,264000,264000,264000,263500,213
20230712,112400,39690159000,263500,263500,264000,263500,106
20230712,112300,39662210500,264000,264000,264500,263500,528
20230712,112200,39522843000,264000,263500,264000,263000,445
20230712,112100,39405517000,263500,263000,263500,262500,639
20230712,112000,39237352500,262500,262500,263000,262500,284
20230712,111900,39162761500,262500,262500,263000,262500,284
20230712,111800,39088174000,262500,263000,263500,262500,943
20230712,111700,38840305500,263000,264000,264000,263000,987
20230712,111600,38580529000,263500,263500,264000,263000,809
20230712,111500,38367139000,263000,263000,263500,263000,271
20230712,111400,38295828000,263500,263500,263500,263000,101
20230712,111300,38269248500,263000,263500,263500,263000,754
20230712,111200,38070651500,263500,263500,264000,263500,309
20230712,111100,37989208000,263500,263500,264000,263000,195
20230712,111000,37937808000,263000,262500,263500,262500,1312
20230712,110900,37592778500,263000,262500,263000,262500,628
20230712,110800,37427894000,262500,262500,263000,262500,307
20230712,110700,37347288000,262500,262500,263000,262500,694
20230712,110600,37164975500,262500,262500,263000,262000,2530
20230712,110500,36500884500,263000,263000,263000,262500,992
20230712,110400,36240193500,263000,263000,263000,262500,1137
20230712,110300,35941501000,262500,263000,264000,262500,3341
20230712,110200,35062834000,263500,264000,264000,263000,1941
20230712,110100,34551312000,263500,264000,264500,263500,1613
20230712,110000,34125748500,264000,264500,264500,264000,181
20230712,105900,34077938000,264000,264500,264500,263500,793
20230712,105800,33868496000,264000,264000,264500,263500,820
20230712,105700,33652041000,264000,264000,264500,264000,290
20230712,105600,33575428500,264000,264000,264500,263500,1171
20230712,105500,33266207000,264000,263500,264000,263500,408
20230712,105400,33158638500,263500,263500,264000,263500,190
20230712,105300,33108533500,263500,263500,264000,263500,300
20230712,105200,33029461000,264000,264000,264500,263500,335
20230712,105100,32941014000,264500,264500,264500,264000,1165
20230712,105000,32633419500,264500,264000,264500,263500,994
20230712,104900,32370777000,264000,264500,265000,263500,1006
20230712,104800,32104996000,265000,264500,265000,264500,273
20230712,104700,32032777500,264500,265000,265000,264500,447
20230712,104600,31914512500,264500,264500,265000,264500,217
20230712,104500,31857103000,265000,264500,265000,264500,191
20230712,104400,31806552500,264500,264500,265000,264500,76
20230712,104300,31786440000,264500,265000,265000,264500,320
20230712,104200,31701723000,265000,265500,265500,265000,288
20230712,104100,31625397500,265000,264500,265500,264000,640
20230712,104000,31455885000,264500,264500,265000,263500,1315
20230712,103900,31108346500,265000,265000,265000,264500,186
20230712,103800,31059121500,265000,265000,265000,264500,173
20230712,103700,31013316000,265000,264500,265000,264500,175
20230712,103600,30966962000,264500,264500,265000,264500,146
20230712,103500,30928324500,264500,264500,265000,264500,161
20230712,103400,30885701500,264500,264000,265000,264000,440
20230712,103300,30769401500,264000,264000,264500,263500,397
20230712,103200,30664590000,264000,264000,264500,264000,256
20230712,103100,30596964000,264500,264000,264500,263500,1622
20230712,103000,30169208500,263500,263500,264000,263500,137
20230712,102900,30133100000,263500,263500,264000,263500,769
20230712,102800,29930417000,263500,264000,264000,263000,917
20230712,102700,29688790500,264000,264500,264500,263500,937
20230712,102600,29441252500,264500,264500,264500,264000,261
20230712,102500,29372288500,264000,265000,265000,264000,840
20230712,102400,29150064000,264500,263500,265000,263000,2060
20230712,102300,28606464000,263500,263000,263500,263000,492
20230712,102200,28477027000,263000,263500,263500,263000,2017
20230712,102100,27945992000,264000,264000,264000,263500,1705
20230712,102000,27496200500,264500,265000,265000,264000,1909
20230712,101900,26991327500,265000,265500,265500,264500,1602
20230712,101800,26566702000,265000,265500,265500,265000,426
20230712,101700,26453645000,265000,265000,265500,265000,492
20230712,101600,26323141000,265000,265500,265500,265000,278
20230712,101500,26249404500,265500,265500,265500,265000,338
20230712,101400,26159774000,265500,265500,265500,265000,287
20230712,101300,26083647500,265000,265500,266000,265000,675
20230712,101200,25904469500,266000,266000,266000,265500,207
20230712,101100,25849475500,265500,266000,266000,265500,277
20230712,101000,25775909500,266000,266500,266500,265500,202
20230712,100900,25722164500,266500,266500,266500,266000,313
20230712,100800,25638896500,266500,266500,266500,266000,239
20230712,100700,25575261000,266500,265500,266500,265500,814
20230712,100600,25358646500,265500,265500,266000,265500,265
20230712,100500,25288262500,265500,266000,266000,265500,260
20230712,100400,25219175000,265500,266000,266500,265500,1367
20230712,100300,24855538000,266500,266000,266500,266000,138
20230712,100200,24818823000,266000,266000,266500,266000,335
20230712,100100,24729618000,266000,266500,266500,266000,154
20230712,100000,24688611000,266000,267000,267000,266000,329
20230712,095900,24600961500,266500,267000,267500,266000,1035
20230712,095800,24324872000,267500,267000,267500,267000,175
20230712,095700,24278089000,267000,266500,267000,266500,632
20230712,095600,24109400000,266500,266500,267000,266000,505
20230712,095500,23974841500,266500,266500,267000,266500,226
20230712,095400,23914588500,267000,267000,267000,266500,438
20230712,095300,23797681000,267000,266000,267500,266000,1583
20230712,095200,23375967500,266000,265500,266000,265500,374
20230712,095100,23276653000,266000,265500,266000,265500,123
20230712,095000,23243990000,265500,265500,266000,265500,272
20230712,094900,23171767500,265500,265500,266000,265500,605
20230712,094800,23011112000,266000,266500,267000,265500,1141
20230712,094700,22707329000,266500,266500,267000,266000,793
20230712,094600,22496066500,266500,267500,267500,266500,1418
20230712,094500,22117288500,267500,267000,267500,267000,1299
20230712,094400,21770204500,267500,267000,267500,267000,757
20230712,094300,21567986500,267000,268000,268000,267000,845
20230712,094200,21342097000,268000,266000,268000,266000,3108
20230712,094100,20512350000,266000,266000,266000,265500,707
20230712,094000,20324313500,266000,265500,266500,265500,678
20230712,093900,20144006000,265500,265500,265500,265000,551
20230712,093800,19997749500,265500,266000,266000,265000,503
20230712,093700,19864178000,266000,265000,266500,265000,656
20230712,093600,19689782000,265000,265000,265500,264500,1719
20230712,093500,19233703000,265000,265500,265500,265000,566
20230712,093400,19083574500,265500,266000,266500,265500,503
20230712,093300,18949765000,266500,266500,267000,266000,480
20230712,093200,18821905000,266500,266500,267000,266000,1167
20230712,093100,18510816000,266500,266500,267000,266000,752
20230712,093000,18310496000,266500,264500,266500,264000,2670
20230712,092900,17602453000,264500,265000,265000,264000,1658
20230712,092800,17164077500,265000,265000,265500,265000,1291
20230712,092700,16821865500,265500,263500,266500,263500,2760
20230712,092600,16089825500,263500,263500,264000,263500,603
20230712,092500,15930925500,263500,263000,264000,261500,4215
20230712,092400,14824102000,263000,263000,263500,263000,951
20230712,092300,14573760500,263500,263500,264500,263000,3458
20230712,092200,13661986000,263500,262000,263500,262000,4851
20230712,092100,12387386500,262500,263500,264000,262000,4829
20230712,092000,11117053500,264000,264000,264500,263500,3153
20230712,091900,10284703500,264000,265000,265000,264000,908
20230712,091800,10044612500,265000,266500,267000,264500,8289
20230712,091700,7843449500,266500,267000,267000,266500,2033
20230712,091600,7301348500,266500,267000,267500,266500,961
20230712,091500,7044572500,267000,266500,267500,266500,2099
20230712,091400,6484408000,266500,266500,266500,266000,736
20230712,091300,6288315500,266500,267000,267000,266000,1001
20230712,091200,6021440500,266500,266500,267000,266000,1671
20230712,091100,5575736500,266500,266000,266500,265500,1226
20230712,091000,5249331500,266000,267500,267500,265500,3582
20230712,090900,4294192000,267000,268500,268500,267000,1099
20230712,090800,4000177000,268000,268000,268500,267500,1358
20230712,090700,3636230500,268500,268500,268500,268000,636
20230712,090600,3465571000,268500,269000,269000,268500,230
20230712,090500,3403770500,269000,269500,270000,269000,1478
20230712,090400,3005454000,269500,270500,270500,269000,1849
20230712,090300,2506686500,270500,268500,270500,268000,1687
20230712,090200,2052659500,268500,270000,270000,268500,1613
20230712,090100,1618364500,270000,271000,271000,269500,2337
20230712,090000,986869500,271000,272000,272500,270500,3506