stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,204000,68712048500,261500,261500,261500,261500,11395
20230727,203900,68712048500,261500,261500,261500,261500,0
20230727,203800,68712048500,261500,261500,261500,261500,0
20230727,203700,68712048500,261500,261500,261500,261500,0
20230727,203600,68712048500,261500,261500,261500,261500,0
20230727,203500,68712048500,261500,261500,261500,261500,0
20230727,203400,68712048500,261500,261500,261500,261500,0
20230727,203300,68712048500,261500,261500,261500,261500,0
20230727,203200,68712048500,261500,261500,261500,261500,0
20230727,203100,68712048500,261500,261500,261500,261500,0
20230727,203000,68712048500,261500,261500,261500,261500,0
20230727,202900,68712048500,261500,261500,261500,261500,0
20230727,202800,68712048500,261500,261500,261500,261500,0
20230727,202700,68712048500,261500,261500,261500,261500,0
20230727,202600,68712048500,261500,261500,261500,261500,0
20230727,202500,68712048500,261500,261500,261500,261500,0
20230727,202400,68712048500,261500,261500,261500,261500,0
20230727,202300,68712048500,261500,261500,261500,261500,0
20230727,202200,68712048500,261500,261500,261500,261500,0
20230727,202100,68712048500,261500,261500,261500,261500,0
20230727,202000,68712048500,261500,261500,261500,261500,0
20230727,201900,68712048500,261500,261500,261500,261500,0
20230727,201800,68712048500,261500,261500,261500,261500,0
20230727,201700,68712048500,261500,261500,261500,261500,0
20230727,201600,68712048500,261500,261500,261500,261500,0
20230727,201500,68712048500,261500,261500,261500,261500,0
20230727,201400,68712048500,261500,261500,261500,261500,0
20230727,201300,68712048500,261500,261500,261500,261500,0
20230727,201200,68712048500,261500,261500,261500,261500,0
20230727,201100,68712048500,261500,261500,261500,261500,0
20230727,201000,68712048500,261500,261500,261500,261500,11395
20230727,200900,68712048500,261500,261500,261500,261500,0
20230727,200800,68712048500,261500,261500,261500,261500,0
20230727,200700,68712048500,261500,261500,261500,261500,0
20230727,200600,68712048500,261500,261500,261500,261500,0
20230727,200500,68712048500,261500,261500,261500,261500,0
20230727,200400,68712048500,261500,261500,261500,261500,0
20230727,200300,68712048500,261500,261500,261500,261500,0
20230727,200200,68712048500,261500,261500,261500,261500,0
20230727,200100,68712048500,261500,261500,261500,261500,0
20230727,200000,68712048500,261500,261500,261500,261500,0
20230727,195900,68712048500,261500,261500,261500,261500,0
20230727,195800,68712048500,261500,261500,261500,261500,0
20230727,195700,68712048500,261500,261500,261500,261500,0
20230727,195600,68712048500,261500,261500,261500,261500,0
20230727,195500,68712048500,261500,261500,261500,261500,0
20230727,195400,68712048500,261500,261500,261500,261500,0
20230727,195300,68712048500,261500,261500,261500,261500,0
20230727,195200,68712048500,261500,261500,261500,261500,0
20230727,195100,68712048500,261500,261500,261500,261500,0
20230727,195000,68712048500,261500,261500,261500,261500,0
20230727,194900,68712048500,261500,261500,261500,261500,0
20230727,194800,68712048500,261500,261500,261500,261500,0
20230727,194700,68712048500,261500,261500,261500,261500,0
20230727,194600,68712048500,261500,261500,261500,261500,0
20230727,194500,68712048500,261500,261500,261500,261500,0
20230727,194400,68712048500,261500,261500,261500,261500,0
20230727,194300,68712048500,261500,261500,261500,261500,0
20230727,194200,68712048500,261500,261500,261500,261500,0
20230727,194100,68712048500,261500,261500,261500,261500,0
20230727,194000,68712048500,261500,261500,261500,261500,11395
20230727,193900,68712048500,261500,261500,261500,261500,0
20230727,193800,68712048500,261500,261500,261500,261500,0
20230727,193700,68712048500,261500,261500,261500,261500,0
20230727,193600,68712048500,261500,261500,261500,261500,0
20230727,193500,68712048500,261500,261500,261500,261500,0
20230727,193400,68712048500,261500,261500,261500,261500,0
20230727,193300,68712048500,261500,261500,261500,261500,0
20230727,193200,68712048500,261500,261500,261500,261500,0
20230727,193100,68712048500,261500,261500,261500,261500,0
20230727,193000,68712048500,261500,261500,261500,261500,0
20230727,192900,68712048500,261500,261500,261500,261500,0
20230727,192800,68712048500,261500,261500,261500,261500,0
20230727,192700,68712048500,261500,261500,261500,261500,0
20230727,192600,68712048500,261500,261500,261500,261500,0
20230727,192500,68712048500,261500,261500,261500,261500,0
20230727,192400,68712048500,261500,261500,261500,261500,0
20230727,192300,68712048500,261500,261500,261500,261500,0
20230727,192200,68712048500,261500,261500,261500,261500,0
20230727,192100,68712048500,261500,261500,261500,261500,0
20230727,192000,68712048500,261500,261500,261500,261500,0
20230727,191900,68712048500,261500,261500,261500,261500,0
20230727,191800,68712048500,261500,261500,261500,261500,0
20230727,191700,68712048500,261500,261500,261500,261500,0
20230727,191600,68712048500,261500,261500,261500,261500,0
20230727,191500,68712048500,261500,261500,261500,261500,0
20230727,191400,68712048500,261500,261500,261500,261500,0
20230727,191300,68712048500,261500,261500,261500,261500,0
20230727,191200,68712048500,261500,261500,261500,261500,0
20230727,191100,68712048500,261500,261500,261500,261500,0
20230727,191000,68712048500,261500,261500,261500,261500,11395
20230727,190900,68712048500,261500,261500,261500,261500,0
20230727,190800,68712048500,261500,261500,261500,261500,0
20230727,190700,68712048500,261500,261500,261500,261500,0
20230727,190600,68712048500,261500,261500,261500,261500,0
20230727,190500,68712048500,261500,261500,261500,261500,0
20230727,190400,68712048500,261500,261500,261500,261500,0
20230727,190300,68712048500,261500,261500,261500,261500,0
20230727,190200,68712048500,261500,261500,261500,261500,0
20230727,190100,68712048500,261500,261500,261500,261500,0
20230727,190000,68712048500,261500,261500,261500,261500,0
20230727,185900,68712048500,261500,261500,261500,261500,0
20230727,185800,68712048500,261500,261500,261500,261500,0
20230727,185700,68712048500,261500,261500,261500,261500,0
20230727,185600,68712048500,261500,261500,261500,261500,0
20230727,185500,68712048500,261500,261500,261500,261500,0
20230727,185400,68712048500,261500,261500,261500,261500,0
20230727,185300,68712048500,261500,261500,261500,261500,0
20230727,185200,68712048500,261500,261500,261500,261500,0
20230727,185100,68712048500,261500,261500,261500,261500,0
20230727,185000,68712048500,261500,261500,261500,261500,0
20230727,184900,68712048500,261500,261500,261500,261500,0
20230727,184800,68712048500,261500,261500,261500,261500,0
20230727,184700,68712048500,261500,261500,261500,261500,0
20230727,184600,68712048500,261500,261500,261500,261500,0
20230727,184500,68712048500,261500,261500,261500,261500,0
20230727,184400,68712048500,261500,261500,261500,261500,0
20230727,184300,68712048500,261500,261500,261500,261500,0
20230727,184200,68712048500,261500,261500,261500,261500,0
20230727,184100,68712048500,261500,261500,261500,261500,0
20230727,184000,68712048500,261500,261500,261500,261500,11395
20230727,183900,68712048500,261500,261500,261500,261500,0
20230727,183800,68712048500,261500,261500,261500,261500,0
20230727,183700,68712048500,261500,261500,261500,261500,0
20230727,183600,68712048500,261500,261500,261500,261500,0
20230727,183500,68712048500,261500,261500,261500,261500,0
20230727,183400,68712048500,261500,261500,261500,261500,0
20230727,183300,68712048500,261500,261500,261500,261500,0
20230727,183200,68712048500,261500,261500,261500,261500,0
20230727,183100,68712048500,261500,261500,261500,261500,0
20230727,183000,68712048500,261500,261500,261500,261500,0
20230727,182900,68712048500,261500,261500,261500,261500,0
20230727,182800,68712048500,261500,261500,261500,261500,0
20230727,182700,68712048500,261500,261500,261500,261500,0
20230727,182600,68712048500,261500,261500,261500,261500,0
20230727,182500,68712048500,261500,261500,261500,261500,0
20230727,182400,68712048500,261500,261500,261500,261500,0
20230727,182300,68712048500,261500,261500,261500,261500,0
20230727,182200,68712048500,261500,261500,261500,261500,0
20230727,182100,68712048500,261500,261500,261500,261500,0
20230727,182000,68712048500,261500,261500,261500,261500,0
20230727,181900,68712048500,261500,261500,261500,261500,0
20230727,181800,68712048500,261500,261500,261500,261500,0
20230727,181700,68712048500,261500,261500,261500,261500,0
20230727,181600,68712048500,261500,261500,261500,261500,0
20230727,181500,68712048500,261500,261500,261500,261500,0
20230727,181400,68712048500,261500,261500,261500,261500,0
20230727,181300,68712048500,261500,261500,261500,261500,0
20230727,181200,68712048500,261500,261500,261500,261500,0
20230727,181100,68712048500,261500,261500,261500,261500,0
20230727,181000,68712048500,261500,261500,261500,261500,11395
20230727,180900,68712048500,261500,261500,261500,261500,0
20230727,180800,68712048500,261500,261500,261500,261500,0
20230727,180700,68712048500,261500,261500,261500,261500,0
20230727,180600,68712048500,261500,261500,261500,261500,0
20230727,180500,68712048500,261500,261500,261500,261500,0
20230727,180400,68712048500,261500,261500,261500,261500,0
20230727,180300,68712048500,261500,261500,261500,261500,0
20230727,180200,68712048500,261500,261500,261500,261500,0
20230727,180100,68712048500,261500,261500,261500,261500,0
20230727,180000,68712048500,261500,261500,261500,261500,0
20230727,175900,68712048500,261500,261500,261500,261500,0
20230727,175800,68712048500,261500,261500,261500,261500,0
20230727,175700,68712048500,261500,261500,261500,261500,0
20230727,175600,68712048500,261500,261500,261500,261500,0
20230727,175500,68712048500,261500,261500,261500,261500,0
20230727,175400,68712048500,261500,261500,261500,261500,0
20230727,175300,68712048500,261500,261500,261500,261500,0
20230727,175200,68712048500,261500,261500,261500,261500,0
20230727,175100,68712048500,261500,261500,261500,261500,0
20230727,175000,68712048500,261500,261500,261500,261500,0
20230727,174900,68712048500,261500,261500,261500,261500,0
20230727,174800,68712048500,261500,261500,261500,261500,0
20230727,174700,68712048500,261500,261500,261500,261500,0
20230727,174600,68712048500,261500,261500,261500,261500,0
20230727,174500,68712048500,261500,261500,261500,261500,0
20230727,174400,68712048500,261500,261500,261500,261500,0
20230727,174300,68712048500,261500,261500,261500,261500,0
20230727,174200,68712048500,261500,261500,261500,261500,0
20230727,174100,68712048500,261500,261500,261500,261500,0
20230727,174000,68712048500,261500,261500,261500,261500,11395
20230727,173900,68712048500,261500,261500,261500,261500,0
20230727,173800,68712048500,261500,261500,261500,261500,0
20230727,173700,68712048500,261500,261500,261500,261500,0
20230727,173600,68712048500,261500,261500,261500,261500,0
20230727,173500,68712048500,261500,261500,261500,261500,0
20230727,173400,68712048500,261500,261500,261500,261500,0
20230727,173300,68712048500,261500,261500,261500,261500,0
20230727,173200,68712048500,261500,261500,261500,261500,0
20230727,173100,68712048500,261500,261500,261500,261500,0
20230727,173000,68712048500,261500,261500,261500,261500,0
20230727,172900,68712048500,261500,261500,261500,261500,0
20230727,172800,68712048500,261500,261500,261500,261500,0
20230727,172700,68712048500,261500,261500,261500,261500,0
20230727,172600,68712048500,261500,261500,261500,261500,0
20230727,172500,68712048500,261500,261500,261500,261500,0
20230727,172400,68712048500,261500,261500,261500,261500,0
20230727,172300,68712048500,261500,261500,261500,261500,0
20230727,172200,68712048500,261500,261500,261500,261500,0
20230727,172100,68712048500,261500,261500,261500,261500,0
20230727,172000,68712048500,261500,261500,261500,261500,0
20230727,171900,68712048500,261500,261500,261500,261500,0
20230727,171800,68712048500,261500,261500,261500,261500,0
20230727,171700,68712048500,261500,261500,261500,261500,0
20230727,171600,68712048500,261500,261500,261500,261500,0
20230727,171500,68712048500,261500,261500,261500,261500,0
20230727,171400,68712048500,261500,261500,261500,261500,0
20230727,171300,68712048500,261500,261500,261500,261500,0
20230727,171200,68712048500,261500,261500,261500,261500,0
20230727,171100,68712048500,261500,261500,261500,261500,0
20230727,171000,68712048500,261500,261500,261500,261500,11395
20230727,170900,68712048500,261500,261500,261500,261500,0
20230727,170800,68712048500,261500,261500,261500,261500,0
20230727,170700,68712048500,261500,261500,261500,261500,0
20230727,170600,68712048500,261500,261500,261500,261500,0
20230727,170500,68712048500,261500,261500,261500,261500,0
20230727,170400,68712048500,261500,261500,261500,261500,0
20230727,170300,68712048500,261500,261500,261500,261500,0
20230727,170200,68712048500,261500,261500,261500,261500,0
20230727,170100,68712048500,261500,261500,261500,261500,0
20230727,170000,68712048500,261500,261500,261500,261500,0
20230727,165900,68712048500,261500,261500,261500,261500,0
20230727,165800,68712048500,261500,261500,261500,261500,0
20230727,165700,68712048500,261500,261500,261500,261500,0
20230727,165600,68712048500,261500,261500,261500,261500,0
20230727,165500,68712048500,261500,261500,261500,261500,0
20230727,165400,68712048500,261500,261500,261500,261500,0
20230727,165300,68712048500,261500,261500,261500,261500,0
20230727,165200,68712048500,261500,261500,261500,261500,0
20230727,165100,68712048500,261500,261500,261500,261500,0
20230727,165000,68712048500,261500,261500,261500,261500,0
20230727,164900,68712048500,261500,261500,261500,261500,0
20230727,164800,68712048500,261500,261500,261500,261500,0
20230727,164700,68712048500,261500,261500,261500,261500,0
20230727,164600,68712048500,261500,261500,261500,261500,0
20230727,164500,68712048500,261500,261500,261500,261500,0
20230727,164400,68712048500,261500,261500,261500,261500,0
20230727,164300,68712048500,261500,261500,261500,261500,0
20230727,164200,68712048500,261500,261500,261500,261500,0
20230727,164100,68712048500,261500,261500,261500,261500,0
20230727,164000,68712048500,261500,261500,261500,261500,11395
20230727,163900,68712048500,261500,261500,261500,261500,0
20230727,163800,68712048500,261500,261500,261500,261500,0
20230727,163700,68712048500,261500,261500,261500,261500,0
20230727,163600,68712048500,261500,261500,261500,261500,0
20230727,163500,68712048500,261500,261500,261500,261500,0
20230727,163400,68712048500,261500,261500,261500,261500,0
20230727,163300,68712048500,261500,261500,261500,261500,0
20230727,163200,68712048500,261500,261500,261500,261500,0
20230727,163100,68712048500,261500,261500,261500,261500,0
20230727,163000,68712048500,261500,261500,261500,261500,0
20230727,162900,68712048500,261500,261500,261500,261500,0
20230727,162800,68712048500,261500,261500,261500,261500,0
20230727,162700,68712048500,261500,261500,261500,261500,0
20230727,162600,68712048500,261500,261500,261500,261500,0
20230727,162500,68712048500,261500,261500,261500,261500,0
20230727,162400,68712048500,261500,261500,261500,261500,0
20230727,162300,68712048500,261500,261500,261500,261500,0
20230727,162200,68712048500,261500,261500,261500,261500,0
20230727,162100,68712048500,261500,261500,261500,261500,0
20230727,162000,68712048500,261500,261500,261500,261500,0
20230727,161900,68712048500,261500,261500,261500,261500,0
20230727,161800,68712048500,261500,261500,261500,261500,0
20230727,161700,68712048500,261500,261500,261500,261500,0
20230727,161600,68712048500,261500,261500,261500,261500,0
20230727,161500,68712048500,261500,261500,261500,261500,0
20230727,161400,68712048500,261500,261500,261500,261500,0
20230727,161300,68712048500,261500,261500,261500,261500,0
20230727,161200,68712048500,261500,261500,261500,261500,0
20230727,161100,68712048500,261500,261500,261500,261500,0
20230727,161000,68712048500,261500,261500,261500,261500,11395
20230727,160900,68712048500,261500,261500,261500,261500,0
20230727,160800,68712048500,261500,261500,261500,261500,0
20230727,160700,68712048500,261500,261500,261500,261500,0
20230727,160600,68712048500,261500,261500,261500,261500,0
20230727,160500,68712048500,261500,261500,261500,261500,0
20230727,160400,68712048500,261500,261500,261500,261500,0
20230727,160300,68712048500,261500,261500,261500,261500,0
20230727,160200,68712048500,261500,261500,261500,261500,0
20230727,160100,68712048500,261500,261500,261500,261500,0
20230727,160000,68712048500,261500,261500,261500,261500,0
20230727,155900,68712048500,261500,261500,261500,261500,0
20230727,155800,68712048500,261500,261500,261500,261500,0
20230727,155700,68712048500,261500,261500,261500,261500,0
20230727,155600,68712048500,261500,261500,261500,261500,0
20230727,155500,68712048500,261500,261500,261500,261500,0
20230727,155400,68712048500,261500,261500,261500,261500,0
20230727,155300,68712048500,261500,261500,261500,261500,0
20230727,155200,68712048500,261500,261500,261500,261500,0
20230727,155100,68712048500,261500,261500,261500,261500,0
20230727,155000,68712048500,261500,261500,261500,261500,0
20230727,154900,68712048500,261500,261500,261500,261500,0
20230727,154800,68712048500,261500,261500,261500,261500,0
20230727,154700,68712048500,261500,261500,261500,261500,0
20230727,154600,68712048500,261500,261500,261500,261500,0
20230727,154500,68712048500,261500,261500,261500,261500,0
20230727,154400,68712048500,261500,261500,261500,261500,0
20230727,154300,68712048500,261500,261500,261500,261500,0
20230727,154200,68712048500,261500,261500,261500,261500,0
20230727,154100,68712048500,261500,261500,261500,261500,0
20230727,154000,68712048500,261500,261500,261500,261500,11395
20230727,153900,68712048500,261500,261500,261500,261500,0
20230727,153800,68712048500,261500,261500,261500,261500,0
20230727,153700,68712048500,261500,261500,261500,261500,0
20230727,153600,68712048500,261500,261500,261500,261500,0
20230727,153500,68712048500,261500,261500,261500,261500,0
20230727,153400,68712048500,261500,261500,261500,261500,0
20230727,153300,68712048500,261500,261500,261500,261500,0
20230727,153200,68712048500,261500,261500,261500,261500,0
20230727,153100,68712048500,261500,261500,261500,261500,0
20230727,153000,68712048500,261500,261500,261500,261500,11395
20230727,152900,65732256000,260000,260000,260000,260000,0
20230727,152800,65732256000,260000,260000,260000,260000,0
20230727,152700,65732256000,260000,260000,260000,260000,0
20230727,152600,65732256000,260000,260000,260000,260000,0
20230727,152500,65732256000,260000,260000,260000,260000,0
20230727,152400,65732256000,260000,260000,260000,260000,0
20230727,152300,65732256000,260000,260000,260000,260000,0
20230727,152200,65732256000,260000,260000,260000,260000,0
20230727,152100,65732256000,260000,260000,260000,260000,0
20230727,152000,65732256000,260000,260000,260000,260000,0
20230727,151900,65732256000,260000,260500,261000,260000,1650
20230727,151800,65301871000,260500,261000,261000,260000,898
20230727,151700,65067745000,260500,260000,261000,260000,506
20230727,151600,64935932000,260500,260500,260500,260000,571
20230727,151500,64787372500,260000,260000,260500,260000,1251
20230727,151400,64461987500,260000,259500,260000,259500,872
20230727,151300,64235526000,259500,259500,260000,259500,218
20230727,151200,64178859500,259500,260000,260000,259500,328
20230727,151100,64093632000,260000,260500,260500,259500,867
20230727,151000,63868150000,260000,260000,260500,260000,1447
20230727,150900,63491877000,260000,260000,260000,259500,204
20230727,150800,63438901000,259500,260000,260000,259000,1488
20230727,150700,63052753500,259500,260000,260000,259500,1921
20230727,150600,62554180000,260000,259500,260000,259500,383
20230727,150500,62454742000,260000,260000,260000,259500,311
20230727,150400,62373972000,260000,260500,260500,259500,1295
20230727,150300,62037233500,260000,261000,261000,260000,1099
20230727,150200,61751122500,260500,261000,261000,260500,415
20230727,150100,61642985500,260500,260500,261000,260500,649
20230727,150000,61473799000,261000,261000,261000,260500,610
20230727,145900,61314791500,260500,261000,261000,260500,556
20230727,145800,61169817000,261000,261000,261000,260500,297
20230727,145700,61092321500,261000,260500,261000,260000,3006
20230727,145600,60309356000,260500,260500,260500,260000,332
20230727,145500,60222919500,260500,260000,260500,260000,381
20230727,145400,60123800000,260500,260000,260500,260000,649
20230727,145300,59954954500,260000,260500,260500,260000,399
20230727,145200,59851110000,260500,260000,260500,260000,362
20230727,145100,59756947000,260000,260500,260500,260000,487
20230727,145000,59630165500,260000,260000,260500,260000,538
20230727,144900,59490226000,260500,260500,261000,260500,1517
20230727,144800,59094860500,260500,261000,261500,260500,2675
20230727,144700,58396819000,261500,261500,261500,261000,315
20230727,144600,58314499500,261500,261500,261500,261000,343
20230727,144500,58224857500,261000,261000,261500,261000,296
20230727,144400,58147534500,261500,261500,261500,261000,267
20230727,144300,58077766500,261500,261500,261500,261000,385
20230727,144200,57977236500,261000,261500,261500,261000,603
20230727,144100,57819777500,261500,261500,261500,261000,320
20230727,144000,57736217000,261500,261000,261500,261000,275
20230727,143900,57664332500,261500,261000,261500,261000,412
20230727,143800,57556706000,261500,261000,261500,261000,178
20230727,143700,57510213500,261500,261000,261500,261000,346
20230727,143600,57419833000,261000,261000,261500,261000,204
20230727,143500,57366562000,261500,261000,261500,261000,427
20230727,143400,57254937500,261000,261500,261500,261000,198
20230727,143300,57203224500,261500,261000,261500,261000,371
20230727,143200,57106380000,261000,261500,261500,261000,451
20230727,143100,56988589000,261500,261500,261500,261000,235
20230727,143000,56927239000,261500,261000,261500,261000,354
20230727,142900,56834747500,261500,261000,261500,261000,234
20230727,142800,56773629500,261500,261500,261500,260500,1532
20230727,142700,56373755500,261000,261500,261500,261000,1252
20230727,142600,56046971500,261500,261500,262000,261000,581
20230727,142500,55895086000,262000,261500,262000,261500,843
20230727,142400,55674585000,262000,262000,262000,261500,579
20230727,142300,55523119500,262000,262000,262000,261500,282
20230727,142200,55449316000,262000,261500,262000,261500,118
20230727,142100,55418425000,261500,261500,262000,261500,272
20230727,142000,55347204500,261500,262000,262000,261500,446
20230727,141900,55230523500,262000,261500,262000,261500,212
20230727,141800,55175013000,262000,262500,262500,261500,673
20230727,141700,54998684000,262500,262500,262500,262000,247
20230727,141600,54933920000,262500,262000,262500,262000,252
20230727,141500,54867847000,262500,262000,262500,262000,274
20230727,141400,54795992000,262500,262000,262500,262000,265
20230727,141300,54726504500,262000,262500,262500,262000,205
20230727,141200,54672761000,262500,262500,262500,262000,289
20230727,141100,54597027000,262500,262500,262500,262000,957
20230727,141000,54346237000,262000,262000,262500,262000,292
20230727,140900,54269677000,262000,262000,262500,262000,233
20230727,140800,54208568000,262500,262500,262500,262000,697
20230727,140700,54025942500,262500,262000,262500,262000,579
20230727,140600,53874135500,262500,262000,262500,261500,234
20230727,140500,53812854000,262000,262000,262500,261500,545
20230727,140400,53670038000,262500,262500,262500,262000,475
20230727,140300,53545537500,262000,262500,262500,262000,125
20230727,140200,53512767500,262000,263000,263000,262000,1502
20230727,140100,53118496500,263000,263000,263000,262500,306
20230727,140000,53038086500,263000,263000,263000,262500,249
20230727,135900,52972609000,263000,263000,263000,262500,285
20230727,135800,52897676000,263000,263000,263000,262500,266
20230727,135700,52827731500,263000,263000,263000,262500,361
20230727,135600,52732815000,263000,263000,263000,262500,323
20230727,135500,52647872000,263000,263000,263000,262500,216
20230727,135400,52591074500,263000,262000,263000,262000,1366
20230727,135300,52232505500,262500,262500,262500,262000,162
20230727,135200,52190019000,262500,262500,262500,262000,112
20230727,135100,52160645500,262500,262500,262500,262000,289
20230727,135000,52084839500,262500,262000,262500,262000,130
20230727,134900,52050720000,262000,262500,262500,262000,74
20230727,134800,52031328000,262500,262000,262500,261500,198
20230727,134700,51979434500,262000,262000,262500,261500,567
20230727,134600,51830896000,262000,262000,262500,261500,809
20230727,134500,51618921000,262500,262500,262500,262000,117
20230727,134400,51588223000,262500,262500,262500,262000,134
20230727,134300,51553074000,262500,262500,262500,262000,162
20230727,134200,51510556500,262500,262000,262500,262000,471
20230727,134100,51387145500,262000,262000,262000,261500,104
20230727,134000,51359906000,261500,261500,262000,261500,37
20230727,133900,51350221500,262000,262000,262000,261500,207
20230727,133800,51295991000,262000,262000,262000,261500,246
20230727,133700,51231546000,262000,262000,262000,261500,376
20230727,133600,51133192500,262000,262000,262000,261500,90
20230727,133500,51109624000,261500,261500,262000,261500,137
20230727,133400,51073791500,262000,262000,262500,261500,828
20230727,133300,50856936500,262000,261000,262000,261000,1320
20230727,133200,50512219500,261000,261000,261000,260500,272
20230727,133100,50441301000,261000,261000,261000,260500,220
20230727,133000,50383948500,261000,260500,261000,260500,220
20230727,132900,50326614500,260500,261000,261000,260500,91
20230727,132800,50302877500,261000,260500,261000,260500,198
20230727,132700,50251285500,261000,261000,261000,260500,525
20230727,132600,50114468000,261000,260500,261000,260500,316
20230727,132500,50032135000,260500,261000,261000,260500,92
20230727,132400,50008142500,261000,261000,261000,260500,361
20230727,132300,49914032000,261000,260500,261000,260500,365
20230727,132200,49818888000,261000,261000,261000,260500,90
20230727,132100,49795410500,261000,261000,261000,260500,270
20230727,132000,49725061500,260500,261000,261000,260500,279
20230727,131900,49652327000,261000,261000,261000,260500,196
20230727,131800,49601262000,261000,260500,261000,260500,574
20230727,131700,49451711500,260500,261000,261000,260500,468
20230727,131600,49329729000,260500,260500,261000,260500,182
20230727,131500,49282288500,260500,260500,261000,260500,1174
20230727,131400,48976428500,261000,261000,261000,260500,834
20230727,131300,48759156500,261000,260500,261000,260500,563
20230727,131200,48612449500,260500,260500,261000,260500,345
20230727,131100,48522569000,261000,260500,261000,260500,233
20230727,131000,48461844500,261000,260500,261000,260500,351
20230727,130900,48370330500,260500,261000,261000,260500,240
20230727,130800,48307768500,261000,261000,261500,260500,1487
20230727,130700,47919666000,261000,261000,261500,261000,213
20230727,130600,47864031500,261500,261500,261500,261000,253
20230727,130500,47797949000,261500,261000,261500,261000,108
20230727,130400,47769727500,261500,261500,261500,261000,323
20230727,130300,47685389500,261000,261000,261500,261000,305
20230727,130200,47605729500,261500,261000,261500,261000,302
20230727,130100,47526869500,261500,262000,262000,261000,1435
20230727,130000,47151624000,262000,262000,262000,261500,195
20230727,125900,47100540500,261500,262000,262000,261500,128
20230727,125800,47067010000,261500,261500,262000,261500,308
20230727,125700,46986428000,262000,262000,262000,261500,114
20230727,125600,46956587000,262000,262000,262000,261500,144
20230727,125500,46918867000,261500,261500,262000,261500,899
20230727,125400,46683737500,261500,261500,262000,261500,106
20230727,125300,46655981500,262000,262000,262000,261500,295
20230727,125200,46578706500,262000,262000,262000,261500,617
20230727,125100,46417183500,262000,262000,262000,261500,93
20230727,125000,46392848500,262000,262000,262000,261500,175
20230727,124900,46347003000,262000,262000,262000,261500,74
20230727,124800,46327615500,262000,262000,262000,261500,176
20230727,124700,46281516500,262000,262000,262000,261500,145
20230727,124600,46243527500,262000,262000,262000,262000,67
20230727,124500,46225973500,262000,262000,262000,261500,294
20230727,124400,46148953500,261500,262000,262000,261500,69
20230727,124300,46130896000,262000,262000,262000,261500,51
20230727,124200,46117537000,262000,262000,262500,262000,1320
20230727,124100,45771691000,262000,262500,263000,262000,166
20230727,124000,45728088000,263000,262500,263000,262500,1284
20230727,123900,45390991000,263000,263000,263000,262500,80
20230727,123800,45369952000,263000,263000,263000,263000,151
20230727,123700,45330239000,263000,263000,263000,262500,1512
20230727,123600,44932636500,263000,263000,263000,262500,139
20230727,123500,44896102000,263000,263000,263000,262500,210
20230727,123400,44840888500,263000,263000,263000,262500,171
20230727,123300,44795968500,263000,263000,263000,262500,184
20230727,123200,44747613500,263000,262500,263000,262000,251
20230727,123100,44681735000,262500,262500,262500,262000,274
20230727,123000,44609831000,262500,262500,262500,262000,106
20230727,122900,44582007500,262500,262000,262500,262000,554
20230727,122800,44436804500,262000,262000,262000,261500,716
20230727,122700,44249220500,261500,262000,262000,261500,66
20230727,122600,44231934000,262000,262000,262000,261500,85
20230727,122500,44209671000,262000,262000,262000,261500,153
20230727,122400,44169628000,262000,262000,262000,261500,261
20230727,122300,44101365000,262000,261500,262000,261500,116
20230727,122200,44071002500,262000,261500,262000,261500,111
20230727,122100,44041941000,261500,261500,262000,261500,252
20230727,122000,43976003500,261500,261500,262000,261500,122
20230727,121900,43944069000,262000,261500,262000,261500,136
20230727,121800,43908462500,262000,262000,262000,261500,553
20230727,121700,43763810500,261500,262500,262500,261500,1047
20230727,121600,43489479000,262500,262500,263000,262500,244
20230727,121500,43425397500,262500,262500,263000,262500,314
20230727,121400,43342944500,262500,263000,263000,262500,729
20230727,121300,43151540500,262500,263000,263000,262500,531
20230727,121200,43012129000,262500,263000,263000,262500,204
20230727,121100,42958537000,262500,263000,263000,262500,125
20230727,121000,42925694000,262500,262500,263000,262500,295
20230727,120900,42848247000,262500,262500,263000,262500,93
20230727,120800,42823800000,263000,262500,263000,262500,362
20230727,120700,42728744500,262500,263000,263500,262500,292
20230727,120600,42651925500,263000,263000,263500,263000,440
20230727,120500,42536167500,263500,263500,263500,263000,161
20230727,120400,42493785500,263500,264000,264000,263500,1388
20230727,120300,42128027000,263500,264000,264000,263500,60
20230727,120200,42112203500,264000,264000,264000,263500,177
20230727,120100,42065527500,264000,263500,264000,263500,71
20230727,120000,42046785500,263500,264000,264000,263500,203
20230727,115900,41993214000,264000,264000,264000,263500,58
20230727,115800,41977902500,264000,264000,264500,263500,748
20230727,115700,41780401000,264500,264500,264500,264000,98
20230727,115600,41754481500,265000,265000,265000,264500,477
20230727,115500,41628281500,265000,264500,265000,264500,134
20230727,115400,41592787000,265000,265000,265000,264500,180
20230727,115300,41545138000,265000,265000,265000,264500,155
20230727,115200,41504100000,265000,265000,265000,264500,1369
20230727,115100,41141922500,265000,265000,265000,264500,259
20230727,115000,41073328000,265000,265000,265000,264500,112
20230727,114900,41043656000,265000,264500,265000,264000,804
20230727,114800,40830977500,264500,264500,264500,264000,172
20230727,114700,40785495500,264500,264500,264500,264000,118
20230727,114600,40754288000,264500,264500,264500,264000,220
20230727,114500,40696164500,264500,264500,264500,264000,140
20230727,114400,40659140000,264500,264500,264500,264000,159
20230727,114300,40617086000,264500,264500,264500,264000,110
20230727,114200,40587993000,264000,264500,264500,264000,180
20230727,114100,40540441000,264500,264000,264500,263500,249
20230727,114000,40474635500,264000,264000,264000,263500,348
20230727,113900,40382777500,264000,264000,264000,263500,285
20230727,113800,40307612500,264000,264000,264000,263500,181
20230727,113700,40259880500,263500,264000,264000,263500,130
20230727,113600,40225567500,263500,264000,264000,263500,101
20230727,113500,40198918500,264000,264000,264000,264000,37
20230727,113400,40189150500,264000,262500,264000,262500,784
20230727,113300,39982702000,263000,262500,263000,262000,1046
20230727,113200,39708168500,262500,262500,262500,262000,224
20230727,113100,39649389500,262500,263000,263000,262000,3314
20230727,113000,38780011500,263000,262500,263000,262500,227
20230727,112900,38720360500,262500,263500,263500,262500,762
20230727,112800,38519887500,263000,264000,264000,263000,372
20230727,112700,38421869500,263500,263500,264000,263500,995
20230727,112600,38159659500,263500,264000,264000,263500,171
20230727,112500,38114566500,264000,264000,264000,263500,193
20230727,112400,38063634000,263500,264000,264000,263500,100
20230727,112300,38037247000,264000,263500,264000,263500,181
20230727,112200,37989496000,264000,264000,264000,263500,182
20230727,112100,37941484000,263500,263500,264000,263500,641
20230727,112000,37772560500,263000,262500,263000,262500,646
20230727,111900,37602709000,263000,263000,263000,262500,483
20230727,111800,37475728000,263000,262500,263000,262500,262
20230727,111700,37406911000,263000,262500,263000,262500,1021
20230727,111600,37138847500,262500,263000,263000,262500,71
20230727,111500,37120178000,263000,262500,263000,262500,416
20230727,111400,37010931500,262500,263000,263500,262500,653
20230727,111300,36839207000,263000,263000,263500,262500,1167
20230727,111200,36532323500,263000,263000,263000,262500,150
20230727,111100,36492887000,263000,262500,263000,262500,230
20230727,111000,36432419500,262500,262500,263000,262500,249
20230727,110900,36366963500,262500,263000,263000,262500,429
20230727,110800,36254307500,263000,263000,263500,262500,723
20230727,110700,36064154000,263000,263000,263000,262500,744
20230727,110600,35868497500,263000,264000,264500,263000,2016
20230727,110500,35337201500,264000,264000,264500,264000,165
20230727,110400,35293618500,264000,264500,264500,264000,693
20230727,110300,35110468500,264500,265000,265000,264500,588
20230727,110200,34954935500,265000,264500,265000,264500,320
20230727,110100,34870269000,264500,266000,266000,264500,2562
20230727,110000,34191142500,266000,266000,266000,265500,126
20230727,105900,34157637000,265500,266000,266500,265500,1268
20230727,105800,33820284500,266000,266000,266500,266000,241
20230727,105700,33756115000,266500,266500,266500,266000,324
20230727,105600,33669832000,266000,266500,266500,266000,394
20230727,105500,33564859000,266500,266000,266500,266000,371
20230727,105400,33466132000,266500,266500,266500,266000,219
20230727,105300,33407808000,266500,266500,266500,266000,549
20230727,105200,33261532500,266500,265500,266500,265500,6771
20230727,105100,31460186500,266000,265500,266000,265500,143
20230727,105000,31422193000,266000,265500,266000,265500,372
20230727,104900,31323352500,266000,265500,266000,265000,364
20230727,104800,31226660000,265000,266000,266000,265000,662
20230727,104700,31050873000,265500,265500,266000,265500,176
20230727,104600,31004089500,266000,266000,266000,265500,414
20230727,104500,30894137000,266000,266000,266000,265500,395
20230727,104400,30789207000,266000,266000,266000,265500,234
20230727,104300,30726981000,266000,266000,266000,265500,599
20230727,104200,30567866500,265500,265500,265500,265000,1240
20230727,104100,30238681500,265500,265000,265500,265000,264
20230727,104000,30168614500,265000,265000,265500,265000,716
20230727,103900,29978618000,265500,265000,265500,264500,132
20230727,103800,29943615500,265000,265000,265500,265000,453
20230727,103700,29823523000,265000,265500,265500,264500,723
20230727,103600,29631929000,265500,265500,265500,265000,279
20230727,103500,29557866000,265500,265000,265500,265000,158
20230727,103400,29515939000,265500,265500,265500,265000,448
20230727,103300,29397000500,265500,265500,266000,265000,1391
20230727,103200,29027834500,265500,266000,266000,265500,316
20230727,103100,28943874500,266000,265500,266000,265000,3210
20230727,103000,28091648500,265500,265500,265500,265000,264
20230727,102900,28021606000,265000,265500,265500,265000,240
20230727,102800,27957980000,265500,264500,265500,264500,1235
20230727,102700,27630726500,265000,265000,265000,264500,247
20230727,102600,27565330500,265000,264500,265000,264500,422
20230727,102500,27453665500,264500,264500,265000,264000,820
20230727,102400,27236770500,264500,264500,265000,264500,107
20230727,102300,27208431000,264500,264500,265000,264500,86
20230727,102200,27185673000,265000,264500,265000,264500,115
20230727,102100,27155230000,264500,265000,265000,264500,85
20230727,102000,27132739000,265000,265000,265500,265000,459
20230727,101900,27011096500,265500,265000,265500,265000,832
20230727,101800,26790529000,265000,265500,265500,265000,325
20230727,101700,26704366000,265000,265000,265000,264500,1331
20230727,101600,26351660500,265000,265000,265000,264500,373
20230727,101500,26252879500,265000,265500,265500,265000,1512
20230727,101400,25852094500,265500,265500,265500,265000,255
20230727,101300,25784410000,265500,264000,265500,264000,4472
20230727,101200,24601043000,264000,263500,264000,263500,195
20230727,101100,24549579500,264000,264000,264000,263500,179
20230727,101000,24502340000,264000,264000,264000,263500,171
20230727,100900,24457226500,264000,263500,264000,263500,1747
20230727,100800,23996839000,263500,262500,263500,262500,544
20230727,100700,23853773000,263000,263000,263000,262500,609
20230727,100600,23693666000,263000,262500,263000,262000,390
20230727,100500,23591295000,262500,262500,263000,262000,689
20230727,100400,23410418000,263000,262500,263000,262000,324
20230727,100300,23325384500,262500,262500,263000,262500,581
20230727,100200,23172847500,262500,262500,263000,262000,170
20230727,100100,23128251000,262500,263000,263000,262500,371
20230727,100000,23030796000,263000,262500,263000,262000,849
20230727,095900,22807940000,262500,263500,263500,262500,1181
20230727,095800,22497432500,263500,263000,263500,263000,249
20230727,095700,22431856500,263500,263000,263500,262500,679
20230727,095600,22253290000,263000,262500,263000,262500,243
20230727,095500,22189404000,262500,262500,263000,262500,124
20230727,095400,22156846500,263000,263000,263000,262500,183
20230727,095300,22108793000,262500,263000,263000,262000,682
20230727,095200,21929748000,263000,262000,263000,262000,507
20230727,095100,21796721000,262500,263000,263000,262000,417
20230727,095000,21687220000,263000,263500,263500,263000,699
20230727,094900,21503370000,263000,262500,263000,262500,489
20230727,094800,21374793500,263000,262000,263000,262000,530
20230727,094700,21235764500,262000,262500,262500,261500,1011
20230727,094600,20971053000,262500,262500,262500,262000,396
20230727,094500,20867263500,262000,263000,263000,262000,983
20230727,094400,20609183000,263000,263000,263000,262500,234
20230727,094300,20547673500,263000,263000,263500,263000,345
20230727,094200,20456920000,263500,263000,264000,262500,1358
20230727,094100,20098999000,263000,263000,263000,262500,319
20230727,094000,20015121500,263000,263000,263000,262500,219
20230727,093900,19957568000,262500,262500,263000,262000,689
20230727,093800,19776753000,262000,262500,262500,262000,288
20230727,093700,19701198000,262000,261500,262500,261000,732
20230727,093600,19509574000,261000,261500,262000,261000,553
20230727,093500,19365066500,261500,262500,262500,261500,1609
20230727,093400,18943769000,262500,262500,263000,262000,2031
20230727,093300,18411125000,262500,263500,264000,262500,1486
20230727,093200,18020012000,263500,264000,264500,263500,1094
20230727,093100,17731302000,264000,264500,264500,264000,593
20230727,093000,17574583500,264500,265000,265000,264000,1088
20230727,092900,17286890500,265000,265500,265500,264500,1153
20230727,092800,16981458500,265500,265500,265500,265000,727
20230727,092700,16788637500,265500,265500,265500,265000,500
20230727,092600,16655990500,265500,265500,265500,265000,746
20230727,092500,16458071000,265500,265500,265500,265000,481
20230727,092400,16330458500,265500,265500,265500,265000,413
20230727,092300,16220934000,265500,264000,265500,263500,787
20230727,092200,16012703500,264000,264500,265000,263500,1540
20230727,092100,15605824000,265000,265500,265500,265000,1163
20230727,092000,15297538500,265000,266000,266500,265000,3255
20230727,091900,14432944000,266000,265500,266000,265500,2881
20230727,091800,13666798000,265500,265500,266000,265500,936
20230727,091700,13418222000,265500,265500,266000,265500,1338
20230727,091600,13062885000,266000,265000,266000,264500,3091
20230727,091500,12242563500,265000,264000,265000,263500,2360
20230727,091400,11618678500,264000,264000,264000,263500,887
20230727,091300,11384715000,264000,264000,264000,263500,1335
20230727,091200,11032616000,264000,264000,264000,263500,923
20230727,091100,10789282500,263500,263500,264000,263000,2390
20230727,091000,10159106500,263500,264500,264500,263000,2278
20230727,090900,9558150500,264000,265000,265500,263500,1655
20230727,090800,9120659000,265500,265500,266000,265000,3526
20230727,090700,8184881000,265500,265000,266000,264500,4607
20230727,090600,6963090500,265000,264500,266000,264500,3926
20230727,090500,5921313500,265000,264500,265500,264000,5011
20230727,090400,4593997000,265000,263000,265000,263000,3689
20230727,090300,3619914500,263500,263500,263500,262500,2040
20230727,090200,3082882000,263500,262500,264000,261500,4063
20230727,090100,2015897500,262000,261000,263000,260500,3254
20230727,090000,1163482500,261000,258000,261000,258000,4495