stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,184300,282204939500,403000,403000,403000,403000,31822
20230705,184200,282204939500,403000,403000,403000,403000,0
20230705,184100,282204939500,403000,403000,403000,403000,0
20230705,184000,282204939500,403000,403000,403000,403000,0
20230705,183900,282204939500,403000,403000,403000,403000,0
20230705,183800,282204939500,403000,403000,403000,403000,0
20230705,183700,282204939500,403000,403000,403000,403000,0
20230705,183600,282204939500,403000,403000,403000,403000,0
20230705,183500,282204939500,403000,403000,403000,403000,0
20230705,183400,282204939500,403000,403000,403000,403000,0
20230705,183300,282204939500,403000,403000,403000,403000,0
20230705,183200,282204939500,403000,403000,403000,403000,0
20230705,183100,282204939500,403000,403000,403000,403000,0
20230705,183000,282204939500,403000,403000,403000,403000,0
20230705,182900,282204939500,403000,403000,403000,403000,0
20230705,182800,282204939500,403000,403000,403000,403000,0
20230705,182700,282204939500,403000,403000,403000,403000,0
20230705,182600,282204939500,403000,403000,403000,403000,0
20230705,182500,282204939500,403000,403000,403000,403000,0
20230705,182400,282204939500,403000,403000,403000,403000,0
20230705,182300,282204939500,403000,403000,403000,403000,0
20230705,182200,282204939500,403000,403000,403000,403000,0
20230705,182100,282204939500,403000,403000,403000,403000,0
20230705,182000,282204939500,403000,403000,403000,403000,0
20230705,181900,282204939500,403000,403000,403000,403000,0
20230705,181800,282204939500,403000,403000,403000,403000,0
20230705,181700,282204939500,403000,403000,403000,403000,0
20230705,181600,282204939500,403000,403000,403000,403000,0
20230705,181500,282204939500,403000,403000,403000,403000,0
20230705,181400,282204939500,403000,403000,403000,403000,0
20230705,181300,282204939500,403000,403000,403000,403000,31822
20230705,181200,282204939500,403000,403000,403000,403000,0
20230705,181100,282204939500,403000,403000,403000,403000,0
20230705,181000,282204939500,403000,403000,403000,403000,0
20230705,180900,282204939500,403000,403000,403000,403000,0
20230705,180800,282204939500,403000,403000,403000,403000,0
20230705,180700,282204939500,403000,403000,403000,403000,0
20230705,180600,282204939500,403000,403000,403000,403000,0
20230705,180500,282204939500,403000,403000,403000,403000,0
20230705,180400,282204939500,403000,403000,403000,403000,0
20230705,180300,282204939500,403000,403000,403000,403000,0
20230705,180200,282204939500,403000,403000,403000,403000,0
20230705,180100,282204939500,403000,403000,403000,403000,0
20230705,180000,282204939500,403000,403000,403000,403000,0
20230705,175900,282204939500,403000,403000,403000,403000,0
20230705,175800,282204939500,403000,403000,403000,403000,0
20230705,175700,282204939500,403000,403000,403000,403000,0
20230705,175600,282204939500,403000,403000,403000,403000,0
20230705,175500,282204939500,403000,403000,403000,403000,0
20230705,175400,282204939500,403000,403000,403000,403000,0
20230705,175300,282204939500,403000,403000,403000,403000,0
20230705,175200,282204939500,403000,403000,403000,403000,0
20230705,175100,282204939500,403000,403000,403000,403000,0
20230705,175000,282204939500,403000,403000,403000,403000,0
20230705,174900,282204939500,403000,403000,403000,403000,0
20230705,174800,282204939500,403000,403000,403000,403000,0
20230705,174700,282204939500,403000,403000,403000,403000,0
20230705,174600,282204939500,403000,403000,403000,403000,0
20230705,174500,282204939500,403000,403000,403000,403000,0
20230705,174400,282204939500,403000,403000,403000,403000,0
20230705,174300,282204939500,403000,403000,403000,403000,31822
20230705,174200,282204939500,403000,403000,403000,403000,0
20230705,174100,282204939500,403000,403000,403000,403000,0
20230705,174000,282204939500,403000,403000,403000,403000,0
20230705,173900,282204939500,403000,403000,403000,403000,0
20230705,173800,282204939500,403000,403000,403000,403000,0
20230705,173700,282204939500,403000,403000,403000,403000,0
20230705,173600,282204939500,403000,403000,403000,403000,0
20230705,173500,282204939500,403000,403000,403000,403000,0
20230705,173400,282204939500,403000,403000,403000,403000,0
20230705,173300,282204939500,403000,403000,403000,403000,0
20230705,173200,282204939500,403000,403000,403000,403000,0
20230705,173100,282204939500,403000,403000,403000,403000,0
20230705,173000,282204939500,403000,403000,403000,403000,0
20230705,172900,282204939500,403000,403000,403000,403000,0
20230705,172800,282204939500,403000,403000,403000,403000,0
20230705,172700,282204939500,403000,403000,403000,403000,0
20230705,172600,282204939500,403000,403000,403000,403000,0
20230705,172500,282204939500,403000,403000,403000,403000,0
20230705,172400,282204939500,403000,403000,403000,403000,0
20230705,172300,282204939500,403000,403000,403000,403000,0
20230705,172200,282204939500,403000,403000,403000,403000,0
20230705,172100,282204939500,403000,403000,403000,403000,0
20230705,172000,282204939500,403000,403000,403000,403000,0
20230705,171900,282204939500,403000,403000,403000,403000,0
20230705,171800,282204939500,403000,403000,403000,403000,0
20230705,171700,282204939500,403000,403000,403000,403000,0
20230705,171600,282204939500,403000,403000,403000,403000,0
20230705,171500,282204939500,403000,403000,403000,403000,0
20230705,171400,282204939500,403000,403000,403000,403000,0
20230705,171300,282204939500,403000,403000,403000,403000,31822
20230705,171200,282204939500,403000,403000,403000,403000,0
20230705,171100,282204939500,403000,403000,403000,403000,0
20230705,171000,282204939500,403000,403000,403000,403000,0
20230705,170900,282204939500,403000,403000,403000,403000,0
20230705,170800,282204939500,403000,403000,403000,403000,0
20230705,170700,282204939500,403000,403000,403000,403000,0
20230705,170600,282204939500,403000,403000,403000,403000,0
20230705,170500,282204939500,403000,403000,403000,403000,0
20230705,170400,282204939500,403000,403000,403000,403000,0
20230705,170300,282204939500,403000,403000,403000,403000,0
20230705,170200,282204939500,403000,403000,403000,403000,0
20230705,170100,282204939500,403000,403000,403000,403000,0
20230705,170000,282204939500,403000,403000,403000,403000,0
20230705,165900,282204939500,403000,403000,403000,403000,0
20230705,165800,282204939500,403000,403000,403000,403000,0
20230705,165700,282204939500,403000,403000,403000,403000,0
20230705,165600,282204939500,403000,403000,403000,403000,0
20230705,165500,282204939500,403000,403000,403000,403000,0
20230705,165400,282204939500,403000,403000,403000,403000,0
20230705,165300,282204939500,403000,403000,403000,403000,0
20230705,165200,282204939500,403000,403000,403000,403000,0
20230705,165100,282204939500,403000,403000,403000,403000,0
20230705,165000,282204939500,403000,403000,403000,403000,0
20230705,164900,282204939500,403000,403000,403000,403000,0
20230705,164800,282204939500,403000,403000,403000,403000,0
20230705,164700,282204939500,403000,403000,403000,403000,0
20230705,164600,282204939500,403000,403000,403000,403000,0
20230705,164500,282204939500,403000,403000,403000,403000,0
20230705,164400,282204939500,403000,403000,403000,403000,0
20230705,164300,282204939500,403000,403000,403000,403000,31822
20230705,164200,282204939500,403000,403000,403000,403000,0
20230705,164100,282204939500,403000,403000,403000,403000,0
20230705,164000,282204939500,403000,403000,403000,403000,0
20230705,163900,282204939500,403000,403000,403000,403000,0
20230705,163800,282204939500,403000,403000,403000,403000,0
20230705,163700,282204939500,403000,403000,403000,403000,0
20230705,163600,282204939500,403000,403000,403000,403000,0
20230705,163500,282204939500,403000,403000,403000,403000,0
20230705,163400,282204939500,403000,403000,403000,403000,0
20230705,163300,282204939500,403000,403000,403000,403000,0
20230705,163200,282204939500,403000,403000,403000,403000,0
20230705,163100,282204939500,403000,403000,403000,403000,0
20230705,163000,282204939500,403000,403000,403000,403000,0
20230705,162900,282204939500,403000,403000,403000,403000,0
20230705,162800,282204939500,403000,403000,403000,403000,0
20230705,162700,282204939500,403000,403000,403000,403000,0
20230705,162600,282204939500,403000,403000,403000,403000,0
20230705,162500,282204939500,403000,403000,403000,403000,0
20230705,162400,282204939500,403000,403000,403000,403000,0
20230705,162300,282204939500,403000,403000,403000,403000,0
20230705,162200,282204939500,403000,403000,403000,403000,0
20230705,162100,282204939500,403000,403000,403000,403000,0
20230705,162000,282204939500,403000,403000,403000,403000,0
20230705,161900,282204939500,403000,403000,403000,403000,0
20230705,161800,282204939500,403000,403000,403000,403000,0
20230705,161700,282204939500,403000,403000,403000,403000,0
20230705,161600,282204939500,403000,403000,403000,403000,0
20230705,161500,282204939500,403000,403000,403000,403000,0
20230705,161400,282204939500,403000,403000,403000,403000,0
20230705,161300,282204939500,403000,403000,403000,403000,31822
20230705,161200,282204939500,403000,403000,403000,403000,0
20230705,161100,282204939500,403000,403000,403000,403000,0
20230705,161000,282204939500,403000,403000,403000,403000,0
20230705,160900,282204939500,403000,403000,403000,403000,0
20230705,160800,282204939500,403000,403000,403000,403000,0
20230705,160700,282204939500,403000,403000,403000,403000,0
20230705,160600,282204939500,403000,403000,403000,403000,0
20230705,160500,282204939500,403000,403000,403000,403000,0
20230705,160400,282204939500,403000,403000,403000,403000,0
20230705,160300,282204939500,403000,403000,403000,403000,0
20230705,160200,282204939500,403000,403000,403000,403000,0
20230705,160100,282204939500,403000,403000,403000,403000,0
20230705,160000,282204939500,403000,403000,403000,403000,0
20230705,155900,282204939500,403000,403000,403000,403000,0
20230705,155800,282204939500,403000,403000,403000,403000,0
20230705,155700,282204939500,403000,403000,403000,403000,0
20230705,155600,282204939500,403000,403000,403000,403000,0
20230705,155500,282204939500,403000,403000,403000,403000,0
20230705,155400,282204939500,403000,403000,403000,403000,0
20230705,155300,282204939500,403000,403000,403000,403000,0
20230705,155200,282204939500,403000,403000,403000,403000,0
20230705,155100,282204939500,403000,403000,403000,403000,0
20230705,155000,282204939500,403000,403000,403000,403000,0
20230705,154900,282204939500,403000,403000,403000,403000,0
20230705,154800,282204939500,403000,403000,403000,403000,0
20230705,154700,282204939500,403000,403000,403000,403000,0
20230705,154600,282204939500,403000,403000,403000,403000,0
20230705,154500,282204939500,403000,403000,403000,403000,0
20230705,154400,282204939500,403000,403000,403000,403000,0
20230705,154300,282204939500,403000,403000,403000,403000,31822
20230705,154200,282204939500,403000,403000,403000,403000,0
20230705,154100,282204939500,403000,403000,403000,403000,0
20230705,154000,282204939500,403000,403000,403000,403000,0
20230705,153900,282204939500,403000,403000,403000,403000,0
20230705,153800,282204939500,403000,403000,403000,403000,0
20230705,153700,282204939500,403000,403000,403000,403000,0
20230705,153600,282204939500,403000,403000,403000,403000,0
20230705,153500,282204939500,403000,403000,403000,403000,0
20230705,153400,282204939500,403000,403000,403000,403000,0
20230705,153300,282204939500,403000,403000,403000,403000,0
20230705,153200,282204939500,403000,403000,403000,403000,0
20230705,153100,282204939500,403000,403000,403000,403000,0
20230705,153000,282204939500,403000,403000,403000,403000,31822
20230705,152900,269380673500,403500,403500,403500,403500,0
20230705,152800,269380673500,403500,403500,403500,403500,0
20230705,152700,269380673500,403500,403500,403500,403500,0
20230705,152600,269380673500,403500,403500,403500,403500,0
20230705,152500,269380673500,403500,403500,403500,403500,0
20230705,152400,269380673500,403500,403500,403500,403500,0
20230705,152300,269380673500,403500,403500,403500,403500,0
20230705,152200,269380673500,403500,403500,403500,403500,0
20230705,152100,269380673500,403500,403500,403500,403500,0
20230705,152000,269380673500,403500,403500,403500,403500,0
20230705,151900,269380673500,403500,403000,403500,403000,1901
20230705,151800,268614004000,403000,403500,403500,403000,2965
20230705,151700,267418342500,403500,403000,403500,403000,2036
20230705,151600,266597205000,403000,403500,403500,403000,2883
20230705,151500,265434608500,403000,403500,403500,403000,932
20230705,151400,265058820500,403500,403000,403500,403000,1618
20230705,151300,264406517500,403000,402500,403500,402500,3827
20230705,151200,262864350000,403000,403000,403000,402500,1565
20230705,151100,262233824000,402500,403000,403000,402500,1184
20230705,151000,261756969000,403000,402500,403000,402500,1392
20230705,150900,261196526000,403000,403000,403000,402500,2181
20230705,150800,260317677000,402500,403500,403500,402500,2395
20230705,150700,259352445000,403500,403000,403500,403000,1652
20230705,150600,258686623500,403000,403000,403500,403000,1800
20230705,150500,257961126000,403500,403500,403500,403000,2139
20230705,150400,257098967000,403500,403000,403500,403000,952
20230705,150300,256715173500,403000,403000,403500,403000,601
20230705,150200,256472801000,403000,403500,403500,403000,733
20230705,150100,256177141000,403000,403500,403500,403000,1697
20230705,150000,255493134500,403500,403500,403500,403000,1762
20230705,145900,254782685500,403500,403000,403500,403000,1846
20230705,145800,254037935000,403000,403000,403500,403000,723
20230705,145700,253746316000,403000,403500,403500,403000,1781
20230705,145600,253027801500,403500,403500,403500,403000,1136
20230705,145500,252569574000,403000,403500,403500,403000,859
20230705,145400,252223120000,403500,403000,403500,403000,1667
20230705,145300,251551160500,403500,403500,403500,403000,797
20230705,145200,251229628500,403500,403000,403500,403000,810
20230705,145100,250902955000,403500,403500,403500,403000,524
20230705,145000,250691654500,403000,403500,403500,403000,671
20230705,144900,250421025500,403500,403000,403500,403000,640
20230705,144800,250162964500,403500,403000,403500,403000,586
20230705,144700,249926623000,403000,403000,403500,403000,912
20230705,144600,249559021000,403500,403500,404000,403000,3627
20230705,144500,248095807500,403500,403500,404000,403500,726
20230705,144400,247802636500,403500,404000,404000,403500,515
20230705,144300,247594649000,404000,403500,404000,403500,1033
20230705,144200,247177474500,403500,404000,404000,403500,358
20230705,144100,247032905000,404000,403500,404000,403500,467
20230705,144000,246844339500,404000,404000,404000,403500,524
20230705,143900,246632760000,403500,403500,404000,403500,955
20230705,143800,246247177500,403500,404000,404000,403500,441
20230705,143700,246069149500,403500,403500,404000,403500,1278
20230705,143600,245553248500,404000,403500,404000,403500,574
20230705,143500,245321508000,403500,404000,404000,403500,459
20230705,143400,245136142000,403500,404000,404000,403500,502
20230705,143300,244933382000,404000,404000,404000,403500,1359
20230705,143200,244384923500,403500,403500,404000,403000,3028
20230705,143100,243163150000,403000,403500,403500,403000,829
20230705,143000,242828822500,403500,403000,403500,403000,427
20230705,142900,242656584500,403000,403500,403500,403000,411
20230705,142800,242490841500,403000,403000,403500,403000,362
20230705,142700,242344880000,403500,403000,403500,403000,513
20230705,142600,242137964000,403000,403500,403500,403000,685
20230705,142500,241861734500,403000,403500,403500,403000,399
20230705,142400,241700801500,403500,403500,403500,403000,521
20230705,142300,241490750000,403500,403000,403500,403000,569
20230705,142200,241261345000,403500,403500,403500,403000,684
20230705,142100,240985585500,403500,403000,403500,403000,328
20230705,142000,240853318000,403000,403500,403500,403000,1994
20230705,141900,240049655000,403500,403000,403500,403000,588
20230705,141800,239812580000,403500,403500,403500,403000,469
20230705,141700,239623442000,403500,403500,403500,403000,513
20230705,141600,239416580500,403000,403500,403500,403000,577
20230705,141500,239184010500,403000,403000,403500,403000,468
20230705,141400,238995322500,403000,403500,403500,403000,310
20230705,141300,238870346500,403500,403000,403500,403000,214
20230705,141200,238784059000,403500,403500,403500,403000,288
20230705,141100,238667932500,403500,403000,403500,403000,979
20230705,141000,238273176000,403500,403500,403500,403000,282
20230705,140900,238159464500,403000,403000,403500,403000,646
20230705,140800,237899097500,402500,403000,403000,402500,723
20230705,140700,237607805000,402500,403000,403000,402500,1116
20230705,140600,237158168000,403000,403500,403500,402500,928
20230705,140500,236784168000,403500,402500,403500,402500,791
20230705,140400,236465396500,403000,403000,403000,402500,3101
20230705,140300,235216040500,402500,403000,403000,402500,778
20230705,140200,234902662000,403000,402500,403000,402500,632
20230705,140100,234648170000,403000,403000,403000,402500,484
20230705,140000,234453175000,403000,402500,403000,402500,336
20230705,135900,234317812000,403000,403500,403500,402500,2351
20230705,135800,233370196000,403500,403000,403500,403000,322
20230705,135700,233240388500,403500,403000,403500,403000,497
20230705,135600,233040080000,403000,403000,403500,403000,441
20230705,135500,232862309500,403000,403000,403500,402500,1717
20230705,135400,232170332500,402500,402500,403000,402500,3834
20230705,135300,230626824500,402500,403000,403500,402500,6432
20230705,135200,228035559500,403500,403000,403500,403000,435
20230705,135100,227860133000,403500,403500,403500,403000,525
20230705,135000,227648350500,403500,403500,404000,403000,2875
20230705,134900,226488127500,404000,403500,404000,403500,209
20230705,134800,226403768000,404000,403500,404000,403500,609
20230705,134700,226157970500,403500,403500,404000,403500,390
20230705,134600,226000559500,404000,404000,404000,403500,790
20230705,134500,225681748500,403500,403500,404000,403500,382
20230705,134400,225527543000,404000,403500,404000,403500,356
20230705,134300,225383750000,404000,404000,404000,403500,1134
20230705,134200,224925796000,403500,403500,404000,403500,409
20230705,134100,224760721500,404000,403500,404000,403500,197
20230705,134000,224681202500,404000,404000,404000,403500,384
20230705,133900,224526158500,403500,403500,404000,403500,792
20230705,133800,224206373000,404000,404000,404500,404000,1217
20230705,133700,223714687500,404000,404000,404500,404000,371
20230705,133600,223564772500,404000,404000,404500,404000,857
20230705,133500,223218515500,404000,404500,405000,404000,3327
20230705,133400,221873289000,405000,405000,405000,404500,1954
20230705,133300,221082748000,404500,405000,405000,404500,2070
20230705,133200,220244448500,405000,405000,405000,404500,424
20230705,133100,220072770000,404500,405000,405000,404500,530
20230705,133000,219858154500,405000,405000,405000,404500,836
20230705,132900,219519828500,405000,404500,405000,404500,284
20230705,132800,219404849000,405000,404500,405000,404500,1733
20230705,132700,218703127500,404500,404500,405000,404000,2954
20230705,132600,217508113500,404500,404500,404500,404000,642
20230705,132500,217248543000,404000,404500,404500,404000,610
20230705,132400,217001975500,404500,404000,404500,404000,443
20230705,132300,216822881000,404500,404000,404500,404000,374
20230705,132200,216671690500,404500,404500,404500,404000,777
20230705,132100,216357566500,404500,404500,404500,404000,364
20230705,132000,216210421500,404000,404000,404500,404000,437
20230705,131900,216033834000,404000,404000,404500,404000,310
20230705,131800,215908582000,404000,404500,404500,404000,475
20230705,131700,215716626000,404000,404500,404500,404000,648
20230705,131600,215454757000,404000,405000,405000,404000,2883
20230705,131500,214288707000,404500,405000,405000,404500,788
20230705,131400,213969909500,405000,404500,405000,404500,522
20230705,131300,213758677500,405000,405000,405000,404500,504
20230705,131200,213554751000,405000,405000,405000,404500,603
20230705,131100,213310564000,405000,405000,405000,404500,598
20230705,131000,213068504000,405000,405000,405000,404500,1199
20230705,130900,212582956500,405000,405000,405000,404500,512
20230705,130800,212375742500,404500,405000,405000,404500,1232
20230705,130700,211877346000,404500,404500,405000,404000,1720
20230705,130600,211181575500,404500,404500,405000,404500,896
20230705,130500,210819041000,404500,404000,405000,404000,4016
20230705,130400,209194715500,404000,404500,404500,404000,395
20230705,130300,209035123000,404000,404000,404500,404000,287
20230705,130200,208919135000,404000,404000,404500,404000,534
20230705,130100,208703342000,404000,404500,405000,404000,3016
20230705,130000,207483300500,405000,405000,405000,404500,224
20230705,125900,207392612000,405000,405000,405000,404500,480
20230705,125800,207198310500,405000,404500,405000,404500,4291
20230705,125700,205462337500,404000,404000,404000,403500,11673
20230705,125600,200746518000,403500,403500,404000,403000,1080
20230705,125500,200310719000,403500,404000,404000,403000,552
20230705,125400,200087948000,403500,404000,404000,403500,777
20230705,125300,199774368000,404000,404000,404000,403500,485
20230705,125200,199578582500,404000,404000,404000,403500,563
20230705,125100,199351393500,403500,403500,404000,403500,710
20230705,125000,199064811000,403500,403500,404000,403500,494
20230705,124900,198865463500,403500,403000,404000,403000,1606
20230705,124800,198217455500,403000,403500,403500,403000,291
20230705,124700,198100123500,403000,403500,403500,403000,241
20230705,124600,198002955000,403500,403000,403500,403000,560
20230705,124500,197777093500,403000,403000,403500,403000,222
20230705,124400,197687606500,403500,403500,403500,403000,508
20230705,124300,197482834000,403000,403500,403500,403000,1329
20230705,124200,196946633500,403500,403500,403500,403000,842
20230705,124100,196606900500,404000,403500,404000,403000,285
20230705,124000,196491917000,403500,403500,404000,403000,1650
20230705,123900,195826194000,403000,403500,403500,403000,327
20230705,123800,195694282500,403500,403500,403500,403000,450
20230705,123700,195512764000,403500,403000,403500,402500,2482
20230705,123600,194512436000,403000,402500,403000,402000,6165
20230705,123500,192031106500,402000,402500,402500,402000,807
20230705,123400,191706584000,402000,402500,402500,402000,426
20230705,123300,191535282000,402500,402500,402500,402000,910
20230705,123200,191169416500,402000,402000,402500,402000,1268
20230705,123100,190659543000,402000,402500,402500,402000,516
20230705,123000,190452071000,402500,402000,402500,402000,958
20230705,122900,190066913000,402500,402000,402500,402000,1082
20230705,122800,189631667500,402000,402000,402500,402000,2561
20230705,122700,188601851500,402000,403000,403000,402000,7669
20230705,122600,185515044500,403000,403000,403000,402500,811
20230705,122500,185188595500,402500,403000,403000,402500,1071
20230705,122400,184757406500,403000,403000,403000,402500,468
20230705,122300,184568927000,403000,403000,403000,402500,504
20230705,122200,184365932500,402500,403000,403000,402500,246
20230705,122100,184266863000,403000,403000,403000,402500,1347
20230705,122000,183724566500,402500,402500,403000,402500,865
20230705,121900,183376008500,403000,402500,403000,402500,665
20230705,121800,183108281500,403000,403000,403000,402500,646
20230705,121700,182848214500,403000,403000,403000,402500,181
20230705,121600,182775303000,403000,402500,403000,402500,172
20230705,121500,182706042000,402500,402500,403000,402500,358
20230705,121400,182561844500,402500,402500,403000,402500,682
20230705,121300,182287148000,403000,403000,403000,402500,371
20230705,121200,182137729000,403000,403000,403000,402500,218
20230705,121100,182049939500,403000,403000,403000,402500,697
20230705,121000,181769326000,403000,403000,403000,402500,430
20230705,120900,181596096000,402500,403500,403500,402500,3643
20230705,120800,180128048500,403500,403500,403500,403000,207
20230705,120700,180044548000,403500,403000,403500,403000,795
20230705,120600,179723870000,403000,403500,403500,403000,220
20230705,120500,179635110000,403500,403500,403500,403000,197
20230705,120400,179555644500,403000,403000,403500,403000,885
20230705,120300,179198571000,403000,403500,403500,403000,157
20230705,120200,179135248000,403500,403500,403500,403000,367
20230705,120100,178987201500,403500,404000,404000,403000,1444
20230705,120000,178404278000,403500,404000,404000,403500,1539
20230705,115900,177783246000,404000,403500,404000,403500,1323
20230705,115800,177249371000,403500,403000,403500,403000,323
20230705,115700,177119107500,403500,403500,403500,403000,145
20230705,115600,177060641500,403500,403000,403500,403000,708
20230705,115500,176775115500,403500,403000,403500,403000,627
20230705,115400,176522373500,403000,403000,403500,403000,155
20230705,115300,176459891500,403000,403000,403500,403000,835
20230705,115200,176123205000,403000,402500,403500,402500,1834
20230705,115100,175384090500,403000,403500,403500,402500,433
20230705,115000,175209702000,403000,403000,403000,402500,1018
20230705,114900,174799512500,403000,403000,403000,402500,3048
20230705,114800,173571475500,402500,403000,403500,402500,2098
20230705,114700,172725996500,402500,402500,403000,402500,883
20230705,114600,172370313000,402500,402500,403000,402500,765
20230705,114500,172062347500,402500,403000,403000,402500,575
20230705,114400,171830819500,403000,403000,403000,402500,1002
20230705,114300,171427324000,403000,403500,403500,403000,3729
20230705,114200,169924465000,403500,403500,403500,403000,587
20230705,114100,169687851500,403000,403500,403500,403000,625
20230705,114000,169435921000,403500,403500,404000,403000,7139
20230705,113900,166558337000,403500,403500,404000,403500,325
20230705,113800,166427172500,403500,403500,404000,403000,5005
20230705,113700,164407618000,403500,404000,404500,403500,3837
20230705,113600,162857446500,404000,405000,405000,404000,3815
20230705,113500,161314613500,404500,405000,405000,404500,268
20230705,113400,161206152000,405000,404500,405000,404500,571
20230705,113300,160975143500,405000,404500,405000,404500,385
20230705,113200,160819371500,404500,404500,405000,404500,624
20230705,113100,160566917500,404500,404500,405000,404500,347
20230705,113000,160426477500,405000,405000,405500,404500,1084
20230705,112900,159987496000,405000,405000,405500,404500,2606
20230705,112800,158932051500,405500,405500,406000,405000,380
20230705,112700,158778036500,405500,405500,406000,405500,1621
20230705,112600,158120591500,406000,405500,406000,405500,1153
20230705,112500,157652873000,406000,405500,406000,405500,1589
20230705,112400,157007778500,405500,406000,406500,405500,1107
20230705,112300,156558380500,406000,406500,406500,405500,2531
20230705,112200,155530674000,406000,406500,406500,406000,920
20230705,112100,155156835000,406500,406000,406500,406000,2530
20230705,112000,154129073500,406500,406000,406500,405500,3094
20230705,111900,152872684000,406000,406000,406000,405500,789
20230705,111800,152552453500,406000,406000,406000,405500,585
20230705,111700,152314982500,406000,406000,406000,405500,642
20230705,111600,152054433000,406000,405500,406000,405000,1892
20230705,111500,151287288500,405500,405500,405500,405000,817
20230705,111400,150956045500,405500,406000,406500,405000,4418
20230705,111300,149163170500,406500,406500,406500,406000,1539
20230705,111200,148538145000,406000,406000,406500,406000,1039
20230705,111100,148116018500,406500,406500,406500,406000,2715
20230705,111000,147012773500,406000,405500,406500,405000,13212
20230705,110900,141651721000,405000,405500,405500,405000,1084
20230705,110800,141212279000,405000,405500,405500,405000,416
20230705,110700,141043658500,405000,405000,405500,405000,934
20230705,110600,140665241500,405000,405500,405500,405000,918
20230705,110500,140293414500,405000,405500,405500,405000,757
20230705,110400,139986778000,405500,405500,405500,405000,1061
20230705,110300,139556859000,405500,405000,405500,405000,1220
20230705,110200,139062441500,405500,405000,405500,405000,1237
20230705,110100,138561420500,405000,405500,405500,405000,1289
20230705,110000,138039271000,405500,405500,405500,405000,1146
20230705,105900,137575009000,405500,405000,405500,405000,1834
20230705,105800,136831956500,405500,405000,405500,405000,1831
20230705,105700,136090301000,405000,405000,405500,405000,1723
20230705,105600,135392282500,405000,405000,405500,404500,1667
20230705,105500,134717151500,405000,404500,405500,404500,3690
20230705,105400,133222589500,405000,405000,405000,404500,375
20230705,105300,133070799000,405000,405000,405500,404000,1846
20230705,105200,132323266000,405000,404500,405500,404000,10164
20230705,105100,128208684000,404500,404000,404500,404000,964
20230705,105000,127819134500,404000,404000,404500,404000,1622
20230705,104900,127163801000,404000,404000,404500,404000,1372
20230705,104800,126609483500,404500,404000,404500,403500,604
20230705,104700,126365501500,404000,404000,404500,403500,3869
20230705,104600,124802426500,404000,403500,404000,403500,891
20230705,104500,124442642000,403500,404000,404000,403500,670
20230705,104400,124172213500,404000,403500,404000,403500,451
20230705,104300,123990162500,403500,404000,404000,403500,574
20230705,104200,123758500500,403500,403500,404000,403500,537
20230705,104100,123541765000,403500,403500,404000,403500,610
20230705,104000,123295510500,404000,403500,404000,403500,689
20230705,103900,123017387500,404000,404000,404000,403500,1936
20230705,103800,122235990000,404000,403500,404000,403000,3226
20230705,103700,120934250000,403500,403000,403500,403000,1005
20230705,103600,120529014000,403000,403000,403500,403000,681
20230705,103500,120254455500,403000,403500,403500,403000,1474
20230705,103400,119659776500,403500,403000,403500,403000,291
20230705,103300,119542413500,403000,403000,403500,403000,450
20230705,103200,119360975000,403000,403000,403500,403000,1520
20230705,103100,118748125000,403500,403000,403500,403000,715
20230705,103000,118459761000,403500,403500,403500,403000,719
20230705,102900,118169732500,403500,403500,403500,403000,365
20230705,102800,118022538500,403500,403000,403500,403000,718
20230705,102700,117733016500,403500,403500,403500,403000,1712
20230705,102600,117042255000,403000,403000,403500,403000,1227
20230705,102500,116547658000,403000,403000,403500,403000,649
20230705,102400,116286013000,403000,403500,403500,403000,465
20230705,102300,116098496000,403500,403000,403500,403000,720
20230705,102200,115808160500,403000,404000,404000,403000,1298
20230705,102100,115284509500,403500,403500,404000,403500,1200
20230705,102000,114800233000,404000,403500,404000,403000,2855
20230705,101900,113648335000,403500,403000,403500,403000,712
20230705,101800,113361300000,403500,403500,403500,403000,530
20230705,101700,113147510000,403000,404000,404000,403000,2470
20230705,101600,112151022000,404000,403500,404000,403500,1165
20230705,101500,111680896500,403500,404000,404000,403500,1054
20230705,101400,111255398000,404000,403500,404000,403500,656
20230705,101300,110990435500,404000,403500,404000,403500,1123
20230705,101200,110536827500,404000,403500,404000,403000,3080
20230705,101100,109294198500,403500,403500,403500,403000,523
20230705,101000,109083275500,403000,403000,403500,403000,1517
20230705,100900,108471471000,403000,403000,403500,402500,2599
20230705,100800,107424047000,403000,403500,403500,402500,3524
20230705,100700,106003857500,403000,403000,403500,402500,3337
20230705,100600,104659291000,403000,402500,403000,402500,2313
20230705,100500,103727980500,403000,403500,403500,402500,2057
20230705,100400,102899413000,403500,403000,403500,402500,2715
20230705,100300,101805550000,402500,403000,403000,402500,1257
20230705,100200,101299408000,403000,402500,403000,402500,3457
20230705,100100,99907021500,402500,403000,403000,402500,982
20230705,100000,99511612500,403000,403000,403500,402500,1972
20230705,095900,98717038000,403000,403500,403500,402500,2368
20230705,095800,97762718500,403000,403000,403500,402500,1868
20230705,095700,97009869000,403000,404000,404500,403000,8105
20230705,095600,93740589000,404000,404500,404500,404000,713
20230705,095500,93452410000,404500,404000,404500,404000,1080
20230705,095400,93015761500,404000,404000,404500,404000,1657
20230705,095300,92346296000,404000,404500,404500,404000,569
20230705,095200,92116195500,404500,405000,405000,404000,1572
20230705,095100,91480128500,405000,404500,405000,404000,5711
20230705,095000,89169662000,404500,404500,404500,404000,969
20230705,094900,88778013000,404000,404000,404500,403500,1856
20230705,094800,88028229500,404500,403500,404500,403000,3259
20230705,094700,86712639500,403000,403000,403500,403000,1828
20230705,094600,85975908500,403500,403500,404000,403000,2340
20230705,094500,85031537000,403500,403500,404000,403500,975
20230705,094400,84637902000,403500,404000,404000,403000,3424
20230705,094300,83256335500,404000,403500,404000,403500,3068
20230705,094200,82017474500,404000,403000,404000,403000,3685
20230705,094100,80530472500,403500,403500,404000,403000,1363
20230705,094000,79980477500,403500,403500,404000,403000,1943
20230705,093900,79196556500,403500,403000,404000,403000,3280
20230705,093800,77872807500,403500,404000,404000,403000,5016
20230705,093700,75848318000,404000,404000,404500,403500,3449
20230705,093600,74454767500,404000,404500,404500,404000,2926
20230705,093500,73271598500,404500,405500,405500,404000,4791
20230705,093400,71334317000,405500,405500,405500,405000,4249
20230705,093300,69612665000,405500,406500,406500,405500,5662
20230705,093200,67312544500,406500,406500,406500,406000,2763
20230705,093100,66189684500,406500,406000,406500,405000,7203
20230705,093000,63265413500,406000,404500,406000,404500,9154
20230705,092900,59555750500,405000,405000,405000,404000,2504
20230705,092800,58542736000,404500,404500,405000,404500,2146
20230705,092700,57674498000,405000,404500,405000,404500,2524
20230705,092600,56653362000,404500,404000,405000,404000,4423
20230705,092500,54864384000,404500,403500,404500,403500,5068
20230705,092400,52817412500,404000,404000,404000,403500,1659
20230705,092300,52147463500,404000,405000,405000,403500,4761
20230705,092200,50221544500,405000,404500,405000,403500,4493
20230705,092100,48404814500,404500,405000,405000,404500,5147
20230705,092000,46321335000,405000,404500,405000,404000,2813
20230705,091900,45183394500,404500,405000,405000,403500,11504
20230705,091800,40529523000,405000,403500,405000,403000,10752
20230705,091700,36185269500,403500,402500,403500,402000,5207
20230705,091600,34087232500,402000,402000,402500,402000,1259
20230705,091500,33581064000,402500,402000,402500,402000,2850
20230705,091400,32435323500,402000,402500,402500,402000,1292
20230705,091300,31915476000,402500,403000,403000,402500,3364
20230705,091200,30561275500,403000,403500,404000,403000,3802
20230705,091100,29027943500,404000,404000,404000,403000,3209
20230705,091000,27733132000,403500,404000,404500,403500,4360
20230705,090900,25972690500,404500,402500,404500,402500,6265
20230705,090800,23443697000,403000,402500,403500,402000,6622
20230705,090700,20775945000,402000,402500,402500,402000,3710
20230705,090600,19284405500,402000,402000,402500,401000,6429
20230705,090500,16701550500,402500,403000,403000,402000,4064
20230705,090400,15065688500,402500,403500,403500,402500,3166
20230705,090300,13789345000,403500,403000,404000,403000,6074
20230705,090200,11338159000,403500,402000,403500,401500,7144
20230705,090100,8460551500,402000,404000,404500,401500,10544
20230705,090000,4213728000,404000,403000,404000,403000,10441