stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,195700,3692313250,20600,20600,20600,20600,4082
20230705,195600,3692313250,20600,20600,20600,20600,0
20230705,195500,3692313250,20600,20600,20600,20600,0
20230705,195400,3692313250,20600,20600,20600,20600,0
20230705,195300,3692313250,20600,20600,20600,20600,0
20230705,195200,3692313250,20600,20600,20600,20600,0
20230705,195100,3692313250,20600,20600,20600,20600,0
20230705,195000,3692313250,20600,20600,20600,20600,0
20230705,194900,3692313250,20600,20600,20600,20600,0
20230705,194800,3692313250,20600,20600,20600,20600,0
20230705,194700,3692313250,20600,20600,20600,20600,0
20230705,194600,3692313250,20600,20600,20600,20600,0
20230705,194500,3692313250,20600,20600,20600,20600,0
20230705,194400,3692313250,20600,20600,20600,20600,0
20230705,194300,3692313250,20600,20600,20600,20600,0
20230705,194200,3692313250,20600,20600,20600,20600,0
20230705,194100,3692313250,20600,20600,20600,20600,0
20230705,194000,3692313250,20600,20600,20600,20600,0
20230705,193900,3692313250,20600,20600,20600,20600,0
20230705,193800,3692313250,20600,20600,20600,20600,0
20230705,193700,3692313250,20600,20600,20600,20600,0
20230705,193600,3692313250,20600,20600,20600,20600,0
20230705,193500,3692313250,20600,20600,20600,20600,0
20230705,193400,3692313250,20600,20600,20600,20600,0
20230705,193300,3692313250,20600,20600,20600,20600,0
20230705,193200,3692313250,20600,20600,20600,20600,0
20230705,193100,3692313250,20600,20600,20600,20600,0
20230705,193000,3692313250,20600,20600,20600,20600,0
20230705,192900,3692313250,20600,20600,20600,20600,0
20230705,192800,3692313250,20600,20600,20600,20600,0
20230705,192700,3692313250,20600,20600,20600,20600,4082
20230705,192600,3692313250,20600,20600,20600,20600,0
20230705,192500,3692313250,20600,20600,20600,20600,0
20230705,192400,3692313250,20600,20600,20600,20600,0
20230705,192300,3692313250,20600,20600,20600,20600,0
20230705,192200,3692313250,20600,20600,20600,20600,0
20230705,192100,3692313250,20600,20600,20600,20600,0
20230705,192000,3692313250,20600,20600,20600,20600,0
20230705,191900,3692313250,20600,20600,20600,20600,0
20230705,191800,3692313250,20600,20600,20600,20600,0
20230705,191700,3692313250,20600,20600,20600,20600,0
20230705,191600,3692313250,20600,20600,20600,20600,0
20230705,191500,3692313250,20600,20600,20600,20600,0
20230705,191400,3692313250,20600,20600,20600,20600,0
20230705,191300,3692313250,20600,20600,20600,20600,0
20230705,191200,3692313250,20600,20600,20600,20600,0
20230705,191100,3692313250,20600,20600,20600,20600,0
20230705,191000,3692313250,20600,20600,20600,20600,0
20230705,190900,3692313250,20600,20600,20600,20600,0
20230705,190800,3692313250,20600,20600,20600,20600,0
20230705,190700,3692313250,20600,20600,20600,20600,0
20230705,190600,3692313250,20600,20600,20600,20600,0
20230705,190500,3692313250,20600,20600,20600,20600,0
20230705,190400,3692313250,20600,20600,20600,20600,0
20230705,190300,3692313250,20600,20600,20600,20600,0
20230705,190200,3692313250,20600,20600,20600,20600,0
20230705,190100,3692313250,20600,20600,20600,20600,0
20230705,190000,3692313250,20600,20600,20600,20600,0
20230705,185900,3692313250,20600,20600,20600,20600,0
20230705,185800,3692313250,20600,20600,20600,20600,0
20230705,185700,3692313250,20600,20600,20600,20600,4082
20230705,185600,3692313250,20600,20600,20600,20600,0
20230705,185500,3692313250,20600,20600,20600,20600,0
20230705,185400,3692313250,20600,20600,20600,20600,0
20230705,185300,3692313250,20600,20600,20600,20600,0
20230705,185200,3692313250,20600,20600,20600,20600,0
20230705,185100,3692313250,20600,20600,20600,20600,0
20230705,185000,3692313250,20600,20600,20600,20600,0
20230705,184900,3692313250,20600,20600,20600,20600,0
20230705,184800,3692313250,20600,20600,20600,20600,0
20230705,184700,3692313250,20600,20600,20600,20600,0
20230705,184600,3692313250,20600,20600,20600,20600,0
20230705,184500,3692313250,20600,20600,20600,20600,0
20230705,184400,3692313250,20600,20600,20600,20600,0
20230705,184300,3692313250,20600,20600,20600,20600,0
20230705,184200,3692313250,20600,20600,20600,20600,0
20230705,184100,3692313250,20600,20600,20600,20600,0
20230705,184000,3692313250,20600,20600,20600,20600,0
20230705,183900,3692313250,20600,20600,20600,20600,0
20230705,183800,3692313250,20600,20600,20600,20600,0
20230705,183700,3692313250,20600,20600,20600,20600,0
20230705,183600,3692313250,20600,20600,20600,20600,0
20230705,183500,3692313250,20600,20600,20600,20600,0
20230705,183400,3692313250,20600,20600,20600,20600,0
20230705,183300,3692313250,20600,20600,20600,20600,0
20230705,183200,3692313250,20600,20600,20600,20600,0
20230705,183100,3692313250,20600,20600,20600,20600,0
20230705,183000,3692313250,20600,20600,20600,20600,0
20230705,182900,3692313250,20600,20600,20600,20600,0
20230705,182800,3692313250,20600,20600,20600,20600,0
20230705,182700,3692313250,20600,20600,20600,20600,4082
20230705,182600,3692313250,20600,20600,20600,20600,0
20230705,182500,3692313250,20600,20600,20600,20600,0
20230705,182400,3692313250,20600,20600,20600,20600,0
20230705,182300,3692313250,20600,20600,20600,20600,0
20230705,182200,3692313250,20600,20600,20600,20600,0
20230705,182100,3692313250,20600,20600,20600,20600,0
20230705,182000,3692313250,20600,20600,20600,20600,0
20230705,181900,3692313250,20600,20600,20600,20600,0
20230705,181800,3692313250,20600,20600,20600,20600,0
20230705,181700,3692313250,20600,20600,20600,20600,0
20230705,181600,3692313250,20600,20600,20600,20600,0
20230705,181500,3692313250,20600,20600,20600,20600,0
20230705,181400,3692313250,20600,20600,20600,20600,0
20230705,181300,3692313250,20600,20600,20600,20600,0
20230705,181200,3692313250,20600,20600,20600,20600,0
20230705,181100,3692313250,20600,20600,20600,20600,0
20230705,181000,3692313250,20600,20600,20600,20600,0
20230705,180900,3692313250,20600,20600,20600,20600,0
20230705,180800,3692313250,20600,20600,20600,20600,0
20230705,180700,3692313250,20600,20600,20600,20600,0
20230705,180600,3692313250,20600,20600,20600,20600,0
20230705,180500,3692313250,20600,20600,20600,20600,0
20230705,180400,3692313250,20600,20600,20600,20600,0
20230705,180300,3692313250,20600,20600,20600,20600,0
20230705,180200,3692313250,20600,20600,20600,20600,0
20230705,180100,3692313250,20600,20600,20600,20600,0
20230705,180000,3692313250,20600,20600,20600,20600,0
20230705,175900,3692313250,20600,20600,20600,20600,0
20230705,175800,3692313250,20600,20600,20600,20600,0
20230705,175700,3692313250,20600,20600,20600,20600,4082
20230705,175600,3692313250,20600,20600,20600,20600,0
20230705,175500,3692313250,20600,20600,20600,20600,0
20230705,175400,3692313250,20600,20600,20600,20600,0
20230705,175300,3692313250,20600,20600,20600,20600,0
20230705,175200,3692313250,20600,20600,20600,20600,0
20230705,175100,3692313250,20600,20600,20600,20600,0
20230705,175000,3692313250,20600,20600,20600,20600,0
20230705,174900,3692313250,20600,20600,20600,20600,0
20230705,174800,3692313250,20600,20600,20600,20600,0
20230705,174700,3692313250,20600,20600,20600,20600,0
20230705,174600,3692313250,20600,20600,20600,20600,0
20230705,174500,3692313250,20600,20600,20600,20600,0
20230705,174400,3692313250,20600,20600,20600,20600,0
20230705,174300,3692313250,20600,20600,20600,20600,0
20230705,174200,3692313250,20600,20600,20600,20600,0
20230705,174100,3692313250,20600,20600,20600,20600,0
20230705,174000,3692313250,20600,20600,20600,20600,0
20230705,173900,3692313250,20600,20600,20600,20600,0
20230705,173800,3692313250,20600,20600,20600,20600,0
20230705,173700,3692313250,20600,20600,20600,20600,0
20230705,173600,3692313250,20600,20600,20600,20600,0
20230705,173500,3692313250,20600,20600,20600,20600,0
20230705,173400,3692313250,20600,20600,20600,20600,0
20230705,173300,3692313250,20600,20600,20600,20600,0
20230705,173200,3692313250,20600,20600,20600,20600,0
20230705,173100,3692313250,20600,20600,20600,20600,0
20230705,173000,3692313250,20600,20600,20600,20600,0
20230705,172900,3692313250,20600,20600,20600,20600,0
20230705,172800,3692313250,20600,20600,20600,20600,0
20230705,172700,3692313250,20600,20600,20600,20600,4082
20230705,172600,3692313250,20600,20600,20600,20600,0
20230705,172500,3692313250,20600,20600,20600,20600,0
20230705,172400,3692313250,20600,20600,20600,20600,0
20230705,172300,3692313250,20600,20600,20600,20600,0
20230705,172200,3692313250,20600,20600,20600,20600,0
20230705,172100,3692313250,20600,20600,20600,20600,0
20230705,172000,3692313250,20600,20600,20600,20600,0
20230705,171900,3692313250,20600,20600,20600,20600,0
20230705,171800,3692313250,20600,20600,20600,20600,0
20230705,171700,3692313250,20600,20600,20600,20600,0
20230705,171600,3692313250,20600,20600,20600,20600,0
20230705,171500,3692313250,20600,20600,20600,20600,0
20230705,171400,3692313250,20600,20600,20600,20600,0
20230705,171300,3692313250,20600,20600,20600,20600,0
20230705,171200,3692313250,20600,20600,20600,20600,0
20230705,171100,3692313250,20600,20600,20600,20600,0
20230705,171000,3692313250,20600,20600,20600,20600,0
20230705,170900,3692313250,20600,20600,20600,20600,0
20230705,170800,3692313250,20600,20600,20600,20600,0
20230705,170700,3692313250,20600,20600,20600,20600,0
20230705,170600,3692313250,20600,20600,20600,20600,0
20230705,170500,3692313250,20600,20600,20600,20600,0
20230705,170400,3692313250,20600,20600,20600,20600,0
20230705,170300,3692313250,20600,20600,20600,20600,0
20230705,170200,3692313250,20600,20600,20600,20600,0
20230705,170100,3692313250,20600,20600,20600,20600,0
20230705,170000,3692313250,20600,20600,20600,20600,0
20230705,165900,3692313250,20600,20600,20600,20600,0
20230705,165800,3692313250,20600,20600,20600,20600,0
20230705,165700,3692313250,20600,20600,20600,20600,4082
20230705,165600,3692313250,20600,20600,20600,20600,0
20230705,165500,3692313250,20600,20600,20600,20600,0
20230705,165400,3692313250,20600,20600,20600,20600,0
20230705,165300,3692313250,20600,20600,20600,20600,0
20230705,165200,3692313250,20600,20600,20600,20600,0
20230705,165100,3692313250,20600,20600,20600,20600,0
20230705,165000,3692313250,20600,20600,20600,20600,0
20230705,164900,3692313250,20600,20600,20600,20600,0
20230705,164800,3692313250,20600,20600,20600,20600,0
20230705,164700,3692313250,20600,20600,20600,20600,0
20230705,164600,3692313250,20600,20600,20600,20600,0
20230705,164500,3692313250,20600,20600,20600,20600,0
20230705,164400,3692313250,20600,20600,20600,20600,0
20230705,164300,3692313250,20600,20600,20600,20600,0
20230705,164200,3692313250,20600,20600,20600,20600,0
20230705,164100,3692313250,20600,20600,20600,20600,0
20230705,164000,3692313250,20600,20600,20600,20600,0
20230705,163900,3692313250,20600,20600,20600,20600,0
20230705,163800,3692313250,20600,20600,20600,20600,0
20230705,163700,3692313250,20600,20600,20600,20600,0
20230705,163600,3692313250,20600,20600,20600,20600,0
20230705,163500,3692313250,20600,20600,20600,20600,0
20230705,163400,3692313250,20600,20600,20600,20600,0
20230705,163300,3692313250,20600,20600,20600,20600,0
20230705,163200,3692313250,20600,20600,20600,20600,0
20230705,163100,3692313250,20600,20600,20600,20600,0
20230705,163000,3692313250,20600,20600,20600,20600,0
20230705,162900,3692313250,20600,20600,20600,20600,0
20230705,162800,3692313250,20600,20600,20600,20600,0
20230705,162700,3692313250,20600,20600,20600,20600,4082
20230705,162600,3692313250,20600,20600,20600,20600,0
20230705,162500,3692313250,20600,20600,20600,20600,0
20230705,162400,3692313250,20600,20600,20600,20600,0
20230705,162300,3692313250,20600,20600,20600,20600,0
20230705,162200,3692313250,20600,20600,20600,20600,0
20230705,162100,3692313250,20600,20600,20600,20600,0
20230705,162000,3692313250,20600,20600,20600,20600,0
20230705,161900,3692313250,20600,20600,20600,20600,0
20230705,161800,3692313250,20600,20600,20600,20600,0
20230705,161700,3692313250,20600,20600,20600,20600,0
20230705,161600,3692313250,20600,20600,20600,20600,0
20230705,161500,3692313250,20600,20600,20600,20600,0
20230705,161400,3692313250,20600,20600,20600,20600,0
20230705,161300,3692313250,20600,20600,20600,20600,0
20230705,161200,3692313250,20600,20600,20600,20600,0
20230705,161100,3692313250,20600,20600,20600,20600,0
20230705,161000,3692313250,20600,20600,20600,20600,0
20230705,160900,3692313250,20600,20600,20600,20600,0
20230705,160800,3692313250,20600,20600,20600,20600,0
20230705,160700,3692313250,20600,20600,20600,20600,0
20230705,160600,3692313250,20600,20600,20600,20600,0
20230705,160500,3692313250,20600,20600,20600,20600,0
20230705,160400,3692313250,20600,20600,20600,20600,0
20230705,160300,3692313250,20600,20600,20600,20600,0
20230705,160200,3692313250,20600,20600,20600,20600,0
20230705,160100,3692313250,20600,20600,20600,20600,0
20230705,160000,3692313250,20600,20600,20600,20600,0
20230705,155900,3692313250,20600,20600,20600,20600,0
20230705,155800,3692313250,20600,20600,20600,20600,0
20230705,155700,3692313250,20600,20600,20600,20600,4082
20230705,155600,3692313250,20600,20600,20600,20600,0
20230705,155500,3692313250,20600,20600,20600,20600,0
20230705,155400,3692313250,20600,20600,20600,20600,0
20230705,155300,3692313250,20600,20600,20600,20600,0
20230705,155200,3692313250,20600,20600,20600,20600,0
20230705,155100,3692313250,20600,20600,20600,20600,0
20230705,155000,3692313250,20600,20600,20600,20600,0
20230705,154900,3692313250,20600,20600,20600,20600,0
20230705,154800,3692313250,20600,20600,20600,20600,0
20230705,154700,3692313250,20600,20600,20600,20600,0
20230705,154600,3692313250,20600,20600,20600,20600,0
20230705,154500,3692313250,20600,20600,20600,20600,0
20230705,154400,3692313250,20600,20600,20600,20600,0
20230705,154300,3692313250,20600,20600,20600,20600,0
20230705,154200,3692313250,20600,20600,20600,20600,0
20230705,154100,3692313250,20600,20600,20600,20600,0
20230705,154000,3692313250,20600,20600,20600,20600,0
20230705,153900,3692313250,20600,20600,20600,20600,0
20230705,153800,3692313250,20600,20600,20600,20600,0
20230705,153700,3692313250,20600,20600,20600,20600,0
20230705,153600,3692313250,20600,20600,20600,20600,0
20230705,153500,3692313250,20600,20600,20600,20600,0
20230705,153400,3692313250,20600,20600,20600,20600,0
20230705,153300,3692313250,20600,20600,20600,20600,0
20230705,153200,3692313250,20600,20600,20600,20600,0
20230705,153100,3692313250,20600,20600,20600,20600,0
20230705,153000,3692313250,20600,20600,20600,20600,4082
20230705,152900,3608224050,20800,20800,20800,20800,0
20230705,152800,3608224050,20800,20800,20800,20800,0
20230705,152700,3608224050,20800,20800,20800,20800,0
20230705,152600,3608224050,20800,20800,20800,20800,0
20230705,152500,3608224050,20800,20800,20800,20800,0
20230705,152400,3608224050,20800,20800,20800,20800,0
20230705,152300,3608224050,20800,20800,20800,20800,0
20230705,152200,3608224050,20800,20800,20800,20800,0
20230705,152100,3608224050,20800,20800,20800,20800,0
20230705,152000,3608224050,20800,20800,20800,20800,0
20230705,151900,3608224050,20800,20750,20800,20650,1902
20230705,151800,3568787000,20750,20750,20800,20700,731
20230705,151700,3553615750,20750,20700,20750,20700,870
20230705,151600,3535568600,20750,20750,20750,20700,483
20230705,151500,3525551550,20700,20700,20750,20700,419
20230705,151400,3516867400,20750,20750,20750,20700,659
20230705,151300,3503196850,20700,20700,20750,20700,344
20230705,151200,3496067550,20650,20750,20750,20650,2675
20230705,151100,3440725650,20750,20750,20750,20700,356
20230705,151000,3433343450,20700,20650,20750,20600,3502
20230705,150900,3360905100,20600,20700,20700,20600,837
20230705,150800,3343646850,20650,20700,20700,20650,417
20230705,150700,3335030400,20700,20700,20700,20650,276
20230705,150600,3329326250,20700,20700,20700,20650,586
20230705,150500,3317217850,20700,20600,20700,20600,689
20230705,150400,3303018100,20600,20600,20650,20600,76
20230705,150300,3301450200,20650,20600,20650,20600,885
20230705,150200,3283215000,20650,20600,20650,20600,112
20230705,150100,3280905700,20600,20650,20650,20600,290
20230705,150000,3274930550,20650,20550,20650,20550,732
20230705,145900,3259836750,20550,20600,20650,20550,1350
20230705,145800,3232024250,20600,20600,20650,20600,497
20230705,145700,3221784900,20600,20600,20650,20600,483
20230705,145600,3211833850,20600,20600,20650,20600,663
20230705,145500,3198168650,20600,20600,20650,20600,499
20230705,145400,3187885650,20600,20600,20650,20600,598
20230705,145300,3175562450,20600,20600,20650,20600,779
20230705,145200,3159498700,20600,20600,20700,20600,487
20230705,145100,3149458900,20650,20650,20700,20600,490
20230705,145000,3139350700,20650,20650,20700,20650,412
20230705,144900,3130835150,20650,20650,20700,20650,263
20230705,144800,3125400750,20650,20650,20700,20650,274
20230705,144700,3119740300,20650,20650,20700,20650,510
20230705,144600,3109200450,20650,20650,20700,20650,254
20230705,144500,3103952600,20700,20650,20700,20650,522
20230705,144400,3093166950,20650,20650,20700,20650,223
20230705,144300,3088560150,20700,20650,20700,20600,342
20230705,144200,3081500650,20650,20550,20700,20550,6447
20230705,144100,2948556400,20550,20550,20600,20550,249
20230705,144000,2943438700,20550,20550,20600,20550,293
20230705,143900,2937413350,20550,20600,20600,20550,217
20230705,143800,2932952600,20550,20600,20600,20550,189
20230705,143700,2929067800,20550,20550,20600,20550,522
20230705,143600,2918338050,20550,20550,20600,20550,333
20230705,143500,2911494050,20550,20550,20600,20550,188
20230705,143400,2907629900,20550,20550,20600,20550,277
20230705,143300,2901936700,20550,20550,20600,20550,214
20230705,143200,2897534650,20550,20600,20600,20550,207
20230705,143100,2893280000,20550,20550,20550,20550,241
20230705,143000,2888327450,20550,20550,20600,20550,236
20230705,142900,2883471600,20550,20600,20650,20550,186
20230705,142800,2879639350,20650,20550,20650,20550,5051
20230705,142700,2775589200,20550,20550,20600,20550,261
20230705,142600,2770221600,20550,20550,20600,20550,233
20230705,142500,2765430800,20550,20550,20550,20550,199
20230705,142400,2761341350,20600,20600,20600,20550,280
20230705,142300,2755583650,20550,20550,20600,20550,260
20230705,142200,2750239800,20550,20550,20600,20550,373
20230705,142100,2742573900,20550,20500,20550,20500,294
20230705,142000,2736537750,20500,20500,20550,20500,542
20230705,141900,2725408550,20500,20550,20600,20500,311
20230705,141800,2719020150,20550,20500,20550,20500,173
20230705,141700,2715468700,20500,20500,20600,20500,291
20230705,141600,2709496700,20500,20550,20550,20500,695
20230705,141500,2695216150,20550,20550,20600,20550,240
20230705,141400,2690283200,20550,20500,20600,20500,329
20230705,141300,2683519200,20550,20550,20550,20500,221
20230705,141200,2678977950,20600,20550,20600,20550,623
20230705,141100,2666174500,20550,20600,20600,20550,203
20230705,141000,2661997400,20600,20550,20600,20550,401
20230705,140900,2653745000,20550,20600,20600,20550,91
20230705,140800,2651873000,20600,20550,20650,20550,256
20230705,140700,2646604500,20600,20600,20600,20550,199
20230705,140600,2642508900,20550,20550,20600,20550,429
20230705,140500,2633691600,20600,20550,20600,20550,328
20230705,140400,2626943050,20550,20550,20600,20550,326
20230705,140300,2620234750,20550,20550,20600,20550,284
20230705,140200,2614397200,20550,20600,20600,20550,411
20230705,140100,2605936850,20550,20600,20600,20550,229
20230705,140000,2601230050,20600,20600,20600,20550,370
20230705,135900,2593619800,20550,20650,20650,20550,196
20230705,135800,2589587100,20650,20650,20650,20550,261
20230705,135700,2584211700,20550,20550,20650,20550,426
20230705,135600,2575448050,20550,20600,20650,20550,185
20230705,135500,2571636450,20650,20650,20650,20550,156
20230705,135400,2568420400,20650,20500,20650,20500,623
20230705,135300,2555594750,20550,20550,20550,20500,221
20230705,135200,2551054000,20550,20550,20600,20550,202
20230705,135100,2546902050,20550,20550,20600,20550,387
20230705,135000,2538946150,20550,20550,20600,20550,436
20230705,134900,2529985550,20550,20550,20600,20550,221
20230705,134800,2525443150,20550,20550,20550,20550,215
20230705,134700,2521024900,20600,20600,20600,20550,789
20230705,134600,2504780600,20600,20550,20600,20500,258
20230705,134500,2499478800,20600,20550,20600,20550,161
20230705,134400,2496169500,20550,20550,20600,20550,685
20230705,134300,2482089250,20550,20550,20600,20550,398
20230705,134200,2473909500,20550,20550,20600,20550,473
20230705,134100,2464188200,20600,20600,20650,20550,562
20230705,134000,2452610800,20600,20600,20650,20600,236
20230705,133900,2447748350,20600,20600,20650,20600,195
20230705,133800,2443730550,20600,20650,20650,20600,174
20230705,133700,2440144550,20650,20600,20650,20600,278
20230705,133600,2434414850,20600,20650,20650,20600,150
20230705,133500,2431324000,20600,20600,20650,20600,253
20230705,133400,2426110300,20600,20600,20650,20600,304
20230705,133300,2419843450,20600,20600,20650,20600,200
20230705,133200,2415722650,20600,20600,20650,20600,261
20230705,133100,2410345200,20600,20600,20650,20600,350
20230705,133000,2403132100,20600,20600,20650,20600,182
20230705,132900,2399382000,20600,20600,20650,20600,219
20230705,132800,2394868550,20600,20650,20650,20600,233
20230705,132700,2390064250,20600,20650,20650,20600,781
20230705,132600,2373936650,20650,20650,20650,20650,207
20230705,132500,2369662100,20650,20650,20650,20650,144
20230705,132400,2366688500,20650,20650,20700,20650,205
20230705,132300,2362452500,20650,20700,20700,20650,265
20230705,132200,2356975350,20700,20650,20700,20650,731
20230705,132100,2341850200,20650,20750,20750,20650,291
20230705,132000,2335825050,20650,20700,20700,20650,525
20230705,131900,2324959750,20700,20700,20700,20700,160
20230705,131800,2321647750,20700,20700,20750,20650,1066
20230705,131700,2299582300,20700,20700,20750,20700,177
20230705,131600,2295918300,20700,20750,20750,20700,582
20230705,131500,2283847950,20750,20800,20800,20750,147
20230705,131400,2280797650,20800,20750,20800,20750,191
20230705,131300,2276830200,20750,20750,20800,20750,119
20230705,131200,2274358100,20750,20750,20800,20750,154
20230705,131100,2271159850,20750,20750,20800,20750,145
20230705,131000,2268146650,20750,20750,20800,20750,281
20230705,130900,2262313850,20750,20800,20800,20750,412
20230705,130800,2253760100,20750,20800,20800,20750,105
20230705,130700,2251578250,20750,20750,20800,20750,90
20230705,130600,2249709650,20750,20800,20800,20750,334
20230705,130500,2242767600,20800,20800,20800,20750,197
20230705,130400,2238671700,20750,20750,20750,20750,35
20230705,130300,2237945450,20750,20800,20800,20750,752
20230705,130200,2222312000,20800,20800,20800,20800,58
20230705,130100,2221105600,20800,20800,20850,20800,1684
20230705,130000,2186075100,20800,20850,20850,20800,277
20230705,125900,2180302750,20850,20850,20850,20800,194
20230705,125800,2176257950,20850,20900,20900,20850,510
20230705,125700,2165616150,20850,20850,20900,20850,87
20230705,125600,2163801050,20850,20900,20900,20850,274
20230705,125500,2158079850,20900,20850,20950,20850,239
20230705,125400,2153081050,20900,20900,20900,20850,241
20230705,125300,2148044250,20900,20900,20950,20900,271
20230705,125200,2142375350,20900,20900,20900,20900,64
20230705,125100,2141037750,20900,20900,20900,20850,160
20230705,125000,2137695050,20850,20900,20900,20850,133
20230705,124900,2134917000,20850,20900,20900,20850,80
20230705,124800,2133247250,20900,20900,20900,20850,349
20230705,124700,2125953450,20850,20850,20850,20850,71
20230705,124600,2124473100,20900,20850,20900,20850,164
20230705,124500,2121048700,20900,20850,20900,20850,2866
20230705,124400,2061149650,20900,20850,20900,20850,62
20230705,124300,2059855350,20850,20850,20900,20850,202
20230705,124200,2055637450,20850,20900,20900,20850,133
20230705,124100,2052858650,20900,20850,20900,20850,170
20230705,124000,2049309150,20850,20900,20900,20850,131
20230705,123900,2046572800,20850,20850,20900,20850,338
20230705,123800,2039524000,20850,20850,20900,20850,258
20230705,123700,2034135650,20850,20900,20900,20850,157
20230705,123600,2030856000,20850,20850,20850,20850,4
20230705,123500,2030772600,20850,20850,20900,20850,250
20230705,123400,2025551850,20900,20850,20900,20850,80
20230705,123300,2023882200,20850,20900,20900,20850,52
20230705,123200,2022795450,20850,20850,20900,20800,231
20230705,123100,2017975100,20850,20800,20850,20800,66
20230705,123000,2016600650,20800,20800,20850,20800,132
20230705,122900,2013849500,20800,20850,20850,20800,107
20230705,122800,2011621150,20850,20800,20850,20800,179
20230705,122700,2007889900,20800,20850,20850,20800,143
20230705,122600,2004910500,20800,20800,20800,20800,54
20230705,122500,2003787300,20800,20800,20850,20800,291
20230705,122400,1997726550,20800,20850,20850,20800,147
20230705,122300,1994665350,20850,20800,20850,20800,170
20230705,122200,1991126300,20850,20800,20850,20800,262
20230705,122100,1985665450,20800,20800,20800,20800,79
20230705,122000,1984022250,20850,20800,20850,20800,275
20230705,121900,1978290550,20800,20850,20850,20800,184
20230705,121800,1974455250,20850,20850,20850,20800,143
20230705,121700,1971476050,20800,20800,20850,20800,136
20230705,121600,1968642250,20800,20800,20850,20800,37
20230705,121500,1967871150,20800,20750,20850,20750,173
20230705,121400,1964270350,20750,20850,20850,20750,162
20230705,121300,1960897300,20800,20750,20800,20750,144
20230705,121200,1957903250,20750,20850,20850,20750,700
20230705,121100,1943343100,20800,20850,20850,20800,157
20230705,121000,1940076100,20850,20850,20850,20800,169
20230705,120900,1936553700,20800,20850,20850,20800,302
20230705,120800,1930260250,20800,20800,20850,20800,62
20230705,120700,1928968650,20800,20800,20850,20800,182
20230705,120600,1925178050,20850,20800,20850,20800,27
20230705,120500,1924615150,20850,20800,20850,20800,151
20230705,120400,1921469350,20850,20750,20850,20750,141
20230705,120300,1918537300,20750,20800,20800,20750,36
20230705,120200,1917788650,20800,20750,20800,20750,289
20230705,120100,1911780150,20750,20800,20800,20750,186
20230705,120000,1907915650,20750,20800,20800,20750,30
20230705,115900,1907292650,20750,20700,20800,20700,155
20230705,115800,1904071500,20700,20750,20750,20700,65
20230705,115700,1902723950,20750,20750,20800,20750,151
20230705,115600,1899585700,20750,20750,20800,20750,119
20230705,115500,1897110750,20750,20750,20750,20700,121
20230705,115400,1894603150,20750,20750,20800,20750,175
20230705,115300,1890966900,20750,20750,20750,20750,2
20230705,115200,1890925400,20750,20750,20800,20750,229
20230705,115100,1886166350,20750,20750,20750,20750,41
20230705,115000,1885315600,20750,20700,20750,20700,90
20230705,114900,1883451650,20700,20700,20750,20700,365
20230705,114800,1875879900,20700,20700,20700,20700,541
20230705,114700,1864681200,20700,20700,20700,20650,810
20230705,114600,1847914250,20700,20750,20750,20700,182
20230705,114500,1844138150,20700,20700,20700,20700,62
20230705,114400,1842854750,20700,20700,20750,20700,212
20230705,114300,1838461350,20700,20700,20700,20700,2
20230705,114200,1838419950,20750,20700,20750,20650,175
20230705,114100,1834792500,20700,20700,20750,20700,180
20230705,114000,1831061500,20700,20700,20700,20700,20
20230705,113900,1830647500,20750,20650,20750,20650,186
20230705,113800,1826793800,20650,20750,20750,20650,244
20230705,113700,1821740250,20700,20700,20700,20700,22
20230705,113600,1821284850,20700,20700,20750,20700,192
20230705,113500,1817302250,20700,20700,20700,20700,75
20230705,113400,1815749750,20700,20700,20750,20650,174
20230705,113300,1812148350,20650,20700,20750,20650,362
20230705,113200,1804650150,20750,20700,20750,20700,818
20230705,113100,1787714750,20700,20700,20750,20700,131
20230705,113000,1784998050,20700,20700,20750,20650,136
20230705,112900,1782181300,20700,20650,20750,20650,355
20230705,112800,1774827900,20650,20750,20750,20650,470
20230705,112700,1765091200,20750,20750,20750,20750,67
20230705,112600,1763700950,20750,20700,20750,20700,141
20230705,112500,1760778400,20700,20700,20800,20700,9
20230705,112400,1760592000,20700,20750,20750,20650,219
20230705,112300,1756060350,20750,20750,20800,20750,143
20230705,112200,1753088100,20750,20700,20750,20700,228
20230705,112100,1748367200,20700,20750,20750,20700,157
20230705,112000,1745111050,20750,20750,20750,20750,148
20230705,111900,1742040050,20650,20700,20700,20650,331
20230705,111800,1735188550,20700,20700,20750,20700,178
20230705,111700,1731498800,20700,20700,20700,20700,19
20230705,111600,1731105500,20700,20750,20750,20700,502
20230705,111500,1720700600,20800,20700,20800,20650,2390
20230705,111400,1671314150,20700,20650,20700,20650,133
20230705,111300,1668564000,20650,20750,20750,20650,616
20230705,111200,1655820050,20700,20700,20700,20700,38
20230705,111100,1655033450,20750,20700,20750,20700,156
20230705,111000,1651799250,20700,20650,20750,20650,219
20230705,110900,1647262700,20700,20700,20700,20650,139
20230705,110800,1644385550,20650,20700,20700,20650,226
20230705,110700,1639710800,20700,20700,20700,20700,69
20230705,110600,1638282500,20700,20700,20750,20700,265
20230705,110500,1632794050,20700,20750,20750,20650,1281
20230705,110400,1606249900,20750,20750,20750,20750,71
20230705,110300,1604776650,20750,20700,20800,20700,828
20230705,110200,1587620400,20700,20700,20700,20700,98
20230705,110100,1585591800,20750,20700,20750,20700,223
20230705,110000,1580969600,20700,20700,20750,20700,623
20230705,105900,1568068400,20750,20700,20750,20700,122
20230705,105800,1565540200,20700,20700,20750,20700,179
20230705,105700,1561829900,20700,20700,20750,20700,417
20230705,105600,1553178250,20700,20700,20700,20650,387
20230705,105500,1545167400,20700,20650,20750,20650,103
20230705,105400,1543037400,20700,20700,20700,20700,871
20230705,105300,1525007700,20700,20750,20750,20700,584
20230705,105200,1512892900,20700,20750,20750,20700,361
20230705,105100,1505402200,20750,20750,20800,20700,193
20230705,105000,1501397950,20750,20800,20800,20750,223
20230705,104900,1496761850,20750,20750,20800,20750,574
20230705,104800,1484849350,20800,20750,20800,20750,173
20230705,104700,1481254600,20750,20750,20850,20750,256
20230705,104600,1475929600,20750,20800,20800,20750,95
20230705,104500,1473955900,20800,20800,20850,20800,335
20230705,104400,1466980900,20800,20800,20800,20800,67
20230705,104300,1465587300,20800,20800,20850,20800,90
20230705,104200,1463711750,20800,20800,20850,20800,121
20230705,104100,1461192450,20800,20800,20850,20800,176
20230705,104000,1457525650,20850,20800,20850,20800,51
20230705,103900,1456462350,20800,20800,20850,20800,114
20230705,103800,1454088650,20800,20850,20850,20750,221
20230705,103700,1449490000,20800,20850,20850,20800,24
20230705,103600,1448990700,20850,20800,20850,20800,168
20230705,103500,1445490450,20800,20800,20800,20800,110
20230705,103400,1443202450,20800,20800,20800,20750,334
20230705,103300,1436265950,20750,20750,20800,20750,158
20230705,103200,1432982300,20850,20800,20850,20750,152
20230705,103100,1429824950,20800,20800,20800,20750,153
20230705,103000,1426643150,20800,20800,20850,20800,216
20230705,102900,1422143850,20800,20800,20800,20800,189
20230705,102800,1418212650,20800,20800,20850,20800,517
20230705,102700,1407456550,20800,20850,20950,20800,203
20230705,102600,1403220400,20850,20850,20850,20800,657
20230705,102500,1389522500,20800,20850,20850,20800,310
20230705,102400,1383070600,20850,20850,20900,20850,342
20230705,102300,1375937400,20900,20850,20900,20850,134
20230705,102200,1373139700,20900,20850,20900,20850,99
20230705,102100,1371073050,20850,20850,20900,20850,117
20230705,102000,1368628700,20850,20900,20900,20850,82
20230705,101900,1366915300,20900,20850,20900,20850,127
20230705,101800,1364263350,20850,20850,20900,20850,79
20230705,101700,1362615700,20800,20850,20900,20800,248
20230705,101600,1357439000,20800,20850,20850,20800,1280
20230705,101500,1330751400,20900,20900,20900,20850,69
20230705,101400,1329310250,20900,20900,20900,20850,53
20230705,101300,1328202600,20950,20900,20950,20900,255
20230705,101200,1322863550,20900,20900,20900,20900,15
20230705,101100,1322550050,20900,20900,20900,20850,66
20230705,101000,1321171800,20900,20900,20950,20850,437
20230705,100900,1312036850,20900,20900,20950,20900,70
20230705,100800,1310571000,20900,20900,20900,20900,377
20230705,100700,1302691700,20950,21000,21000,20900,110
20230705,100600,1300386700,21000,21050,21050,20850,5732
20230705,100500,1180088750,21100,21050,21100,21000,310
20230705,100400,1173565650,21000,21000,21050,20950,2800
20230705,100300,1114726050,21000,21000,21000,21000,47
20230705,100200,1113739050,20950,20950,20950,20900,179
20230705,100100,1109991300,21000,20950,21000,20950,94
20230705,100000,1108020750,20900,20850,20950,20850,2781
20230705,095900,1049997050,20800,20800,20850,20800,460
20230705,095800,1040413750,20800,20800,20850,20800,163
20230705,095700,1037021950,20800,20850,20850,20750,148
20230705,095600,1033940100,20750,20800,20850,20750,89
20230705,095500,1032090700,20800,20800,20800,20750,1492
20230705,095400,1001110050,20800,20700,20800,20700,86
20230705,095300,999323150,20700,20750,20800,20700,130
20230705,095200,996624100,20800,20700,20800,20700,494
20230705,095100,986375300,20700,20750,20800,20700,306
20230705,095000,980030900,20750,20750,20800,20750,79
20230705,094900,978388600,20700,20750,20750,20700,44
20230705,094800,977475900,20750,20650,20750,20600,2027
20230705,094700,935447100,20650,20650,20650,20650,133
20230705,094600,932700650,20650,20650,20650,20650,729
20230705,094500,917646800,20650,20700,20700,20650,1967
20230705,094400,877012000,20700,20700,20700,20700,2
20230705,094300,876970600,20700,20750,20750,20700,2729
20230705,094200,820349250,20750,20750,20750,20750,123
20230705,094100,817797000,20750,20750,20800,20750,118
20230705,094000,815348450,20800,20750,20800,20750,67
20230705,093900,813955750,20800,20750,20800,20750,504
20230705,093800,803494050,20800,20800,20800,20750,198
20230705,093700,799383050,20800,20750,20800,20750,112
20230705,093600,797055650,20750,20800,20850,20750,146
20230705,093500,794018150,20800,20900,20900,20750,2236
20230705,093400,747462900,20850,20850,20900,20850,92
20230705,093300,745541100,20850,20900,20900,20850,185
20230705,093200,741678650,20850,20750,20850,20700,1524
20230705,093100,709926950,20750,20800,20800,20750,147
20230705,093000,706876650,20750,20700,20750,20700,416
20230705,092900,698247050,20700,20700,20700,20700,1019
20230705,092800,677153750,20750,20750,20750,20750,60
20230705,092700,675908750,20800,20700,20800,20700,1178
20230705,092600,651511350,20750,20750,20750,20750,431
20230705,092500,642568100,20750,20650,20850,20650,3428
20230705,092400,571376850,20600,20700,20700,20600,314
20230705,092300,564887500,20700,20750,20750,20700,35
20230705,092200,564161550,20750,20750,20750,20750,19
20230705,092100,563767300,20750,20750,20750,20750,10
20230705,092000,563559800,20750,20700,20750,20700,333
20230705,091900,556653550,20700,20600,20750,20550,547
20230705,091800,545398700,20600,20600,20650,20550,3625
20230705,091700,470747350,20650,20600,20700,20600,1414
20230705,091600,441531500,20650,20650,20650,20550,4231
20230705,091500,354430100,20700,20700,20750,20650,1231
20230705,091400,328948250,20750,20700,20900,20600,2854
20230705,091300,269897950,20750,20750,20800,20750,1173
20230705,091200,245520500,20750,20800,20800,20750,1554
20230705,091100,213249450,20800,20900,20900,20800,2785
20230705,091000,155137550,20950,21000,21050,20950,2864
20230705,090900,95020250,21100,21200,21200,21000,1804
20230705,090800,57038400,21200,21200,21200,21200,115
20230705,090700,54600400,21200,21050,21200,21050,201
20230705,090600,50352450,21050,20900,21050,20900,815
20230705,090500,33273500,20950,20950,20950,20950,1
20230705,090400,33252550,20900,21000,21000,20900,53
20230705,090300,32141350,21000,20900,21000,20900,30
20230705,090200,31511650,20900,21000,21000,20900,490
20230705,090100,21267850,20950,21050,21050,20950,173
20230705,090000,17643200,21000,20850,21000,20700,845