stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,205600,72803747500,256500,256500,256500,256500,11624
20230714,205500,72803747500,256500,256500,256500,256500,0
20230714,205400,72803747500,256500,256500,256500,256500,0
20230714,205300,72803747500,256500,256500,256500,256500,0
20230714,205200,72803747500,256500,256500,256500,256500,0
20230714,205100,72803747500,256500,256500,256500,256500,0
20230714,205000,72803747500,256500,256500,256500,256500,0
20230714,204900,72803747500,256500,256500,256500,256500,0
20230714,204800,72803747500,256500,256500,256500,256500,0
20230714,204700,72803747500,256500,256500,256500,256500,0
20230714,204600,72803747500,256500,256500,256500,256500,0
20230714,204500,72803747500,256500,256500,256500,256500,0
20230714,204400,72803747500,256500,256500,256500,256500,0
20230714,204300,72803747500,256500,256500,256500,256500,0
20230714,204200,72803747500,256500,256500,256500,256500,0
20230714,204100,72803747500,256500,256500,256500,256500,0
20230714,204000,72803747500,256500,256500,256500,256500,0
20230714,203900,72803747500,256500,256500,256500,256500,0
20230714,203800,72803747500,256500,256500,256500,256500,0
20230714,203700,72803747500,256500,256500,256500,256500,0
20230714,203600,72803747500,256500,256500,256500,256500,0
20230714,203500,72803747500,256500,256500,256500,256500,0
20230714,203400,72803747500,256500,256500,256500,256500,0
20230714,203300,72803747500,256500,256500,256500,256500,0
20230714,203200,72803747500,256500,256500,256500,256500,0
20230714,203100,72803747500,256500,256500,256500,256500,0
20230714,203000,72803747500,256500,256500,256500,256500,0
20230714,202900,72803747500,256500,256500,256500,256500,0
20230714,202800,72803747500,256500,256500,256500,256500,0
20230714,202700,72803747500,256500,256500,256500,256500,0
20230714,202600,72803747500,256500,256500,256500,256500,11624
20230714,202500,72803747500,256500,256500,256500,256500,0
20230714,202400,72803747500,256500,256500,256500,256500,0
20230714,202300,72803747500,256500,256500,256500,256500,0
20230714,202200,72803747500,256500,256500,256500,256500,0
20230714,202100,72803747500,256500,256500,256500,256500,0
20230714,202000,72803747500,256500,256500,256500,256500,0
20230714,201900,72803747500,256500,256500,256500,256500,0
20230714,201800,72803747500,256500,256500,256500,256500,0
20230714,201700,72803747500,256500,256500,256500,256500,0
20230714,201600,72803747500,256500,256500,256500,256500,0
20230714,201500,72803747500,256500,256500,256500,256500,0
20230714,201400,72803747500,256500,256500,256500,256500,0
20230714,201300,72803747500,256500,256500,256500,256500,0
20230714,201200,72803747500,256500,256500,256500,256500,0
20230714,201100,72803747500,256500,256500,256500,256500,0
20230714,201000,72803747500,256500,256500,256500,256500,0
20230714,200900,72803747500,256500,256500,256500,256500,0
20230714,200800,72803747500,256500,256500,256500,256500,0
20230714,200700,72803747500,256500,256500,256500,256500,0
20230714,200600,72803747500,256500,256500,256500,256500,0
20230714,200500,72803747500,256500,256500,256500,256500,0
20230714,200400,72803747500,256500,256500,256500,256500,0
20230714,200300,72803747500,256500,256500,256500,256500,0
20230714,200200,72803747500,256500,256500,256500,256500,0
20230714,200100,72803747500,256500,256500,256500,256500,0
20230714,200000,72803747500,256500,256500,256500,256500,0
20230714,195900,72803747500,256500,256500,256500,256500,0
20230714,195800,72803747500,256500,256500,256500,256500,0
20230714,195700,72803747500,256500,256500,256500,256500,0
20230714,195600,72803747500,256500,256500,256500,256500,11624
20230714,195500,72803747500,256500,256500,256500,256500,0
20230714,195400,72803747500,256500,256500,256500,256500,0
20230714,195300,72803747500,256500,256500,256500,256500,0
20230714,195200,72803747500,256500,256500,256500,256500,0
20230714,195100,72803747500,256500,256500,256500,256500,0
20230714,195000,72803747500,256500,256500,256500,256500,0
20230714,194900,72803747500,256500,256500,256500,256500,0
20230714,194800,72803747500,256500,256500,256500,256500,0
20230714,194700,72803747500,256500,256500,256500,256500,0
20230714,194600,72803747500,256500,256500,256500,256500,0
20230714,194500,72803747500,256500,256500,256500,256500,0
20230714,194400,72803747500,256500,256500,256500,256500,0
20230714,194300,72803747500,256500,256500,256500,256500,0
20230714,194200,72803747500,256500,256500,256500,256500,0
20230714,194100,72803747500,256500,256500,256500,256500,0
20230714,194000,72803747500,256500,256500,256500,256500,0
20230714,193900,72803747500,256500,256500,256500,256500,0
20230714,193800,72803747500,256500,256500,256500,256500,0
20230714,193700,72803747500,256500,256500,256500,256500,0
20230714,193600,72803747500,256500,256500,256500,256500,0
20230714,193500,72803747500,256500,256500,256500,256500,0
20230714,193400,72803747500,256500,256500,256500,256500,0
20230714,193300,72803747500,256500,256500,256500,256500,0
20230714,193200,72803747500,256500,256500,256500,256500,0
20230714,193100,72803747500,256500,256500,256500,256500,0
20230714,193000,72803747500,256500,256500,256500,256500,0
20230714,192900,72803747500,256500,256500,256500,256500,0
20230714,192800,72803747500,256500,256500,256500,256500,0
20230714,192700,72803747500,256500,256500,256500,256500,0
20230714,192600,72803747500,256500,256500,256500,256500,11624
20230714,192500,72803747500,256500,256500,256500,256500,0
20230714,192400,72803747500,256500,256500,256500,256500,0
20230714,192300,72803747500,256500,256500,256500,256500,0
20230714,192200,72803747500,256500,256500,256500,256500,0
20230714,192100,72803747500,256500,256500,256500,256500,0
20230714,192000,72803747500,256500,256500,256500,256500,0
20230714,191900,72803747500,256500,256500,256500,256500,0
20230714,191800,72803747500,256500,256500,256500,256500,0
20230714,191700,72803747500,256500,256500,256500,256500,0
20230714,191600,72803747500,256500,256500,256500,256500,0
20230714,191500,72803747500,256500,256500,256500,256500,0
20230714,191400,72803747500,256500,256500,256500,256500,0
20230714,191300,72803747500,256500,256500,256500,256500,0
20230714,191200,72803747500,256500,256500,256500,256500,0
20230714,191100,72803747500,256500,256500,256500,256500,0
20230714,191000,72803747500,256500,256500,256500,256500,0
20230714,190900,72803747500,256500,256500,256500,256500,0
20230714,190800,72803747500,256500,256500,256500,256500,0
20230714,190700,72803747500,256500,256500,256500,256500,0
20230714,190600,72803747500,256500,256500,256500,256500,0
20230714,190500,72803747500,256500,256500,256500,256500,0
20230714,190400,72803747500,256500,256500,256500,256500,0
20230714,190300,72803747500,256500,256500,256500,256500,0
20230714,190200,72803747500,256500,256500,256500,256500,0
20230714,190100,72803747500,256500,256500,256500,256500,0
20230714,190000,72803747500,256500,256500,256500,256500,0
20230714,185900,72803747500,256500,256500,256500,256500,0
20230714,185800,72803747500,256500,256500,256500,256500,0
20230714,185700,72803747500,256500,256500,256500,256500,0
20230714,185600,72803747500,256500,256500,256500,256500,11624
20230714,185500,72803747500,256500,256500,256500,256500,0
20230714,185400,72803747500,256500,256500,256500,256500,0
20230714,185300,72803747500,256500,256500,256500,256500,0
20230714,185200,72803747500,256500,256500,256500,256500,0
20230714,185100,72803747500,256500,256500,256500,256500,0
20230714,185000,72803747500,256500,256500,256500,256500,0
20230714,184900,72803747500,256500,256500,256500,256500,0
20230714,184800,72803747500,256500,256500,256500,256500,0
20230714,184700,72803747500,256500,256500,256500,256500,0
20230714,184600,72803747500,256500,256500,256500,256500,0
20230714,184500,72803747500,256500,256500,256500,256500,0
20230714,184400,72803747500,256500,256500,256500,256500,0
20230714,184300,72803747500,256500,256500,256500,256500,0
20230714,184200,72803747500,256500,256500,256500,256500,0
20230714,184100,72803747500,256500,256500,256500,256500,0
20230714,184000,72803747500,256500,256500,256500,256500,0
20230714,183900,72803747500,256500,256500,256500,256500,0
20230714,183800,72803747500,256500,256500,256500,256500,0
20230714,183700,72803747500,256500,256500,256500,256500,0
20230714,183600,72803747500,256500,256500,256500,256500,0
20230714,183500,72803747500,256500,256500,256500,256500,0
20230714,183400,72803747500,256500,256500,256500,256500,0
20230714,183300,72803747500,256500,256500,256500,256500,0
20230714,183200,72803747500,256500,256500,256500,256500,0
20230714,183100,72803747500,256500,256500,256500,256500,0
20230714,183000,72803747500,256500,256500,256500,256500,0
20230714,182900,72803747500,256500,256500,256500,256500,0
20230714,182800,72803747500,256500,256500,256500,256500,0
20230714,182700,72803747500,256500,256500,256500,256500,0
20230714,182600,72803747500,256500,256500,256500,256500,11624
20230714,182500,72803747500,256500,256500,256500,256500,0
20230714,182400,72803747500,256500,256500,256500,256500,0
20230714,182300,72803747500,256500,256500,256500,256500,0
20230714,182200,72803747500,256500,256500,256500,256500,0
20230714,182100,72803747500,256500,256500,256500,256500,0
20230714,182000,72803747500,256500,256500,256500,256500,0
20230714,181900,72803747500,256500,256500,256500,256500,0
20230714,181800,72803747500,256500,256500,256500,256500,0
20230714,181700,72803747500,256500,256500,256500,256500,0
20230714,181600,72803747500,256500,256500,256500,256500,0
20230714,181500,72803747500,256500,256500,256500,256500,0
20230714,181400,72803747500,256500,256500,256500,256500,0
20230714,181300,72803747500,256500,256500,256500,256500,0
20230714,181200,72803747500,256500,256500,256500,256500,0
20230714,181100,72803747500,256500,256500,256500,256500,0
20230714,181000,72803747500,256500,256500,256500,256500,0
20230714,180900,72803747500,256500,256500,256500,256500,0
20230714,180800,72803747500,256500,256500,256500,256500,0
20230714,180700,72803747500,256500,256500,256500,256500,0
20230714,180600,72803747500,256500,256500,256500,256500,0
20230714,180500,72803747500,256500,256500,256500,256500,0
20230714,180400,72803747500,256500,256500,256500,256500,0
20230714,180300,72803747500,256500,256500,256500,256500,0
20230714,180200,72803747500,256500,256500,256500,256500,0
20230714,180100,72803747500,256500,256500,256500,256500,0
20230714,180000,72803747500,256500,256500,256500,256500,0
20230714,175900,72803747500,256500,256500,256500,256500,0
20230714,175800,72803747500,256500,256500,256500,256500,0
20230714,175700,72803747500,256500,256500,256500,256500,0
20230714,175600,72803747500,256500,256500,256500,256500,11624
20230714,175500,72803747500,256500,256500,256500,256500,0
20230714,175400,72803747500,256500,256500,256500,256500,0
20230714,175300,72803747500,256500,256500,256500,256500,0
20230714,175200,72803747500,256500,256500,256500,256500,0
20230714,175100,72803747500,256500,256500,256500,256500,0
20230714,175000,72803747500,256500,256500,256500,256500,0
20230714,174900,72803747500,256500,256500,256500,256500,0
20230714,174800,72803747500,256500,256500,256500,256500,0
20230714,174700,72803747500,256500,256500,256500,256500,0
20230714,174600,72803747500,256500,256500,256500,256500,0
20230714,174500,72803747500,256500,256500,256500,256500,0
20230714,174400,72803747500,256500,256500,256500,256500,0
20230714,174300,72803747500,256500,256500,256500,256500,0
20230714,174200,72803747500,256500,256500,256500,256500,0
20230714,174100,72803747500,256500,256500,256500,256500,0
20230714,174000,72803747500,256500,256500,256500,256500,0
20230714,173900,72803747500,256500,256500,256500,256500,0
20230714,173800,72803747500,256500,256500,256500,256500,0
20230714,173700,72803747500,256500,256500,256500,256500,0
20230714,173600,72803747500,256500,256500,256500,256500,0
20230714,173500,72803747500,256500,256500,256500,256500,0
20230714,173400,72803747500,256500,256500,256500,256500,0
20230714,173300,72803747500,256500,256500,256500,256500,0
20230714,173200,72803747500,256500,256500,256500,256500,0
20230714,173100,72803747500,256500,256500,256500,256500,0
20230714,173000,72803747500,256500,256500,256500,256500,0
20230714,172900,72803747500,256500,256500,256500,256500,0
20230714,172800,72803747500,256500,256500,256500,256500,0
20230714,172700,72803747500,256500,256500,256500,256500,0
20230714,172600,72803747500,256500,256500,256500,256500,11624
20230714,172500,72803747500,256500,256500,256500,256500,0
20230714,172400,72803747500,256500,256500,256500,256500,0
20230714,172300,72803747500,256500,256500,256500,256500,0
20230714,172200,72803747500,256500,256500,256500,256500,0
20230714,172100,72803747500,256500,256500,256500,256500,0
20230714,172000,72803747500,256500,256500,256500,256500,0
20230714,171900,72803747500,256500,256500,256500,256500,0
20230714,171800,72803747500,256500,256500,256500,256500,0
20230714,171700,72803747500,256500,256500,256500,256500,0
20230714,171600,72803747500,256500,256500,256500,256500,0
20230714,171500,72803747500,256500,256500,256500,256500,0
20230714,171400,72803747500,256500,256500,256500,256500,0
20230714,171300,72803747500,256500,256500,256500,256500,0
20230714,171200,72803747500,256500,256500,256500,256500,0
20230714,171100,72803747500,256500,256500,256500,256500,0
20230714,171000,72803747500,256500,256500,256500,256500,0
20230714,170900,72803747500,256500,256500,256500,256500,0
20230714,170800,72803747500,256500,256500,256500,256500,0
20230714,170700,72803747500,256500,256500,256500,256500,0
20230714,170600,72803747500,256500,256500,256500,256500,0
20230714,170500,72803747500,256500,256500,256500,256500,0
20230714,170400,72803747500,256500,256500,256500,256500,0
20230714,170300,72803747500,256500,256500,256500,256500,0
20230714,170200,72803747500,256500,256500,256500,256500,0
20230714,170100,72803747500,256500,256500,256500,256500,0
20230714,170000,72803747500,256500,256500,256500,256500,0
20230714,165900,72803747500,256500,256500,256500,256500,0
20230714,165800,72803747500,256500,256500,256500,256500,0
20230714,165700,72803747500,256500,256500,256500,256500,0
20230714,165600,72803747500,256500,256500,256500,256500,11624
20230714,165500,72803747500,256500,256500,256500,256500,0
20230714,165400,72803747500,256500,256500,256500,256500,0
20230714,165300,72803747500,256500,256500,256500,256500,0
20230714,165200,72803747500,256500,256500,256500,256500,0
20230714,165100,72803747500,256500,256500,256500,256500,0
20230714,165000,72803747500,256500,256500,256500,256500,0
20230714,164900,72803747500,256500,256500,256500,256500,0
20230714,164800,72803747500,256500,256500,256500,256500,0
20230714,164700,72803747500,256500,256500,256500,256500,0
20230714,164600,72803747500,256500,256500,256500,256500,0
20230714,164500,72803747500,256500,256500,256500,256500,0
20230714,164400,72803747500,256500,256500,256500,256500,0
20230714,164300,72803747500,256500,256500,256500,256500,0
20230714,164200,72803747500,256500,256500,256500,256500,0
20230714,164100,72803747500,256500,256500,256500,256500,0
20230714,164000,72803747500,256500,256500,256500,256500,0
20230714,163900,72803747500,256500,256500,256500,256500,0
20230714,163800,72803747500,256500,256500,256500,256500,0
20230714,163700,72803747500,256500,256500,256500,256500,0
20230714,163600,72803747500,256500,256500,256500,256500,0
20230714,163500,72803747500,256500,256500,256500,256500,0
20230714,163400,72803747500,256500,256500,256500,256500,0
20230714,163300,72803747500,256500,256500,256500,256500,0
20230714,163200,72803747500,256500,256500,256500,256500,0
20230714,163100,72803747500,256500,256500,256500,256500,0
20230714,163000,72803747500,256500,256500,256500,256500,0
20230714,162900,72803747500,256500,256500,256500,256500,0
20230714,162800,72803747500,256500,256500,256500,256500,0
20230714,162700,72803747500,256500,256500,256500,256500,0
20230714,162600,72803747500,256500,256500,256500,256500,11624
20230714,162500,72803747500,256500,256500,256500,256500,0
20230714,162400,72803747500,256500,256500,256500,256500,0
20230714,162300,72803747500,256500,256500,256500,256500,0
20230714,162200,72803747500,256500,256500,256500,256500,0
20230714,162100,72803747500,256500,256500,256500,256500,0
20230714,162000,72803747500,256500,256500,256500,256500,0
20230714,161900,72803747500,256500,256500,256500,256500,0
20230714,161800,72803747500,256500,256500,256500,256500,0
20230714,161700,72803747500,256500,256500,256500,256500,0
20230714,161600,72803747500,256500,256500,256500,256500,0
20230714,161500,72803747500,256500,256500,256500,256500,0
20230714,161400,72803747500,256500,256500,256500,256500,0
20230714,161300,72803747500,256500,256500,256500,256500,0
20230714,161200,72803747500,256500,256500,256500,256500,0
20230714,161100,72803747500,256500,256500,256500,256500,0
20230714,161000,72803747500,256500,256500,256500,256500,0
20230714,160900,72803747500,256500,256500,256500,256500,0
20230714,160800,72803747500,256500,256500,256500,256500,0
20230714,160700,72803747500,256500,256500,256500,256500,0
20230714,160600,72803747500,256500,256500,256500,256500,0
20230714,160500,72803747500,256500,256500,256500,256500,0
20230714,160400,72803747500,256500,256500,256500,256500,0
20230714,160300,72803747500,256500,256500,256500,256500,0
20230714,160200,72803747500,256500,256500,256500,256500,0
20230714,160100,72803747500,256500,256500,256500,256500,0
20230714,160000,72803747500,256500,256500,256500,256500,0
20230714,155900,72803747500,256500,256500,256500,256500,0
20230714,155800,72803747500,256500,256500,256500,256500,0
20230714,155700,72803747500,256500,256500,256500,256500,0
20230714,155600,72803747500,256500,256500,256500,256500,11624
20230714,155500,72803747500,256500,256500,256500,256500,0
20230714,155400,72803747500,256500,256500,256500,256500,0
20230714,155300,72803747500,256500,256500,256500,256500,0
20230714,155200,72803747500,256500,256500,256500,256500,0
20230714,155100,72803747500,256500,256500,256500,256500,0
20230714,155000,72803747500,256500,256500,256500,256500,0
20230714,154900,72803747500,256500,256500,256500,256500,0
20230714,154800,72803747500,256500,256500,256500,256500,0
20230714,154700,72803747500,256500,256500,256500,256500,0
20230714,154600,72803747500,256500,256500,256500,256500,0
20230714,154500,72803747500,256500,256500,256500,256500,0
20230714,154400,72803747500,256500,256500,256500,256500,0
20230714,154300,72803747500,256500,256500,256500,256500,0
20230714,154200,72803747500,256500,256500,256500,256500,0
20230714,154100,72803747500,256500,256500,256500,256500,0
20230714,154000,72803747500,256500,256500,256500,256500,0
20230714,153900,72803747500,256500,256500,256500,256500,0
20230714,153800,72803747500,256500,256500,256500,256500,0
20230714,153700,72803747500,256500,256500,256500,256500,0
20230714,153600,72803747500,256500,256500,256500,256500,0
20230714,153500,72803747500,256500,256500,256500,256500,0
20230714,153400,72803747500,256500,256500,256500,256500,0
20230714,153300,72803747500,256500,256500,256500,256500,0
20230714,153200,72803747500,256500,256500,256500,256500,0
20230714,153100,72803747500,256500,256500,256500,256500,0
20230714,153000,72803747500,256500,256500,256500,256500,11624
20230714,152900,69822191500,256500,256500,256500,256500,0
20230714,152800,69822191500,256500,256500,256500,256500,0
20230714,152700,69822191500,256500,256500,256500,256500,0
20230714,152600,69822191500,256500,256500,256500,256500,0
20230714,152500,69822191500,256500,256500,256500,256500,0
20230714,152400,69822191500,256500,256500,256500,256500,0
20230714,152300,69822191500,256500,256500,256500,256500,0
20230714,152200,69822191500,256500,256500,256500,256500,0
20230714,152100,69822191500,256500,256500,256500,256500,0
20230714,152000,69822191500,256500,256500,256500,256500,0
20230714,151900,69822191500,256500,256500,256500,256000,1063
20230714,151800,69549796000,256500,256000,256500,256000,667
20230714,151700,69378733000,256000,256500,256500,256000,653
20230714,151600,69211348000,256000,257000,257000,256000,1102
20230714,151500,68928574000,256500,256500,257000,256500,389
20230714,151400,68828778500,256500,256500,257000,256500,705
20230714,151300,68647895000,256500,256500,257000,256000,304
20230714,151200,68569909500,256500,256000,257000,256000,553
20230714,151100,68428058500,256000,256500,257000,256000,466
20230714,151000,68308570000,256500,257000,257000,256500,929
20230714,150900,68070186500,256500,256500,257000,256500,758
20230714,150800,67875711500,256500,256500,257000,256500,517
20230714,150700,67743013500,257000,256500,257000,256500,369
20230714,150600,67648334000,256500,256500,257000,256000,527
20230714,150500,67513132000,256000,256500,257000,256000,262
20230714,150400,67445988000,256500,257000,257000,256000,976
20230714,150300,67195996500,256500,255500,257000,255500,1205
20230714,150200,66887117500,255500,256500,256500,255500,1040
20230714,150100,66621034500,256000,256000,256500,256000,523
20230714,150000,66487118500,256500,256000,256500,256000,531
20230714,145900,66351088500,256500,256000,256500,256000,1862
20230714,145800,65874097500,256000,256000,256500,255500,779
20230714,145700,65674712000,256500,256000,256500,256000,929
20230714,145600,65436608500,256000,256000,256500,256000,367
20230714,145500,65342631500,256000,256500,256500,256000,592
20230714,145400,65191001500,256000,255500,256500,255500,1016
20230714,145300,64930865500,255500,256000,256000,255500,410
20230714,145200,64826005500,256000,256000,256500,256000,468
20230714,145100,64706160000,256000,256500,257000,256000,692
20230714,145000,64528856000,256500,256000,257000,256000,665
20230714,144900,64358254000,256500,256500,256500,256000,945
20230714,144800,64115953500,256500,256000,256500,256000,382
20230714,144700,64018094500,256000,256000,256500,255500,1287
20230714,144600,63688221500,256000,256000,256500,255500,984
20230714,144500,63436161500,256000,256000,256500,256000,851
20230714,144400,63218271500,256000,256000,256500,256000,474
20230714,144300,63096903500,256000,256000,256500,256000,389
20230714,144200,62997288000,256000,256500,256500,256000,353
20230714,144100,62906875500,256000,256500,256500,256000,465
20230714,144000,62787757500,256000,256000,256500,256000,391
20230714,143900,62687615000,256500,256000,257000,256000,629
20230714,143800,62526380000,256500,255500,256500,255500,821
20230714,143700,62315967000,255500,256000,256500,255500,810
20230714,143600,62108672500,256500,256000,256500,256000,832
20230714,143500,61895638000,256000,256000,256500,256000,675
20230714,143400,61722796000,256500,256000,256500,256000,874
20230714,143300,61499002000,256000,256500,256500,256000,560
20230714,143200,61355493000,256500,256500,256500,256000,459
20230714,143100,61237921500,256000,256000,256500,256000,450
20230714,143000,61122680500,256000,255000,256500,255000,663
20230714,142900,60953211500,255500,255000,256000,254500,1123
20230714,142800,60666406500,255000,255000,255500,255000,474
20230714,142700,60545515000,255000,255500,256000,255000,530
20230714,142600,60410069000,255500,255500,256000,255500,424
20230714,142500,60301675000,256000,255000,256000,255000,1254
20230714,142400,59981400500,255000,255500,255500,255000,590
20230714,142300,59830917000,255000,255000,255500,254500,788
20230714,142200,59629980500,255000,254500,255500,254500,1713
20230714,142100,59193237500,254500,254500,255000,254500,903
20230714,142000,58963326500,254500,255000,255000,254500,462
20230714,141900,58845714500,254500,254500,255000,254000,1231
20230714,141800,58532417000,254500,254500,255000,254500,682
20230714,141700,58358820000,254500,254500,255000,254000,1423
20230714,141600,57996324000,255000,254500,255000,254500,716
20230714,141500,57814068000,254500,254500,255000,254500,853
20230714,141400,57596918500,254500,255000,255000,254500,758
20230714,141300,57403939500,255000,254500,255000,254500,715
20230714,141200,57221863500,255000,255000,255000,254500,1837
20230714,141100,56754246500,254500,255500,255500,254500,3027
20230714,141000,55982322000,255500,255000,255500,255000,644
20230714,140900,55818024500,255000,255000,255500,255000,815
20230714,140800,55610171500,255500,255500,255500,255000,893
20230714,140700,55382183000,255500,255500,256000,255000,737
20230714,140600,55193951500,255500,255500,256000,255000,2511
20230714,140500,54553364000,255500,255500,256000,255000,3399
20230714,140400,53685061500,256000,255500,256000,255500,560
20230714,140300,53541946000,255500,255500,256000,255500,353
20230714,140200,53451724000,256000,255500,256000,255500,484
20230714,140100,53328046500,255500,255500,256000,255500,532
20230714,140000,53192081500,255500,256000,256000,255500,508
20230714,135900,53062163000,256000,256000,256500,256000,497
20230714,135800,52934908500,256000,255500,256500,255500,831
20230714,135700,52722202000,255500,256000,256500,255500,740
20230714,135600,52532915500,256500,256000,256500,256000,562
20230714,135500,52388999000,256000,256000,256500,256000,303
20230714,135400,52311411000,256000,256000,256500,256000,1340
20230714,135300,51968348000,256000,256000,256500,256000,368
20230714,135200,51874124500,256500,256000,256500,256000,839
20230714,135100,51659280000,256000,256000,256500,256000,278
20230714,135000,51588087500,256500,256500,257000,256000,369
20230714,134900,51493462000,256500,257000,257000,256000,381
20230714,134800,51395744500,256500,255500,257000,255500,2077
20230714,134700,50862330000,256000,256500,257000,255500,2037
20230714,134600,50340326500,257000,257000,257000,256500,334
20230714,134500,50254608000,257000,256500,257000,256500,289
20230714,134400,50180456000,256500,256500,257000,256500,229
20230714,134300,50121639000,256500,256500,257000,256500,175
20230714,134200,50076740500,256500,256500,257000,256500,245
20230714,134100,50013852500,256500,257000,257000,256500,199
20230714,134000,49962751500,257000,256500,257000,256500,242
20230714,133900,49900631000,257000,256500,257000,256500,236
20230714,133800,49840076000,256500,256500,257000,256500,147
20230714,133700,49802342500,256500,256500,257000,256500,246
20230714,133600,49739201500,256500,256500,257000,256500,126
20230714,133500,49706860000,256500,257000,257000,256500,175
20230714,133400,49661941000,257000,256500,257000,256500,519
20230714,133300,49528637500,256500,256000,257000,256000,1231
20230714,133200,49212452000,256500,256500,257000,256500,637
20230714,133100,49049011000,257000,256500,257000,256000,1292
20230714,133000,48717798500,256500,255500,257000,255500,2101
20230714,132900,48179540000,255500,255500,256000,255500,620
20230714,132800,48021110000,256000,255500,256000,255500,334
20230714,132700,47935757000,255500,256500,256500,255500,2932
20230714,132600,47185634000,256000,256500,256500,256000,747
20230714,132500,46994313500,256000,256000,256500,256000,210
20230714,132400,46940501500,256000,257000,257000,256000,480
20230714,132300,46817416000,256500,256500,257000,256000,729
20230714,132200,46630536500,256000,256500,256500,256000,325
20230714,132100,46547219000,256500,256000,256500,256000,255
20230714,132000,46481860000,256500,257000,257000,256000,533
20230714,131900,46345179500,257000,256500,257000,256500,184
20230714,131800,46297952500,256500,256000,257000,256000,923
20230714,131700,46061259000,256000,256500,257000,256000,2542
20230714,131600,45409266000,257000,257500,257500,257000,737
20230714,131500,45219841000,257500,257500,257500,257000,279
20230714,131400,45148076000,257000,257000,257500,257000,259
20230714,131300,45081490000,257500,257000,257500,257000,444
20230714,131200,44967364500,257000,257000,257500,257000,257
20230714,131100,44901289500,257000,257000,257500,257000,279
20230714,131000,44829552500,257000,257000,257500,257000,235
20230714,130900,44769150500,257000,257000,257500,257000,406
20230714,130800,44664749000,257000,257000,257500,257000,286
20230714,130700,44591195500,257500,257000,257500,257000,652
20230714,130600,44423606000,257000,257000,257500,257000,440
20230714,130500,44310509000,257000,257500,257500,257000,1235
20230714,130400,43993052000,258000,257500,258000,257500,1803
20230714,130300,43528720500,257500,257500,258000,257500,194
20230714,130200,43478764500,258000,257500,258000,257500,292
20230714,130100,43403473000,258000,258000,258000,257500,176
20230714,130000,43358120500,257500,258000,258000,257500,388
20230714,125900,43258083000,257500,257500,258000,257500,677
20230714,125800,43083523000,258000,257500,258000,257500,285
20230714,125700,43010066000,257500,257500,258000,257500,288
20230714,125600,42935881500,257500,258000,258000,257500,162
20230714,125500,42894146000,258000,257500,258000,257500,150
20230714,125400,42855490000,257500,258000,258000,257500,330
20230714,125300,42770430000,257500,257500,258000,257500,167
20230714,125200,42727384500,257500,257500,258000,257500,131
20230714,125100,42693644500,257500,257500,258000,257500,133
20230714,125000,42659374000,257500,257500,258000,257500,146
20230714,124900,42621757500,258000,258000,258000,257500,158
20230714,124800,42581054000,257500,257000,258000,257000,817
20230714,124700,42370700500,257500,257000,257500,257000,262
20230714,124600,42303349000,257000,257000,257500,257000,145
20230714,124500,42266054000,257000,257000,257500,256500,1438
20230714,124400,41896107000,257000,257000,257000,256500,1135
20230714,124300,41604569500,257000,257500,258000,256500,4890
20230714,124200,40346869000,258000,258000,258000,257500,261
20230714,124100,40279594000,258000,258000,258000,257500,174
20230714,124000,40234772500,257500,258000,258000,257500,295
20230714,123900,40158749500,258000,257500,258000,257500,186
20230714,123800,40110808000,257500,257500,258000,257500,314
20230714,123700,40029871500,257500,257500,258000,257500,213
20230714,123600,39975009500,258000,258000,258000,257500,211
20230714,123500,39920601000,258000,258000,258000,257500,117
20230714,123400,39890459000,257500,258000,258000,257500,204
20230714,123300,39837911000,258000,258000,258000,257500,109
20230714,123200,39809819000,257500,257500,258000,257500,527
20230714,123100,39674082500,258000,258000,258500,258000,1321
20230714,123000,39333254000,258500,258000,258500,258000,180
20230714,122900,39286768000,258000,258500,258500,258000,298
20230714,122800,39209866500,258000,258500,258500,258000,227
20230714,122700,39151235000,258500,258500,258500,258000,97
20230714,122600,39126185500,258500,258000,258500,258000,98
20230714,122500,39100872000,258000,258500,258500,258000,121
20230714,122400,39069629000,258500,258000,258500,258000,223
20230714,122300,39012085500,258500,258500,258500,258000,320
20230714,122200,38929455000,258000,258500,258500,258000,172
20230714,122100,38885011000,258500,258000,258500,258000,70
20230714,122000,38866928000,258500,258500,258500,258000,90
20230714,121900,38843668000,258000,258500,258500,258000,80
20230714,121800,38823000500,258500,258500,258500,258000,117
20230714,121700,38792787000,258500,258500,258500,258000,73
20230714,121600,38773919500,258500,258500,258500,258000,116
20230714,121500,38743942000,258000,258500,258500,258000,119
20230714,121400,38713194500,258500,258500,258500,258000,218
20230714,121300,38656842500,258500,258500,259000,258500,2417
20230714,121200,38031993500,258000,258000,258500,258000,317
20230714,121100,37950171000,258000,258000,258500,258000,158
20230714,121000,37909387500,258000,258000,258500,258000,148
20230714,120900,37871177500,258000,258500,258500,258000,119
20230714,120800,37840431500,258500,258500,258500,258000,435
20230714,120700,37728111000,258500,258500,258500,258000,33
20230714,120600,37719584000,258500,258500,258500,258000,238
20230714,120500,37658168000,258500,258500,258500,258000,239
20230714,120400,37596405000,258500,258500,258500,258000,118
20230714,120300,37565929000,258500,258000,258500,257500,417
20230714,120200,37458344000,257500,258000,258000,257500,1085
20230714,120100,37178428500,258000,257500,258000,257500,138
20230714,120000,37142834500,258000,257500,258000,257500,151
20230714,115900,37103897500,258000,258000,258000,257500,172
20230714,115800,37059570000,258000,257500,258000,257500,286
20230714,115700,36985910500,257500,258000,258000,257500,220
20230714,115600,36929207000,257500,258000,258000,257500,149
20230714,115500,36890814500,258000,257500,258000,257500,116
20230714,115400,36860908000,257500,257500,258000,257500,124
20230714,115300,36828964000,257500,257500,258000,257500,654
20230714,115200,36660520500,257500,257500,258000,257500,409
20230714,115100,36555137000,257500,258000,258000,257500,262
20230714,115000,36487603500,258000,258000,258000,257500,93
20230714,114900,36463638500,258000,258000,258000,257500,149
20230714,114800,36425262500,258000,257500,258000,257500,168
20230714,114700,36381985500,257500,258000,258000,257500,100
20230714,114600,36356220500,257500,257500,258000,257500,1519
20230714,114500,35965070000,257500,258000,258000,257500,732
20230714,114400,35776549500,258000,258500,258500,257500,1915
20230714,114300,35282509500,258000,258500,258500,258000,275
20230714,114200,35211433500,258500,258500,258500,258000,305
20230714,114100,35132671000,258500,258500,258500,258000,145
20230714,114000,35095189500,258500,258000,258500,258000,371
20230714,113900,34999346000,258500,258500,258500,258000,93
20230714,113800,34975319500,258500,258500,258500,258000,425
20230714,113700,34865578000,258500,258000,258500,258000,150
20230714,113600,34826836000,258500,258000,258500,258000,177
20230714,113500,34781152000,258000,258500,258500,258000,189
20230714,113400,34732371500,258500,258500,258500,258000,371
20230714,113300,34636522000,258500,258000,258500,258000,189
20230714,113200,34587674000,258000,258500,259000,258000,206
20230714,113100,34534432500,258500,258500,259000,258000,949
20230714,113000,34289096500,258500,258000,258500,258000,149
20230714,112900,34250598000,258500,258500,258500,258000,233
20230714,112800,34190444000,258500,258500,259000,258000,3204
20230714,112700,33362511000,258500,258500,259000,258500,91
20230714,112600,33338951500,258500,259000,259000,258500,328
20230714,112500,33254058000,259000,259500,259500,259000,200
20230714,112400,33202256000,259500,259500,260000,259000,1917
20230714,112300,32705484500,259000,259500,259500,259000,330
20230714,112200,32619960000,259000,259500,259500,259000,466
20230714,112100,32499091500,259000,259000,259500,259000,166
20230714,112000,32456053500,259000,259000,259500,259000,266
20230714,111900,32387143000,259500,259500,260000,259000,405
20230714,111800,32282049500,259500,259500,260000,259500,113
20230714,111700,32252723000,259500,260000,260000,259500,187
20230714,111600,32204176500,260000,259500,260000,259500,198
20230714,111500,32152778000,259500,259500,260000,259500,554
20230714,111400,32008949000,260000,260000,260000,259500,253
20230714,111300,31943271500,259500,259500,260000,259500,371
20230714,111200,31846971500,259500,260000,260000,259500,214
20230714,111100,31791406000,259500,259000,260000,259000,204
20230714,111000,31738461000,259500,259000,260000,259000,472
20230714,110900,31615969500,259500,259500,259500,259000,221
20230714,110800,31558651000,259500,260000,260000,259000,1042
20230714,110700,31288257500,259500,259500,260000,259500,119
20230714,110600,31257344500,259500,259500,260000,259500,176
20230714,110500,31211600000,260000,260000,260000,259500,98
20230714,110400,31186130500,259500,260000,260000,259500,104
20230714,110300,31159130000,260000,259000,260000,259000,622
20230714,110200,30997706000,259000,259500,259500,259000,463
20230714,110100,30877636000,259000,259500,259500,259000,224
20230714,110000,30819559000,259500,259500,259500,259000,251
20230714,105900,30754536500,259500,259000,259500,259000,55
20230714,105800,30740267500,259500,259500,259500,259000,243
20230714,105700,30677306500,259500,259000,259500,258500,475
20230714,105600,30554273500,259000,259000,260000,258500,601
20230714,105500,30398616000,260000,259000,260000,258500,1482
20230714,105400,30014392000,259000,258500,259000,258500,117
20230714,105300,29984123000,259000,258000,259000,258000,278
20230714,105200,29912247500,258000,258500,258500,258000,1833
20230714,105100,29439110000,258000,258000,258500,258000,684
20230714,105000,29262467000,258500,260000,260000,258000,5851
20230714,104900,27748683000,259500,259500,260000,259000,1407
20230714,104800,27383558000,259500,259500,259500,259000,256
20230714,104700,27317230500,259000,259500,260000,259000,516
20230714,104600,27183348500,260000,260000,260000,259500,132
20230714,104500,27149043500,260000,260000,260000,259500,94
20230714,104400,27124610000,259500,260000,260500,259500,1594
20230714,104300,26710706000,260000,260000,260500,260000,167
20230714,104200,26667242000,260500,260000,260500,260000,243
20230714,104100,26604044500,260000,260000,260500,259500,837
20230714,104000,26386441500,260000,259500,260000,259500,334
20230714,103900,26299690000,260000,259500,260000,259500,143
20230714,103800,26262553000,259500,259500,260000,259500,321
20230714,103700,26179227000,260000,260000,260500,259500,211
20230714,103600,26124356500,260500,260000,260500,260000,160
20230714,103500,26082738500,260000,260500,260500,260000,1236
20230714,103400,25761301000,260500,260500,261000,260000,373
20230714,103300,25664137500,261000,261000,261000,260500,252
20230714,103200,25598457000,260500,260500,261000,260000,722
20230714,103100,25410406500,260000,260500,260500,260000,643
20230714,103000,25243173500,260500,260000,260500,260000,289
20230714,102900,25167962000,260000,260500,260500,260000,217
20230714,102800,25111454000,260500,260000,260500,260000,246
20230714,102700,25047429000,260500,260500,260500,260000,888
20230714,102600,24816125500,260500,261000,261000,260500,285
20230714,102500,24741806000,261000,260500,261000,260500,126
20230714,102400,24708973500,261000,260500,261000,260000,919
20230714,102300,24469616000,260500,260000,260500,260000,414
20230714,102200,24361908500,260000,260500,260500,260000,378
20230714,102100,24263527000,260500,260500,260500,260000,135
20230714,102000,24228382000,260000,260000,260500,260000,68
20230714,101900,24210678000,260000,260500,260500,260000,119
20230714,101800,24179698500,260500,260500,261000,260000,501
20230714,101700,24049301000,261000,261000,261000,260500,147
20230714,101600,24010966500,261000,261000,261000,260500,32
20230714,101500,24002620500,261000,260500,261000,260500,238
20230714,101400,23940613000,260500,260500,261000,260000,727
20230714,101300,23751187500,260500,261000,261000,260500,752
20230714,101200,23555279500,260500,261500,261500,260500,733
20230714,101100,23364149500,261500,260500,261500,260500,232
20230714,101000,23303576500,261000,261500,261500,260500,490
20230714,100900,23175665000,261500,261500,262000,261000,383
20230714,100800,23075510500,262000,260500,262000,260500,1028
20230714,100700,22807047500,260500,261000,261000,260500,247
20230714,100600,22742692500,261000,261000,261000,260500,96
20230714,100500,22717671500,260500,260500,260500,260000,230
20230714,100400,22657768500,260500,260000,260500,260000,893
20230714,100300,22425287500,260000,260500,260500,260000,179
20230714,100200,22378682000,260000,259500,260500,259500,340
20230714,100100,22290291500,260000,259500,260000,259500,217
20230714,100000,22233919000,259500,259000,260000,259000,413
20230714,095900,22126702000,259500,259500,259500,259000,437
20230714,095800,22013362500,259500,259500,259500,259000,794
20230714,095700,21807376500,259500,259000,259500,259000,431
20230714,095600,21695671000,259500,259500,259500,259000,326
20230714,095500,21611137000,259500,260000,260000,259000,1114
20230714,095400,21322029500,259500,259500,260000,259000,855
20230714,095300,21100176500,259500,259500,259500,259000,696
20230714,095200,20919724000,259500,260000,260000,259500,1056
20230714,095100,20645441500,260000,261000,261000,260000,434
20230714,095000,20532401500,261500,262000,262000,261000,1753
20230714,094900,20074435500,262000,261500,262000,261500,509
20230714,094800,19941173500,262000,262000,262500,261500,1115
20230714,094700,19648886500,262000,262000,262500,262000,374
20230714,094600,19550833000,262500,262500,263000,262000,894
20230714,094500,19316138500,263000,263000,263000,262500,1752
20230714,094400,18856055000,263500,262500,263500,262500,3080
20230714,094300,18046199000,262500,261000,263000,261000,4634
20230714,094200,16831891500,261000,261500,261500,261000,562
20230714,094100,16685064000,261000,260500,261500,260500,862
20230714,094000,16460089500,260500,259500,261000,259500,2364
20230714,093900,15844201000,259500,260000,260000,259500,611
20230714,093800,15685442000,259500,260500,260500,259500,812
20230714,093700,15474356000,260500,260500,261000,259000,3666
20230714,093600,14522875500,260500,260000,261000,260000,1162
20230714,093500,14220226500,260500,260000,260500,259500,845
20230714,093400,14000588500,260000,260000,260000,259500,656
20230714,093300,13830130000,260000,259500,260000,259500,595
20230714,093200,13675534000,259500,259500,259500,259000,649
20230714,093100,13507177000,259500,259500,260000,259500,1167
20230714,093000,13204332000,259500,259500,260000,259000,348
20230714,092900,13114081500,259500,259000,259500,258500,1295
20230714,092800,12778719500,259000,258500,259000,258500,333
20230714,092700,12692594500,259000,259500,259500,258500,1847
20230714,092600,12214688500,259000,259000,259500,258500,1876
20230714,092500,11728727500,259000,259500,259500,259000,812
20230714,092400,11518345500,259500,260000,260000,259000,269
20230714,092300,11448529000,259500,260000,260000,259500,1576
20230714,092200,11038954500,260000,260000,260000,259500,436
20230714,092100,10925770000,260000,259500,260500,259000,1978
20230714,092000,10412192000,259000,260000,260000,259000,3676
20230714,091900,9458864500,260000,260000,260000,259500,455
20230714,091800,9340739500,259500,259500,260000,259500,360
20230714,091700,9247248500,260000,259500,260000,259500,238
20230714,091600,9185474500,260000,260000,260000,259500,1432
20230714,091500,8813226000,260500,260500,260500,260000,324
20230714,091400,8728921500,260500,260000,260500,260000,473
20230714,091300,8605868000,260500,260000,261000,260000,1318
20230714,091200,8262741500,260000,260000,260000,259500,375
20230714,091100,8165330000,259500,259000,260000,259000,727
20230714,091000,7976759500,259500,259000,260000,258500,3641
20230714,090900,7033624000,259000,259500,259500,259000,734
20230714,090800,6843426000,259000,260000,260500,259000,1826
20230714,090700,6369164500,260000,260500,260500,260000,632
20230714,090600,6204761500,260500,259500,261000,259500,2503
20230714,090500,5553063500,259500,261000,261000,259500,2909
20230714,090400,4796710000,260500,262500,262500,260500,2365
20230714,090300,4178120000,262500,262000,262500,262000,2183
20230714,090200,3606013000,262000,262500,263000,261500,3098
20230714,090100,2793674000,263000,262000,263000,261000,5946
20230714,090000,1235122000,261500,261500,263000,261000,4715