stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,210900,34214268900,29150,29150,29150,29150,454672
20230608,210800,34214268900,29150,29150,29150,29150,0
20230608,210700,34214268900,29150,29150,29150,29150,0
20230608,210600,34214268900,29150,29150,29150,29150,0
20230608,210500,34214268900,29150,29150,29150,29150,0
20230608,210400,34214268900,29150,29150,29150,29150,0
20230608,210300,34214268900,29150,29150,29150,29150,0
20230608,210200,34214268900,29150,29150,29150,29150,0
20230608,210100,34214268900,29150,29150,29150,29150,0
20230608,210000,34214268900,29150,29150,29150,29150,0
20230608,205900,34214268900,29150,29150,29150,29150,0
20230608,205800,34214268900,29150,29150,29150,29150,0
20230608,205700,34214268900,29150,29150,29150,29150,0
20230608,205600,34214268900,29150,29150,29150,29150,0
20230608,205500,34214268900,29150,29150,29150,29150,0
20230608,205400,34214268900,29150,29150,29150,29150,0
20230608,205300,34214268900,29150,29150,29150,29150,0
20230608,205200,34214268900,29150,29150,29150,29150,0
20230608,205100,34214268900,29150,29150,29150,29150,0
20230608,205000,34214268900,29150,29150,29150,29150,0
20230608,204900,34214268900,29150,29150,29150,29150,0
20230608,204800,34214268900,29150,29150,29150,29150,0
20230608,204700,34214268900,29150,29150,29150,29150,0
20230608,204600,34214268900,29150,29150,29150,29150,0
20230608,204500,34214268900,29150,29150,29150,29150,0
20230608,204400,34214268900,29150,29150,29150,29150,0
20230608,204300,34214268900,29150,29150,29150,29150,0
20230608,204200,34214268900,29150,29150,29150,29150,0
20230608,204100,34214268900,29150,29150,29150,29150,0
20230608,204000,34214268900,29150,29150,29150,29150,0
20230608,203900,34214268900,29150,29150,29150,29150,454672
20230608,203800,34214268900,29150,29150,29150,29150,0
20230608,203700,34214268900,29150,29150,29150,29150,0
20230608,203600,34214268900,29150,29150,29150,29150,0
20230608,203500,34214268900,29150,29150,29150,29150,0
20230608,203400,34214268900,29150,29150,29150,29150,0
20230608,203300,34214268900,29150,29150,29150,29150,0
20230608,203200,34214268900,29150,29150,29150,29150,0
20230608,203100,34214268900,29150,29150,29150,29150,0
20230608,203000,34214268900,29150,29150,29150,29150,0
20230608,202900,34214268900,29150,29150,29150,29150,0
20230608,202800,34214268900,29150,29150,29150,29150,0
20230608,202700,34214268900,29150,29150,29150,29150,0
20230608,202600,34214268900,29150,29150,29150,29150,0
20230608,202500,34214268900,29150,29150,29150,29150,0
20230608,202400,34214268900,29150,29150,29150,29150,0
20230608,202300,34214268900,29150,29150,29150,29150,0
20230608,202200,34214268900,29150,29150,29150,29150,0
20230608,202100,34214268900,29150,29150,29150,29150,0
20230608,202000,34214268900,29150,29150,29150,29150,0
20230608,201900,34214268900,29150,29150,29150,29150,0
20230608,201800,34214268900,29150,29150,29150,29150,0
20230608,201700,34214268900,29150,29150,29150,29150,0
20230608,201600,34214268900,29150,29150,29150,29150,0
20230608,201500,34214268900,29150,29150,29150,29150,0
20230608,201400,34214268900,29150,29150,29150,29150,0
20230608,201300,34214268900,29150,29150,29150,29150,0
20230608,201200,34214268900,29150,29150,29150,29150,0
20230608,201100,34214268900,29150,29150,29150,29150,0
20230608,201000,34214268900,29150,29150,29150,29150,0
20230608,200900,34214268900,29150,29150,29150,29150,454672
20230608,200800,34214268900,29150,29150,29150,29150,0
20230608,200700,34214268900,29150,29150,29150,29150,0
20230608,200600,34214268900,29150,29150,29150,29150,0
20230608,200500,34214268900,29150,29150,29150,29150,0
20230608,200400,34214268900,29150,29150,29150,29150,0
20230608,200300,34214268900,29150,29150,29150,29150,0
20230608,200200,34214268900,29150,29150,29150,29150,0
20230608,200100,34214268900,29150,29150,29150,29150,0
20230608,200000,34214268900,29150,29150,29150,29150,0
20230608,195900,34214268900,29150,29150,29150,29150,0
20230608,195800,34214268900,29150,29150,29150,29150,0
20230608,195700,34214268900,29150,29150,29150,29150,0
20230608,195600,34214268900,29150,29150,29150,29150,0
20230608,195500,34214268900,29150,29150,29150,29150,0
20230608,195400,34214268900,29150,29150,29150,29150,0
20230608,195300,34214268900,29150,29150,29150,29150,0
20230608,195200,34214268900,29150,29150,29150,29150,0
20230608,195100,34214268900,29150,29150,29150,29150,0
20230608,195000,34214268900,29150,29150,29150,29150,0
20230608,194900,34214268900,29150,29150,29150,29150,0
20230608,194800,34214268900,29150,29150,29150,29150,0
20230608,194700,34214268900,29150,29150,29150,29150,0
20230608,194600,34214268900,29150,29150,29150,29150,0
20230608,194500,34214268900,29150,29150,29150,29150,0
20230608,194400,34214268900,29150,29150,29150,29150,0
20230608,194300,34214268900,29150,29150,29150,29150,0
20230608,194200,34214268900,29150,29150,29150,29150,0
20230608,194100,34214268900,29150,29150,29150,29150,0
20230608,194000,34214268900,29150,29150,29150,29150,0
20230608,193900,34214268900,29150,29150,29150,29150,454672
20230608,193800,34214268900,29150,29150,29150,29150,0
20230608,193700,34214268900,29150,29150,29150,29150,0
20230608,193600,34214268900,29150,29150,29150,29150,0
20230608,193500,34214268900,29150,29150,29150,29150,0
20230608,193400,34214268900,29150,29150,29150,29150,0
20230608,193300,34214268900,29150,29150,29150,29150,0
20230608,193200,34214268900,29150,29150,29150,29150,0
20230608,193100,34214268900,29150,29150,29150,29150,0
20230608,193000,34214268900,29150,29150,29150,29150,0
20230608,192900,34214268900,29150,29150,29150,29150,0
20230608,192800,34214268900,29150,29150,29150,29150,0
20230608,192700,34214268900,29150,29150,29150,29150,0
20230608,192600,34214268900,29150,29150,29150,29150,0
20230608,192500,34214268900,29150,29150,29150,29150,0
20230608,192400,34214268900,29150,29150,29150,29150,0
20230608,192300,34214268900,29150,29150,29150,29150,0
20230608,192200,34214268900,29150,29150,29150,29150,0
20230608,192100,34214268900,29150,29150,29150,29150,0
20230608,192000,34214268900,29150,29150,29150,29150,0
20230608,191900,34214268900,29150,29150,29150,29150,0
20230608,191800,34214268900,29150,29150,29150,29150,0
20230608,191700,34214268900,29150,29150,29150,29150,0
20230608,191600,34214268900,29150,29150,29150,29150,0
20230608,191500,34214268900,29150,29150,29150,29150,0
20230608,191400,34214268900,29150,29150,29150,29150,0
20230608,191300,34214268900,29150,29150,29150,29150,0
20230608,191200,34214268900,29150,29150,29150,29150,0
20230608,191100,34214268900,29150,29150,29150,29150,0
20230608,191000,34214268900,29150,29150,29150,29150,0
20230608,190900,34214268900,29150,29150,29150,29150,454672
20230608,190800,34214268900,29150,29150,29150,29150,0
20230608,190700,34214268900,29150,29150,29150,29150,0
20230608,190600,34214268900,29150,29150,29150,29150,0
20230608,190500,34214268900,29150,29150,29150,29150,0
20230608,190400,34214268900,29150,29150,29150,29150,0
20230608,190300,34214268900,29150,29150,29150,29150,0
20230608,190200,34214268900,29150,29150,29150,29150,0
20230608,190100,34214268900,29150,29150,29150,29150,0
20230608,190000,34214268900,29150,29150,29150,29150,0
20230608,185900,34214268900,29150,29150,29150,29150,0
20230608,185800,34214268900,29150,29150,29150,29150,0
20230608,185700,34214268900,29150,29150,29150,29150,0
20230608,185600,34214268900,29150,29150,29150,29150,0
20230608,185500,34214268900,29150,29150,29150,29150,0
20230608,185400,34214268900,29150,29150,29150,29150,0
20230608,185300,34214268900,29150,29150,29150,29150,0
20230608,185200,34214268900,29150,29150,29150,29150,0
20230608,185100,34214268900,29150,29150,29150,29150,0
20230608,185000,34214268900,29150,29150,29150,29150,0
20230608,184900,34214268900,29150,29150,29150,29150,0
20230608,184800,34214268900,29150,29150,29150,29150,0
20230608,184700,34214268900,29150,29150,29150,29150,0
20230608,184600,34214268900,29150,29150,29150,29150,0
20230608,184500,34214268900,29150,29150,29150,29150,0
20230608,184400,34214268900,29150,29150,29150,29150,0
20230608,184300,34214268900,29150,29150,29150,29150,0
20230608,184200,34214268900,29150,29150,29150,29150,0
20230608,184100,34214268900,29150,29150,29150,29150,0
20230608,184000,34214268900,29150,29150,29150,29150,0
20230608,183900,34214268900,29150,29150,29150,29150,454672
20230608,183800,34214268900,29150,29150,29150,29150,0
20230608,183700,34214268900,29150,29150,29150,29150,0
20230608,183600,34214268900,29150,29150,29150,29150,0
20230608,183500,34214268900,29150,29150,29150,29150,0
20230608,183400,34214268900,29150,29150,29150,29150,0
20230608,183300,34214268900,29150,29150,29150,29150,0
20230608,183200,34214268900,29150,29150,29150,29150,0
20230608,183100,34214268900,29150,29150,29150,29150,0
20230608,183000,34214268900,29150,29150,29150,29150,0
20230608,182900,34214268900,29150,29150,29150,29150,0
20230608,182800,34214268900,29150,29150,29150,29150,0
20230608,182700,34214268900,29150,29150,29150,29150,0
20230608,182600,34214268900,29150,29150,29150,29150,0
20230608,182500,34214268900,29150,29150,29150,29150,0
20230608,182400,34214268900,29150,29150,29150,29150,0
20230608,182300,34214268900,29150,29150,29150,29150,0
20230608,182200,34214268900,29150,29150,29150,29150,0
20230608,182100,34214268900,29150,29150,29150,29150,0
20230608,182000,34214268900,29150,29150,29150,29150,0
20230608,181900,34214268900,29150,29150,29150,29150,0
20230608,181800,34214268900,29150,29150,29150,29150,0
20230608,181700,34214268900,29150,29150,29150,29150,0
20230608,181600,34214268900,29150,29150,29150,29150,0
20230608,181500,34214268900,29150,29150,29150,29150,0
20230608,181400,34214268900,29150,29150,29150,29150,0
20230608,181300,34214268900,29150,29150,29150,29150,0
20230608,181200,34214268900,29150,29150,29150,29150,0
20230608,181100,34214268900,29150,29150,29150,29150,0
20230608,181000,34214268900,29150,29150,29150,29150,0
20230608,180900,34214268900,29150,29150,29150,29150,454672
20230608,180800,34214268900,29150,29150,29150,29150,0
20230608,180700,34214268900,29150,29150,29150,29150,0
20230608,180600,34214268900,29150,29150,29150,29150,0
20230608,180500,34214268900,29150,29150,29150,29150,0
20230608,180400,34214268900,29150,29150,29150,29150,0
20230608,180300,34214268900,29150,29150,29150,29150,0
20230608,180200,34214268900,29150,29150,29150,29150,0
20230608,180100,34214268900,29150,29150,29150,29150,0
20230608,180000,34214268900,29150,29150,29150,29150,0
20230608,175900,34214268900,29150,29150,29150,29150,0
20230608,175800,34214268900,29150,29150,29150,29150,0
20230608,175700,34214268900,29150,29150,29150,29150,0
20230608,175600,34214268900,29150,29150,29150,29150,0
20230608,175500,34214268900,29150,29150,29150,29150,0
20230608,175400,34214268900,29150,29150,29150,29150,0
20230608,175300,34214268900,29150,29150,29150,29150,0
20230608,175200,34214268900,29150,29150,29150,29150,0
20230608,175100,34214268900,29150,29150,29150,29150,0
20230608,175000,34214268900,29150,29150,29150,29150,0
20230608,174900,34214268900,29150,29150,29150,29150,0
20230608,174800,34214268900,29150,29150,29150,29150,0
20230608,174700,34214268900,29150,29150,29150,29150,0
20230608,174600,34214268900,29150,29150,29150,29150,0
20230608,174500,34214268900,29150,29150,29150,29150,0
20230608,174400,34214268900,29150,29150,29150,29150,0
20230608,174300,34214268900,29150,29150,29150,29150,0
20230608,174200,34214268900,29150,29150,29150,29150,0
20230608,174100,34214268900,29150,29150,29150,29150,0
20230608,174000,34214268900,29150,29150,29150,29150,0
20230608,173900,34214268900,29150,29150,29150,29150,454672
20230608,173800,34214268900,29150,29150,29150,29150,0
20230608,173700,34214268900,29150,29150,29150,29150,0
20230608,173600,34214268900,29150,29150,29150,29150,0
20230608,173500,34214268900,29150,29150,29150,29150,0
20230608,173400,34214268900,29150,29150,29150,29150,0
20230608,173300,34214268900,29150,29150,29150,29150,0
20230608,173200,34214268900,29150,29150,29150,29150,0
20230608,173100,34214268900,29150,29150,29150,29150,0
20230608,173000,34214268900,29150,29150,29150,29150,0
20230608,172900,34214268900,29150,29150,29150,29150,0
20230608,172800,34214268900,29150,29150,29150,29150,0
20230608,172700,34214268900,29150,29150,29150,29150,0
20230608,172600,34214268900,29150,29150,29150,29150,0
20230608,172500,34214268900,29150,29150,29150,29150,0
20230608,172400,34214268900,29150,29150,29150,29150,0
20230608,172300,34214268900,29150,29150,29150,29150,0
20230608,172200,34214268900,29150,29150,29150,29150,0
20230608,172100,34214268900,29150,29150,29150,29150,0
20230608,172000,34214268900,29150,29150,29150,29150,0
20230608,171900,34214268900,29150,29150,29150,29150,0
20230608,171800,34214268900,29150,29150,29150,29150,0
20230608,171700,34214268900,29150,29150,29150,29150,0
20230608,171600,34214268900,29150,29150,29150,29150,0
20230608,171500,34214268900,29150,29150,29150,29150,0
20230608,171400,34214268900,29150,29150,29150,29150,0
20230608,171300,34214268900,29150,29150,29150,29150,0
20230608,171200,34214268900,29150,29150,29150,29150,0
20230608,171100,34214268900,29150,29150,29150,29150,0
20230608,171000,34214268900,29150,29150,29150,29150,0
20230608,170900,34214268900,29150,29150,29150,29150,454672
20230608,170800,34214268900,29150,29150,29150,29150,0
20230608,170700,34214268900,29150,29150,29150,29150,0
20230608,170600,34214268900,29150,29150,29150,29150,0
20230608,170500,34214268900,29150,29150,29150,29150,0
20230608,170400,34214268900,29150,29150,29150,29150,0
20230608,170300,34214268900,29150,29150,29150,29150,0
20230608,170200,34214268900,29150,29150,29150,29150,0
20230608,170100,34214268900,29150,29150,29150,29150,0
20230608,170000,34214268900,29150,29150,29150,29150,0
20230608,165900,34214268900,29150,29150,29150,29150,0
20230608,165800,34214268900,29150,29150,29150,29150,0
20230608,165700,34214268900,29150,29150,29150,29150,0
20230608,165600,34214268900,29150,29150,29150,29150,0
20230608,165500,34214268900,29150,29150,29150,29150,0
20230608,165400,34214268900,29150,29150,29150,29150,0
20230608,165300,34214268900,29150,29150,29150,29150,0
20230608,165200,34214268900,29150,29150,29150,29150,0
20230608,165100,34214268900,29150,29150,29150,29150,0
20230608,165000,34214268900,29150,29150,29150,29150,0
20230608,164900,34214268900,29150,29150,29150,29150,0
20230608,164800,34214268900,29150,29150,29150,29150,0
20230608,164700,34214268900,29150,29150,29150,29150,0
20230608,164600,34214268900,29150,29150,29150,29150,0
20230608,164500,34214268900,29150,29150,29150,29150,0
20230608,164400,34214268900,29150,29150,29150,29150,0
20230608,164300,34214268900,29150,29150,29150,29150,0
20230608,164200,34214268900,29150,29150,29150,29150,0
20230608,164100,34214268900,29150,29150,29150,29150,0
20230608,164000,34214268900,29150,29150,29150,29150,0
20230608,163900,34214268900,29150,29150,29150,29150,454672
20230608,163800,34214268900,29150,29150,29150,29150,0
20230608,163700,34214268900,29150,29150,29150,29150,0
20230608,163600,34214268900,29150,29150,29150,29150,0
20230608,163500,34214268900,29150,29150,29150,29150,0
20230608,163400,34214268900,29150,29150,29150,29150,0
20230608,163300,34214268900,29150,29150,29150,29150,0
20230608,163200,34214268900,29150,29150,29150,29150,0
20230608,163100,34214268900,29150,29150,29150,29150,0
20230608,163000,34214268900,29150,29150,29150,29150,0
20230608,162900,34214268900,29150,29150,29150,29150,0
20230608,162800,34214268900,29150,29150,29150,29150,0
20230608,162700,34214268900,29150,29150,29150,29150,0
20230608,162600,34214268900,29150,29150,29150,29150,0
20230608,162500,34214268900,29150,29150,29150,29150,0
20230608,162400,34214268900,29150,29150,29150,29150,0
20230608,162300,34214268900,29150,29150,29150,29150,0
20230608,162200,34214268900,29150,29150,29150,29150,0
20230608,162100,34214268900,29150,29150,29150,29150,0
20230608,162000,34214268900,29150,29150,29150,29150,0
20230608,161900,34214268900,29150,29150,29150,29150,0
20230608,161800,34214268900,29150,29150,29150,29150,0
20230608,161700,34214268900,29150,29150,29150,29150,0
20230608,161600,34214268900,29150,29150,29150,29150,0
20230608,161500,34214268900,29150,29150,29150,29150,0
20230608,161400,34214268900,29150,29150,29150,29150,0
20230608,161300,34214268900,29150,29150,29150,29150,0
20230608,161200,34214268900,29150,29150,29150,29150,0
20230608,161100,34214268900,29150,29150,29150,29150,0
20230608,161000,34214268900,29150,29150,29150,29150,0
20230608,160900,34214268900,29150,29150,29150,29150,454672
20230608,160800,34214268900,29150,29150,29150,29150,0
20230608,160700,34214268900,29150,29150,29150,29150,0
20230608,160600,34214268900,29150,29150,29150,29150,0
20230608,160500,34214268900,29150,29150,29150,29150,0
20230608,160400,34214268900,29150,29150,29150,29150,0
20230608,160300,34214268900,29150,29150,29150,29150,0
20230608,160200,34214268900,29150,29150,29150,29150,0
20230608,160100,34214268900,29150,29150,29150,29150,0
20230608,160000,34214268900,29150,29150,29150,29150,0
20230608,155900,34214268900,29150,29150,29150,29150,0
20230608,155800,34214268900,29150,29150,29150,29150,0
20230608,155700,34214268900,29150,29150,29150,29150,0
20230608,155600,34214268900,29150,29150,29150,29150,0
20230608,155500,34214268900,29150,29150,29150,29150,0
20230608,155400,34214268900,29150,29150,29150,29150,0
20230608,155300,34214268900,29150,29150,29150,29150,0
20230608,155200,34214268900,29150,29150,29150,29150,0
20230608,155100,34214268900,29150,29150,29150,29150,0
20230608,155000,34214268900,29150,29150,29150,29150,0
20230608,154900,34214268900,29150,29150,29150,29150,0
20230608,154800,34214268900,29150,29150,29150,29150,0
20230608,154700,34214268900,29150,29150,29150,29150,0
20230608,154600,34214268900,29150,29150,29150,29150,0
20230608,154500,34214268900,29150,29150,29150,29150,0
20230608,154400,34214268900,29150,29150,29150,29150,0
20230608,154300,34214268900,29150,29150,29150,29150,0
20230608,154200,34214268900,29150,29150,29150,29150,0
20230608,154100,34214268900,29150,29150,29150,29150,0
20230608,154000,34214268900,29150,29150,29150,29150,0
20230608,153900,34214268900,29150,29150,29150,29150,454672
20230608,153800,34214268900,29150,29150,29150,29150,0
20230608,153700,34214268900,29150,29150,29150,29150,0
20230608,153600,34214268900,29150,29150,29150,29150,0
20230608,153500,34214268900,29150,29150,29150,29150,0
20230608,153400,34214268900,29150,29150,29150,29150,0
20230608,153300,34214268900,29150,29150,29150,29150,0
20230608,153200,34214268900,29150,29150,29150,29150,0
20230608,153100,34214268900,29150,29150,29150,29150,0
20230608,153000,34214268900,29150,29150,29150,29150,454672
20230608,152900,20960580100,29050,29050,29050,29050,0
20230608,152800,20960580100,29050,29050,29050,29050,0
20230608,152700,20960580100,29050,29050,29050,29050,0
20230608,152600,20960580100,29050,29050,29050,29050,0
20230608,152500,20960580100,29050,29050,29050,29050,0
20230608,152400,20960580100,29050,29050,29050,29050,0
20230608,152300,20960580100,29050,29050,29050,29050,0
20230608,152200,20960580100,29050,29050,29050,29050,0
20230608,152100,20960580100,29050,29050,29050,29050,0
20230608,152000,20960580100,29050,29050,29050,29050,0
20230608,151900,20960580100,29050,29050,29100,29050,694
20230608,151800,20940405000,29100,29100,29150,29050,2789
20230608,151700,20859273250,29050,29000,29100,29000,4413
20230608,151600,20731219700,29000,29050,29100,29000,3880
20230608,151500,20618471350,29050,29050,29100,29050,2339
20230608,151400,20550521750,29050,29050,29100,29050,1382
20230608,151300,20510371600,29100,29050,29100,29050,1181
20230608,151200,20476046050,29050,29050,29150,29050,1316
20230608,151100,20437809600,29050,29050,29150,29050,1692
20230608,151000,20388592350,29050,29100,29150,29050,1415
20230608,150900,20347433400,29150,29150,29200,29100,2551
20230608,150800,20273171700,29100,29050,29150,29050,4681
20230608,150700,20136850150,29050,29050,29150,29050,2163
20230608,150600,20073891850,29050,29100,29150,29050,2185
20230608,150500,20010290300,29100,29050,29150,29050,2275
20230608,150400,19944047050,29150,29050,29150,29050,2080
20230608,150300,19883559900,29050,29050,29150,29050,2191
20230608,150200,19819864400,29050,29050,29150,29050,2176
20230608,150100,19756584250,29050,29050,29100,29050,2651
20230608,150000,19679517550,29050,29050,29100,29050,1835
20230608,145900,19626194600,29100,29050,29150,29050,1940
20230608,145800,19569800000,29050,29100,29150,29050,1548
20230608,145700,19524744150,29050,29100,29150,29050,2100
20230608,145600,19463670900,29050,29200,29200,29050,2031
20230608,145500,19404619050,29100,29050,29200,29050,1858
20230608,145400,19350530900,29050,29100,29150,29050,2556
20230608,145300,19276147050,29100,29150,29150,29100,2010
20230608,145200,19217646350,29150,29150,29150,29100,1712
20230608,145100,19167800350,29200,29150,29200,29100,2620
20230608,145000,19091457100,29100,29150,29150,29100,1818
20230608,144900,19038504700,29200,29200,29200,29150,1910
20230608,144800,18982806650,29150,29100,29200,29100,2365
20230608,144700,18913822850,29100,29150,29200,29100,1963
20230608,144600,18856602050,29150,29100,29200,29100,1821
20230608,144500,18803509650,29150,29100,29200,29100,1361
20230608,144400,18763822550,29100,29150,29200,29100,1675
20230608,144300,18715051850,29100,29100,29200,29100,1382
20230608,144200,18674799700,29100,29100,29150,29050,2012
20230608,144100,18616259850,29100,29050,29200,29050,1329
20230608,144000,18577573100,29050,29000,29200,29000,22745
20230608,143900,17916534900,29050,29000,29050,29000,2261
20230608,143800,17850926250,29000,28950,29050,28950,4977
20230608,143700,17706558300,29000,29000,29050,29000,3090
20230608,143600,17616926250,29050,29000,29050,29000,1696
20230608,143500,17567723550,29000,29050,29050,29000,1682
20230608,143400,17518910900,29000,29050,29050,29000,2651
20230608,143300,17442005600,29050,29000,29050,29000,1518
20230608,143200,17397965150,29000,29050,29050,29000,2117
20230608,143100,17336533100,29050,29000,29050,29000,1525
20230608,143000,17292288100,29000,29000,29050,29000,2114
20230608,142900,17230961800,29050,29000,29050,29000,914
20230608,142800,17204434050,29000,29050,29050,29000,1009
20230608,142700,17175144900,29050,29000,29050,29000,1217
20230608,142600,17139832300,29000,29000,29050,29000,1143
20230608,142500,17106652550,29000,29050,29050,29000,964
20230608,142400,17078678650,29000,29000,29050,29000,1515
20230608,142300,17034703950,29050,29000,29050,29000,715
20230608,142200,17013946450,29050,29050,29050,29000,1462
20230608,142100,16971531500,29000,29050,29050,29000,890
20230608,142000,16945696050,29050,29000,29050,29000,1548
20230608,141900,16900783950,29050,29100,29100,29000,4756
20230608,141800,16762599950,29050,29100,29100,29050,999
20230608,141700,16733547300,29050,29050,29100,29050,888
20230608,141600,16707735500,29100,29050,29100,29050,683
20230608,141500,16687867950,29050,29050,29100,29000,3474
20230608,141400,16586934200,29000,29000,29050,29000,1135
20230608,141300,16553968200,29050,29050,29050,29000,1288
20230608,141200,16516560400,29000,29050,29050,29000,1001
20230608,141100,16487510750,29000,29050,29050,29000,837
20230608,141000,16463214150,29000,29050,29050,29000,814
20230608,140900,16439592200,29000,29050,29050,29000,777
20230608,140800,16417035300,29050,29000,29050,29000,887
20230608,140700,16391291600,29050,29050,29050,29000,1252
20230608,140600,16354941300,29050,29050,29050,29000,685
20230608,140500,16335054200,29050,29050,29050,29000,1280
20230608,140400,16297900400,29050,29000,29050,29000,1248
20230608,140300,16261655950,29050,29100,29100,29000,2143
20230608,140200,16199390400,29050,29100,29100,29050,454
20230608,140100,16186187050,29100,29050,29100,29050,826
20230608,140000,16162168250,29100,29050,29100,29050,1249
20230608,135900,16125863900,29100,29100,29100,29050,259
20230608,135800,16118328150,29100,29050,29100,29050,2110
20230608,135700,16056987000,29050,29100,29100,29050,854
20230608,135600,16032148700,29100,29100,29100,29050,600
20230608,135500,16014696900,29100,29050,29100,29050,3189
20230608,135400,15921923500,29050,29100,29100,29050,972
20230608,135300,15893664300,29050,29050,29100,29050,895
20230608,135200,15867650750,29100,29100,29100,29050,498
20230608,135100,15853170000,29100,29100,29100,29050,574
20230608,135000,15836477900,29050,29050,29100,29050,796
20230608,134900,15813341000,29050,29100,29100,29050,248
20230608,134800,15806127100,29100,29100,29100,29050,1158
20230608,134700,15772482500,29100,29100,29100,29050,721
20230608,134600,15751516550,29100,29050,29100,29050,664
20230608,134500,15732216600,29100,29100,29100,29050,359
20230608,134400,15721776250,29050,29100,29100,29050,1751
20230608,134300,15670888700,29050,29100,29100,29050,963
20230608,134200,15642898950,29100,29100,29100,29050,315
20230608,134100,15633738650,29100,29100,29100,29050,605
20230608,134000,15616151050,29050,29050,29100,29050,759
20230608,133900,15594073500,29100,29050,29100,29050,557
20230608,133800,15577872000,29100,29050,29100,29050,1329
20230608,133700,15539252050,29100,29100,29100,29050,689
20230608,133600,15519205000,29100,29100,29100,29050,738
20230608,133500,15497749250,29100,29100,29100,29050,704
20230608,133400,15477265150,29100,29100,29100,29050,636
20230608,133300,15458760050,29050,29050,29100,29050,690
20230608,133200,15438705050,29050,29050,29100,29050,382
20230608,133100,15427597750,29100,29050,29100,29050,1034
20230608,133000,15397550150,29100,29050,29100,29050,448
20230608,132900,15384517250,29050,29100,29150,29050,412
20230608,132800,15372522400,29100,29100,29150,29100,725
20230608,132700,15351415350,29150,29100,29150,29100,490
20230608,132600,15337146400,29100,29150,29150,29100,1068
20230608,132500,15306060650,29100,29100,29150,29100,397
20230608,132400,15294496700,29100,29100,29150,29100,1068
20230608,132300,15263404450,29150,29150,29150,29100,641
20230608,132200,15244734350,29150,29100,29150,29100,339
20230608,132100,15234855250,29100,29100,29150,29050,3158
20230608,132000,15142974300,29050,29100,29100,29050,321
20230608,131900,15133633850,29050,29100,29100,29050,804
20230608,131800,15110266250,29050,29100,29100,29050,614
20230608,131700,15092418950,29100,29100,29100,29050,371
20230608,131600,15081626250,29050,29100,29100,29000,3102
20230608,131500,14991504050,29100,29050,29100,29050,324
20230608,131400,14982080600,29100,29050,29100,29000,1524
20230608,131300,14937836600,29050,29000,29050,29000,204
20230608,131200,14931912850,29050,28950,29050,28950,1744
20230608,131100,14881331400,28950,28950,29000,28950,571
20230608,131000,14864794250,28950,28950,29000,28950,346
20230608,130900,14854761700,28950,29000,29050,28950,967
20230608,130800,14826709900,29000,29050,29050,29000,3095
20230608,130700,14736864350,29000,29000,29050,29000,2016
20230608,130600,14678386750,29000,29000,29050,29000,654
20230608,130500,14659410100,29050,29000,29050,29000,1046
20230608,130400,14629030350,29050,29000,29050,29000,1391
20230608,130300,14588678000,29000,29050,29050,29000,1459
20230608,130200,14546353100,29000,29050,29050,29000,320
20230608,130100,14537061300,29000,29000,29050,29000,729
20230608,130000,14515907550,29000,29000,29050,29000,502
20230608,125900,14501340800,29000,29000,29050,29000,805
20230608,125800,14477981500,29050,29100,29100,29050,1674
20230608,125700,14429343050,29050,29150,29150,29050,3982
20230608,125600,14313456700,29100,29150,29150,29100,660
20230608,125500,14294238600,29100,29100,29150,29100,183
20230608,125400,14288904850,29150,29150,29200,29150,3614
20230608,125300,14183553650,29150,29150,29200,29150,591
20230608,125200,14166298850,29200,29150,29200,29150,814
20230608,125100,14142547250,29150,29150,29200,29150,461
20230608,125000,14129089950,29150,29150,29200,29150,211
20230608,124900,14122931500,29150,29150,29200,29150,857
20230608,124800,14097928650,29150,29150,29200,29150,532
20230608,124700,14082409600,29150,29100,29150,29100,3630
20230608,124600,13976595250,29150,29150,29150,29100,328
20230608,124500,13967036700,29100,29100,29150,29100,89
20230608,124400,13964445650,29100,29150,29150,29100,1162
20230608,124300,13930596050,29100,29150,29150,29100,770
20230608,124200,13908151400,29100,29100,29150,29100,1875
20230608,124100,13853510950,29100,29100,29150,29100,346
20230608,124000,13843426250,29100,29150,29150,29100,442
20230608,123900,13830546400,29100,29150,29150,29100,838
20230608,123800,13806140250,29100,29150,29150,29100,484
20230608,123700,13792041250,29150,29150,29150,29100,602
20230608,123600,13774508900,29100,29100,29150,29100,340
20230608,123500,13764601600,29100,29100,29150,29100,823
20230608,123400,13740643550,29150,29100,29150,29100,378
20230608,123300,13729627050,29150,29100,29150,29100,510
20230608,123200,13714768150,29100,29150,29150,29100,957
20230608,123100,13686884050,29150,29150,29200,29100,905
20230608,123000,13660495850,29150,29150,29200,29100,2814
20230608,122900,13578458200,29150,29150,29150,29100,687
20230608,122800,13558432300,29150,29100,29150,29100,463
20230608,122700,13544937900,29100,29150,29150,29100,742
20230608,122600,13523324000,29150,29100,29150,29100,522
20230608,122500,13508108850,29100,29100,29150,29050,1649
20230608,122400,13460142200,29100,29050,29100,29050,518
20230608,122300,13445070650,29100,29100,29100,29050,400
20230608,122200,13433431700,29050,29100,29100,29050,1901
20230608,122100,13378179200,29100,29050,29100,29050,670
20230608,122000,13358698450,29050,29000,29050,29000,1199
20230608,121900,13323888550,29050,29000,29050,29000,471
20230608,121800,13310206550,29000,29000,29050,29000,675
20230608,121700,13290613100,29000,29000,29050,29000,685
20230608,121600,13270730550,29000,29000,29050,28950,283
20230608,121500,13262516200,28950,29000,29000,28950,1918
20230608,121400,13206894400,29000,29000,29000,28950,558
20230608,121300,13190715250,29000,28950,29000,28950,873
20230608,121200,13165413050,29000,28950,29000,28950,659
20230608,121100,13146318050,28950,28950,29000,28950,371
20230608,121000,13135560550,28950,28950,29000,28950,981
20230608,120900,13107134150,28950,29000,29000,28950,886
20230608,120800,13081445200,28950,29000,29000,28950,901
20230608,120700,13055331650,28950,28950,29000,28950,347
20230608,120600,13045270300,28950,28950,29000,28950,208
20230608,120500,13039241050,28950,28950,29000,28900,1860
20230608,120400,12985386150,28900,28850,28900,28850,1417
20230608,120300,12944438450,28850,28850,28900,28850,421
20230608,120200,12932288750,28900,28850,28900,28850,742
20230608,120100,12910855650,28900,28900,28900,28850,326
20230608,120000,12901434350,28850,28900,28950,28850,2532
20230608,115900,12828262900,28950,28900,28950,28900,466
20230608,115800,12814773300,28900,28900,28950,28900,611
20230608,115700,12797099400,28900,28900,28950,28900,797
20230608,115600,12774052750,28900,28900,28900,28850,697
20230608,115500,12753912650,28900,28900,28950,28900,818
20230608,115400,12730256900,28900,28900,28900,28850,631
20230608,115300,12712024350,28900,28850,28950,28850,668
20230608,115200,12692718900,28850,28950,28950,28850,946
20230608,115100,12665368050,28900,28900,28950,28900,528
20230608,115000,12650107950,28900,28900,28950,28850,1356
20230608,114900,12610930450,28900,28900,28950,28900,189
20230608,114800,12605466550,28900,28950,28950,28850,826
20230608,114700,12581587450,28850,28900,28950,28850,1555
20230608,114600,12536645700,28900,28900,28900,28850,1291
20230608,114500,12499361750,28850,28850,28900,28850,867
20230608,114400,12474326200,28900,28900,28900,28850,799
20230608,114300,12451260750,28900,28900,28900,28850,960
20230608,114200,12423531300,28900,28850,28900,28850,416
20230608,114100,12411511950,28900,28850,28900,28850,1178
20230608,114000,12377493550,28900,28850,28900,28850,301
20230608,113900,12368796800,28850,28850,28900,28850,201
20230608,113800,12362991100,28850,28850,28900,28850,1240
20230608,113700,12327187000,28850,28900,28950,28850,8685
20230608,113600,12076190800,28900,28950,28950,28900,2547
20230608,113500,12002469950,28950,29000,29050,28950,5144
20230608,113400,11853359500,29000,29000,29050,29000,275
20230608,113300,11845383350,29000,29050,29050,29000,415
20230608,113200,11833346150,29050,29050,29050,29000,457
20230608,113100,11820079750,29050,29050,29050,29000,2867
20230608,113000,11736834950,29050,29050,29050,29050,263
20230608,112900,11729194800,29050,29050,29100,29050,1327
20230608,112800,11690645400,29100,29050,29100,29050,325
20230608,112700,11681190350,29050,29050,29100,29050,194
20230608,112600,11675551200,29050,29050,29050,29050,415
20230608,112500,11663495450,29100,29100,29100,29050,270
20230608,112400,11655638650,29050,29100,29100,29050,1415
20230608,112300,11614479250,29100,29100,29100,29050,151
20230608,112200,11610085350,29100,29050,29100,29000,4925
20230608,112100,11467016550,29050,29000,29050,29000,485
20230608,112000,11452949500,29050,29050,29050,28950,926
20230608,111900,11426088650,29050,29000,29050,28950,1387
20230608,111800,11385873200,29000,29000,29000,28950,661
20230608,111700,11366710700,29000,29000,29000,28950,184
20230608,111600,11361375700,29000,29050,29050,29000,2168
20230608,111500,11298492000,29050,29050,29050,29000,451
20230608,111400,11285397700,29050,29050,29050,29000,536
20230608,111300,11269841150,29050,29000,29050,28950,1250
20230608,111200,11233589100,29000,29000,29000,28950,338
20230608,111100,11223790650,28950,29000,29000,28950,527
20230608,111000,11208529450,28950,29000,29000,28950,825
20230608,110900,11184605100,29000,29000,29000,28950,631
20230608,110800,11166322100,29000,28950,29000,28950,485
20230608,110700,11152277800,28950,28950,28950,28900,824
20230608,110600,11128443250,28950,28950,28950,28900,1004
20230608,110500,11099405100,28900,28900,28950,28900,848
20230608,110400,11074865250,28900,28900,28950,28900,995
20230608,110300,11046081200,28900,28950,28950,28900,1266
20230608,110200,11009458250,28950,28900,28950,28900,671
20230608,110100,10990059200,28900,28900,28950,28900,689
20230608,110000,10970113700,28900,29000,29000,28900,564
20230608,105900,10953798400,28950,28900,28950,28900,2362
20230608,105800,10885447550,28950,28950,29000,28900,2519
20230608,105700,10812518350,28950,28950,29000,28950,1691
20230608,105600,10763544600,28950,28950,29000,28950,114
20230608,105500,10760244250,29000,29000,29000,28950,709
20230608,105400,10739715050,28950,28900,29000,28900,542
20230608,105300,10724026200,28950,28950,28950,28900,1260
20230608,105200,10687555900,28900,28950,28950,28900,2605
20230608,105100,10612167200,28900,28900,28950,28900,713
20230608,105000,10591548550,28950,28900,28950,28900,261
20230608,104900,10583997800,28900,28900,28950,28900,539
20230608,104800,10568407100,28950,28900,28950,28900,654
20230608,104700,10549496450,28900,28950,28950,28900,1288
20230608,104600,10512228000,28950,28950,28950,28900,366
20230608,104500,10501634700,28950,29000,29050,28950,6830
20230608,104400,10303667850,29050,29050,29050,29000,647
20230608,104300,10284873050,29050,29050,29050,29000,150
20230608,104200,10280517100,29050,29000,29050,29000,1260
20230608,104100,10243916450,29100,29050,29100,29000,1199
20230608,104000,10209073800,29050,29050,29050,29000,1136
20230608,103900,10176089400,29050,29050,29050,29000,573
20230608,103800,10159457000,29050,29050,29050,29000,527
20230608,103700,10144162800,29050,29050,29050,29000,700
20230608,103600,10123849850,29050,29000,29050,29000,175
20230608,103500,10118770400,29000,29100,29100,29000,2504
20230608,103400,10046053300,29050,29050,29100,29050,1181
20230608,103300,10011737450,29100,29100,29100,29050,513
20230608,103200,9996811400,29100,29050,29100,29050,1091
20230608,103100,9965083150,29100,29050,29100,29050,450
20230608,103000,9951988300,29100,29000,29100,29000,1004
20230608,102900,9922855500,29000,28950,29050,28950,1059
20230608,102800,9892116650,29000,28900,29000,28900,1438
20230608,102700,9850457550,28900,28950,28950,28900,1039
20230608,102600,9820413300,28950,28950,28950,28900,624
20230608,102500,9802370100,28950,28900,29000,28900,1504
20230608,102400,9758832900,28900,28950,28950,28900,1239
20230608,102300,9722966950,28950,29000,29000,28900,5270
20230608,102200,9570400150,28950,29000,29050,28950,804
20230608,102100,9547084250,28950,29000,29000,28900,789
20230608,102000,9524218400,28900,28950,29000,28900,1488
20230608,101900,9481147200,28950,28950,28950,28900,663
20230608,101800,9461953550,28900,28950,28950,28900,1380
20230608,101700,9422027200,28900,28900,28950,28850,2210
20230608,101600,9358138350,28900,28850,28900,28850,438
20230608,101500,9345487050,28900,28950,28950,28850,2311
20230608,101400,9278709300,28900,28900,28950,28900,1371
20230608,101300,9239066050,28900,28900,28900,28900,1455
20230608,101200,9197016550,28900,28950,28950,28900,1982
20230608,101100,9139702550,28950,28950,28950,28900,1308
20230608,101000,9101869850,28950,28950,28950,28900,1896
20230608,100900,9047003900,28950,28900,28950,28900,1042
20230608,100800,9016867100,28900,29000,29000,28900,6319
20230608,100700,8833721950,29000,29050,29050,29000,1912
20230608,100600,8778257900,29050,29050,29100,29000,3081
20230608,100500,8688751450,29050,29050,29100,29050,1670
20230608,100400,8640227650,29050,29100,29150,29000,10131
20230608,100300,8345682300,29100,29200,29200,29100,7634
20230608,100200,8123258550,29250,29250,29300,29200,4431
20230608,100100,7993758850,29200,29200,29300,29200,6612
20230608,100000,7800317950,29250,29250,29250,29200,1135
20230608,095900,7767129550,29200,29200,29250,29150,1757
20230608,095800,7715829600,29150,29150,29200,29150,950
20230608,095700,7688136700,29150,29200,29200,29150,181
20230608,095600,7682858850,29200,29200,29200,29150,959
20230608,095500,7654883800,29150,29200,29200,29150,1115
20230608,095400,7622334350,29250,29150,29250,29150,875
20230608,095300,7596794150,29200,29200,29200,29100,3085
20230608,095200,7506824400,29200,29200,29200,29150,845
20230608,095100,7482164900,29200,29150,29250,29150,1238
20230608,095000,7446015900,29200,29200,29200,29150,1204
20230608,094900,7410870450,29200,29150,29200,29150,837
20230608,094800,7386451300,29150,29100,29200,29100,2956
20230608,094700,7300300650,29100,29100,29150,29100,738
20230608,094600,7278813850,29150,29150,29150,29100,5392
20230608,094500,7121735950,29150,29150,29200,29150,2062
20230608,094400,7061624800,29150,29200,29250,29150,4153
20230608,094300,6940330900,29250,29250,29250,29200,3379
20230608,094200,6841548650,29250,29200,29250,29200,830
20230608,094100,6817290000,29300,29300,29300,29200,1991
20230608,094000,6759073900,29300,29350,29400,29300,2901
20230608,093900,6674005100,29350,29350,29400,29300,4009
20230608,093800,6556371850,29350,29450,29450,29350,766
20230608,093700,6533853950,29450,29350,29450,29350,2042
20230608,093600,6473824550,29400,29350,29400,29300,1103
20230608,093500,6441462100,29350,29250,29350,29200,5982
20230608,093400,6266017250,29250,29400,29450,29200,12715
20230608,093300,5893847050,29400,29500,29500,29400,2942
20230608,093200,5807173350,29450,29550,29600,29450,4354
20230608,093100,5678579400,29600,29600,29650,29600,2617
20230608,093000,5601099550,29650,29600,29700,29600,3971
20230608,092900,5483390950,29600,29600,29700,29550,8756
20230608,092800,5224238600,29600,29700,29700,29600,7263
20230608,092700,5008899100,29700,29700,29750,29700,3831
20230608,092600,4895116050,29700,29700,29750,29650,6403
20230608,092500,4704949400,29700,29650,29700,29650,2707
20230608,092400,4624592050,29700,29650,29700,29650,1753
20230608,092300,4572565600,29650,29750,29750,29650,4276
20230608,092200,4445519300,29750,29600,29750,29600,15672
20230608,092100,3980043100,29550,29450,29600,29450,15425
20230608,092000,3523845350,29450,29450,29450,29400,2401
20230608,091900,3453153700,29450,29450,29450,29400,2458
20230608,091800,3380772700,29450,29400,29500,29350,1118
20230608,091700,3347892450,29350,29600,29600,29350,13189
20230608,091600,2958576300,29550,29550,29700,29500,16379
20230608,091500,2473795450,29500,29550,29550,29500,3316
20230608,091400,2375904100,29500,29450,29600,29400,13880
20230608,091300,1966117200,29400,29500,29550,29400,16090
20230608,091200,1491601450,29450,29250,29500,29250,16047
20230608,091100,1019250500,29300,29150,29300,29150,4626
20230608,091000,884096300,29100,28950,29150,28950,4822
20230608,090900,744064450,29000,28900,29000,28900,3122
20230608,090800,653785250,28850,28850,28900,28800,1652
20230608,090700,606119900,28900,28850,28900,28850,1671
20230608,090600,557837350,28850,28900,28900,28800,3159
20230608,090500,466718650,28900,28900,28950,28850,2125
20230608,090400,405325200,28900,29000,29000,28900,1559
20230608,090300,360233300,29000,28800,29000,28800,1444
20230608,090200,318553050,28850,28800,28850,28750,3671
20230608,090100,212791950,28800,28750,28900,28750,2454
20230608,090000,142115350,28750,29000,29050,28750,4863