stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,183300,7278116750,25550,25550,25550,25550,5170
20230706,183200,7278116750,25550,25550,25550,25550,0
20230706,183100,7278116750,25550,25550,25550,25550,0
20230706,183000,7278116750,25550,25550,25550,25550,0
20230706,182900,7278116750,25550,25550,25550,25550,0
20230706,182800,7278116750,25550,25550,25550,25550,0
20230706,182700,7278116750,25550,25550,25550,25550,0
20230706,182600,7278116750,25550,25550,25550,25550,0
20230706,182500,7278116750,25550,25550,25550,25550,0
20230706,182400,7278116750,25550,25550,25550,25550,0
20230706,182300,7278116750,25550,25550,25550,25550,0
20230706,182200,7278116750,25550,25550,25550,25550,0
20230706,182100,7278116750,25550,25550,25550,25550,0
20230706,182000,7278116750,25550,25550,25550,25550,0
20230706,181900,7278116750,25550,25550,25550,25550,0
20230706,181800,7278116750,25550,25550,25550,25550,0
20230706,181700,7278116750,25550,25550,25550,25550,0
20230706,181600,7278116750,25550,25550,25550,25550,0
20230706,181500,7278116750,25550,25550,25550,25550,0
20230706,181400,7278116750,25550,25550,25550,25550,0
20230706,181300,7278116750,25550,25550,25550,25550,0
20230706,181200,7278116750,25550,25550,25550,25550,0
20230706,181100,7278116750,25550,25550,25550,25550,0
20230706,181000,7278116750,25550,25550,25550,25550,0
20230706,180900,7278116750,25550,25550,25550,25550,0
20230706,180800,7278116750,25550,25550,25550,25550,0
20230706,180700,7278116750,25550,25550,25550,25550,0
20230706,180600,7278116750,25550,25550,25550,25550,0
20230706,180500,7278116750,25550,25550,25550,25550,0
20230706,180400,7278116750,25550,25550,25550,25550,0
20230706,180300,7278116750,25550,25550,25550,25550,5170
20230706,180200,7278116750,25550,25550,25550,25550,0
20230706,180100,7278116750,25550,25550,25550,25550,0
20230706,180000,7278116750,25550,25550,25550,25550,0
20230706,175900,7278116750,25550,25550,25550,25550,0
20230706,175800,7278116750,25550,25550,25550,25550,0
20230706,175700,7278116750,25550,25550,25550,25550,0
20230706,175600,7278116750,25550,25550,25550,25550,0
20230706,175500,7278116750,25550,25550,25550,25550,0
20230706,175400,7278116750,25550,25550,25550,25550,0
20230706,175300,7278116750,25550,25550,25550,25550,0
20230706,175200,7278116750,25550,25550,25550,25550,0
20230706,175100,7278116750,25550,25550,25550,25550,0
20230706,175000,7278116750,25550,25550,25550,25550,0
20230706,174900,7278116750,25550,25550,25550,25550,0
20230706,174800,7278116750,25550,25550,25550,25550,0
20230706,174700,7278116750,25550,25550,25550,25550,0
20230706,174600,7278116750,25550,25550,25550,25550,0
20230706,174500,7278116750,25550,25550,25550,25550,0
20230706,174400,7278116750,25550,25550,25550,25550,0
20230706,174300,7278116750,25550,25550,25550,25550,0
20230706,174200,7278116750,25550,25550,25550,25550,0
20230706,174100,7278116750,25550,25550,25550,25550,0
20230706,174000,7278116750,25550,25550,25550,25550,0
20230706,173900,7278116750,25550,25550,25550,25550,0
20230706,173800,7278116750,25550,25550,25550,25550,0
20230706,173700,7278116750,25550,25550,25550,25550,0
20230706,173600,7278116750,25550,25550,25550,25550,0
20230706,173500,7278116750,25550,25550,25550,25550,0
20230706,173400,7278116750,25550,25550,25550,25550,0
20230706,173300,7278116750,25550,25550,25550,25550,5170
20230706,173200,7278116750,25550,25550,25550,25550,0
20230706,173100,7278116750,25550,25550,25550,25550,0
20230706,173000,7278116750,25550,25550,25550,25550,0
20230706,172900,7278116750,25550,25550,25550,25550,0
20230706,172800,7278116750,25550,25550,25550,25550,0
20230706,172700,7278116750,25550,25550,25550,25550,0
20230706,172600,7278116750,25550,25550,25550,25550,0
20230706,172500,7278116750,25550,25550,25550,25550,0
20230706,172400,7278116750,25550,25550,25550,25550,0
20230706,172300,7278116750,25550,25550,25550,25550,0
20230706,172200,7278116750,25550,25550,25550,25550,0
20230706,172100,7278116750,25550,25550,25550,25550,0
20230706,172000,7278116750,25550,25550,25550,25550,0
20230706,171900,7278116750,25550,25550,25550,25550,0
20230706,171800,7278116750,25550,25550,25550,25550,0
20230706,171700,7278116750,25550,25550,25550,25550,0
20230706,171600,7278116750,25550,25550,25550,25550,0
20230706,171500,7278116750,25550,25550,25550,25550,0
20230706,171400,7278116750,25550,25550,25550,25550,0
20230706,171300,7278116750,25550,25550,25550,25550,0
20230706,171200,7278116750,25550,25550,25550,25550,0
20230706,171100,7278116750,25550,25550,25550,25550,0
20230706,171000,7278116750,25550,25550,25550,25550,0
20230706,170900,7278116750,25550,25550,25550,25550,0
20230706,170800,7278116750,25550,25550,25550,25550,0
20230706,170700,7278116750,25550,25550,25550,25550,0
20230706,170600,7278116750,25550,25550,25550,25550,0
20230706,170500,7278116750,25550,25550,25550,25550,0
20230706,170400,7278116750,25550,25550,25550,25550,0
20230706,170300,7278116750,25550,25550,25550,25550,5170
20230706,170200,7278116750,25550,25550,25550,25550,0
20230706,170100,7278116750,25550,25550,25550,25550,0
20230706,170000,7278116750,25550,25550,25550,25550,0
20230706,165900,7278116750,25550,25550,25550,25550,0
20230706,165800,7278116750,25550,25550,25550,25550,0
20230706,165700,7278116750,25550,25550,25550,25550,0
20230706,165600,7278116750,25550,25550,25550,25550,0
20230706,165500,7278116750,25550,25550,25550,25550,0
20230706,165400,7278116750,25550,25550,25550,25550,0
20230706,165300,7278116750,25550,25550,25550,25550,0
20230706,165200,7278116750,25550,25550,25550,25550,0
20230706,165100,7278116750,25550,25550,25550,25550,0
20230706,165000,7278116750,25550,25550,25550,25550,0
20230706,164900,7278116750,25550,25550,25550,25550,0
20230706,164800,7278116750,25550,25550,25550,25550,0
20230706,164700,7278116750,25550,25550,25550,25550,0
20230706,164600,7278116750,25550,25550,25550,25550,0
20230706,164500,7278116750,25550,25550,25550,25550,0
20230706,164400,7278116750,25550,25550,25550,25550,0
20230706,164300,7278116750,25550,25550,25550,25550,0
20230706,164200,7278116750,25550,25550,25550,25550,0
20230706,164100,7278116750,25550,25550,25550,25550,0
20230706,164000,7278116750,25550,25550,25550,25550,0
20230706,163900,7278116750,25550,25550,25550,25550,0
20230706,163800,7278116750,25550,25550,25550,25550,0
20230706,163700,7278116750,25550,25550,25550,25550,0
20230706,163600,7278116750,25550,25550,25550,25550,0
20230706,163500,7278116750,25550,25550,25550,25550,0
20230706,163400,7278116750,25550,25550,25550,25550,0
20230706,163300,7278116750,25550,25550,25550,25550,5170
20230706,163200,7278116750,25550,25550,25550,25550,0
20230706,163100,7278116750,25550,25550,25550,25550,0
20230706,163000,7278116750,25550,25550,25550,25550,0
20230706,162900,7278116750,25550,25550,25550,25550,0
20230706,162800,7278116750,25550,25550,25550,25550,0
20230706,162700,7278116750,25550,25550,25550,25550,0
20230706,162600,7278116750,25550,25550,25550,25550,0
20230706,162500,7278116750,25550,25550,25550,25550,0
20230706,162400,7278116750,25550,25550,25550,25550,0
20230706,162300,7278116750,25550,25550,25550,25550,0
20230706,162200,7278116750,25550,25550,25550,25550,0
20230706,162100,7278116750,25550,25550,25550,25550,0
20230706,162000,7278116750,25550,25550,25550,25550,0
20230706,161900,7278116750,25550,25550,25550,25550,0
20230706,161800,7278116750,25550,25550,25550,25550,0
20230706,161700,7278116750,25550,25550,25550,25550,0
20230706,161600,7278116750,25550,25550,25550,25550,0
20230706,161500,7278116750,25550,25550,25550,25550,0
20230706,161400,7278116750,25550,25550,25550,25550,0
20230706,161300,7278116750,25550,25550,25550,25550,0
20230706,161200,7278116750,25550,25550,25550,25550,0
20230706,161100,7278116750,25550,25550,25550,25550,0
20230706,161000,7278116750,25550,25550,25550,25550,0
20230706,160900,7278116750,25550,25550,25550,25550,0
20230706,160800,7278116750,25550,25550,25550,25550,0
20230706,160700,7278116750,25550,25550,25550,25550,0
20230706,160600,7278116750,25550,25550,25550,25550,0
20230706,160500,7278116750,25550,25550,25550,25550,0
20230706,160400,7278116750,25550,25550,25550,25550,0
20230706,160300,7278116750,25550,25550,25550,25550,5170
20230706,160200,7278116750,25550,25550,25550,25550,0
20230706,160100,7278116750,25550,25550,25550,25550,0
20230706,160000,7278116750,25550,25550,25550,25550,0
20230706,155900,7278116750,25550,25550,25550,25550,0
20230706,155800,7278116750,25550,25550,25550,25550,0
20230706,155700,7278116750,25550,25550,25550,25550,0
20230706,155600,7278116750,25550,25550,25550,25550,0
20230706,155500,7278116750,25550,25550,25550,25550,0
20230706,155400,7278116750,25550,25550,25550,25550,0
20230706,155300,7278116750,25550,25550,25550,25550,0
20230706,155200,7278116750,25550,25550,25550,25550,0
20230706,155100,7278116750,25550,25550,25550,25550,0
20230706,155000,7278116750,25550,25550,25550,25550,0
20230706,154900,7278116750,25550,25550,25550,25550,0
20230706,154800,7278116750,25550,25550,25550,25550,0
20230706,154700,7278116750,25550,25550,25550,25550,0
20230706,154600,7278116750,25550,25550,25550,25550,0
20230706,154500,7278116750,25550,25550,25550,25550,0
20230706,154400,7278116750,25550,25550,25550,25550,0
20230706,154300,7278116750,25550,25550,25550,25550,0
20230706,154200,7278116750,25550,25550,25550,25550,0
20230706,154100,7278116750,25550,25550,25550,25550,0
20230706,154000,7278116750,25550,25550,25550,25550,0
20230706,153900,7278116750,25550,25550,25550,25550,0
20230706,153800,7278116750,25550,25550,25550,25550,0
20230706,153700,7278116750,25550,25550,25550,25550,0
20230706,153600,7278116750,25550,25550,25550,25550,0
20230706,153500,7278116750,25550,25550,25550,25550,0
20230706,153400,7278116750,25550,25550,25550,25550,0
20230706,153300,7278116750,25550,25550,25550,25550,5170
20230706,153200,7278116750,25550,25550,25550,25550,0
20230706,153100,7278116750,25550,25550,25550,25550,0
20230706,153000,7278116750,25550,25550,25550,25550,5170
20230706,152900,7146023250,25550,25550,25550,25550,0
20230706,152800,7146023250,25550,25550,25550,25550,0
20230706,152700,7146023250,25550,25550,25550,25550,0
20230706,152600,7146023250,25550,25550,25550,25550,0
20230706,152500,7146023250,25550,25550,25550,25550,0
20230706,152400,7146023250,25550,25550,25550,25550,0
20230706,152300,7146023250,25550,25550,25550,25550,0
20230706,152200,7146023250,25550,25550,25550,25550,0
20230706,152100,7146023250,25550,25550,25550,25550,0
20230706,152000,7146023250,25550,25550,25550,25550,0
20230706,151900,7146023250,25550,25450,25550,25450,850
20230706,151800,7124348150,25450,25450,25500,25450,69
20230706,151700,7122590400,25450,25450,25500,25400,184
20230706,151600,7117909150,25450,25450,25500,25400,315
20230706,151500,7109901200,25450,25500,25500,25400,55
20230706,151400,7108499300,25400,25450,25450,25400,230
20230706,151300,7102657050,25400,25450,25450,25400,178
20230706,151200,7098127800,25450,25400,25450,25350,2377
20230706,151100,7037648050,25350,25400,25450,25350,999
20230706,151000,7012275650,25400,25400,25400,25400,486
20230706,150900,6999931250,25450,25450,25450,25400,35
20230706,150800,6999040550,25450,25400,25450,25400,172
20230706,150700,6994663200,25450,25400,25450,25400,711
20230706,150600,6976600450,25400,25450,25450,25400,1819
20230706,150500,6930313100,25500,25550,25550,25500,1537
20230706,150400,6891118450,25550,25550,25550,25550,1
20230706,150300,6891092900,25500,25550,25550,25500,202
20230706,150200,6885934350,25550,25600,25600,25550,59
20230706,150100,6884426650,25550,25550,25600,25550,1114
20230706,150000,6855914700,25600,25500,25600,25500,1098
20230706,145900,6827817800,25550,25550,25550,25550,52
20230706,145800,6826489200,25550,25500,25550,25500,83
20230706,145700,6824370400,25550,25550,25550,25500,175
20230706,145600,6819899450,25500,25550,25550,25500,51
20230706,145500,6818597250,25500,25500,25550,25500,22
20230706,145400,6818036050,25550,25550,25550,25550,14
20230706,145300,6817678350,25550,25550,25550,25550,107
20230706,145200,6814944500,25500,25500,25600,25500,353
20230706,145100,6805939200,25500,25550,25600,25500,401
20230706,145000,6795677600,25550,25600,25600,25550,274
20230706,144900,6788676450,25600,25550,25600,25550,1279
20230706,144800,6755994150,25550,25500,25550,25500,280
20230706,144700,6748853300,25500,25500,25500,25500,121
20230706,144600,6745767800,25500,25500,25500,25500,5
20230706,144500,6745640300,25450,25500,25500,25450,73
20230706,144400,6743780050,25500,25450,25500,25450,141
20230706,144300,6740191100,25450,25500,25500,25450,68
20230706,144200,6738457200,25500,25500,25500,25450,2226
20230706,144100,6681763200,25550,25550,25550,25550,35
20230706,144000,6680868950,25550,25500,25550,25500,39
20230706,143900,6679873250,25500,25500,25500,25500,175
20230706,143800,6675410750,25500,25550,25550,25500,1562
20230706,143700,6635543850,25600,25600,25650,25600,600
20230706,143600,6620183550,25600,25650,25650,25600,660
20230706,143500,6603287350,25600,25550,25600,25550,136
20230706,143400,6599806150,25550,25600,25600,25550,181
20230706,143300,6595173050,25600,25650,25650,25600,507
20230706,143200,6582190050,25650,25600,25650,25600,38
20230706,143100,6581216950,25600,25650,25650,25600,265
20230706,143000,6574421200,25700,25700,25700,25700,4
20230706,142900,6574318400,25700,25700,25700,25600,1828
20230706,142800,6527426500,25750,25750,25750,25700,90
20230706,142700,6525112850,25750,25700,25750,25700,226
20230706,142600,6519293550,25700,25750,25750,25700,689
20230706,142500,6501582900,25750,25700,25750,25700,547
20230706,142400,6487497700,25750,25750,25750,25700,141
20230706,142300,6483870350,25750,25750,25750,25700,506
20230706,142200,6470843350,25750,25750,25750,25700,280
20230706,142100,6463636350,25750,25750,25750,25750,137
20230706,142000,6460108600,25750,25750,25750,25750,275
20230706,141900,6453027350,25750,25750,25750,25700,1108
20230706,141800,6424546400,25750,25750,25750,25750,796
20230706,141700,6404049400,25700,25750,25750,25700,1000
20230706,141600,6378303200,25750,25750,25750,25750,324
20230706,141500,6369960200,25750,25700,25750,25700,9
20230706,141400,6369728500,25700,25750,25750,25700,1755
20230706,141300,6324611850,25750,25700,25750,25700,74
20230706,141200,6322706550,25750,25750,25750,25750,509
20230706,141100,6309599800,25750,25700,25750,25700,623
20230706,141000,6293578800,25700,25700,25700,25700,396
20230706,140900,6283401600,25700,25700,25700,25650,281
20230706,140800,6276180950,25700,25650,25700,25650,27
20230706,140700,6275487200,25700,25650,25700,25650,253
20230706,140600,6268986600,25650,25700,25700,25650,244
20230706,140500,6262716800,25650,25700,25700,25650,898
20230706,140400,6239639000,25700,25650,25700,25650,82
20230706,140300,6237533900,25650,25650,25650,25650,507
20230706,140200,6224529350,25650,25600,25650,25600,306
20230706,140100,6216680500,25600,25650,25650,25600,372
20230706,140000,6207139650,25650,25650,25650,25600,137
20230706,135900,6203625750,25600,25650,25650,25600,308
20230706,135800,6195727950,25600,25650,25650,25600,24
20230706,135700,6195113350,25600,25650,25650,25600,13
20230706,135600,6194780050,25650,25600,25650,25550,1175
20230706,135500,6164712250,25650,25600,25650,25600,24
20230706,135400,6164096850,25650,25600,25650,25600,727
20230706,135300,6145474550,25600,25600,25600,25550,287
20230706,135200,6138130250,25600,25600,25650,25600,647
20230706,135100,6121566050,25600,25600,25600,25550,46
20230706,135000,6120388950,25600,25600,25600,25550,358
20230706,134900,6111224300,25600,25600,25600,25600,71
20230706,134800,6109406700,25600,25600,25600,25550,260
20230706,134700,6102751550,25600,25600,25600,25550,29
20230706,134600,6102009350,25600,25600,25600,25550,529
20230706,134500,6088481050,25600,25600,25600,25600,12
20230706,134400,6088173850,25600,25550,25600,25550,16
20230706,134300,6087764850,25550,25600,25600,25550,437
20230706,134200,6076588150,25600,25600,25600,25600,1
20230706,134100,6076562550,25600,25550,25600,25550,228
20230706,134000,6070725800,25600,25550,25600,25550,870
20230706,133900,6048490550,25550,25500,25550,25500,290
20230706,133800,6041081950,25500,25550,25550,25500,93
20230706,133700,6038708750,25500,25500,25550,25500,492
20230706,133600,6026151400,25550,25550,25600,25550,70
20230706,133500,6024362850,25550,25550,25550,25550,280
20230706,133400,6017208850,25550,25500,25550,25500,1772
20230706,133300,5971975700,25550,25600,25600,25500,588
20230706,133200,5956953350,25550,25600,25600,25550,1097
20230706,133100,5928873750,25600,25550,25650,25550,132
20230706,133000,5925491900,25650,25600,25650,25550,884
20230706,132900,5902859500,25600,25550,25600,25550,408
20230706,132800,5892434800,25600,25550,25600,25550,755
20230706,132700,5873129450,25500,25600,25600,25500,452
20230706,132600,5861578500,25600,25500,25600,25500,592
20230706,132500,5846462100,25450,25450,25450,25450,670
20230706,132400,5829410600,25450,25450,25450,25450,1629
20230706,132300,5787952550,25450,25450,25450,25400,63
20230706,132200,5786349400,25450,25450,25450,25400,337
20230706,132100,5777777800,25400,25400,25450,25400,257
20230706,132000,5771249800,25450,25450,25450,25400,394
20230706,131900,5761233300,25450,25450,25450,25400,507
20230706,131800,5748336700,25450,25400,25450,25400,17
20230706,131700,5747904650,25400,25450,25450,25400,892
20230706,131600,5725247550,25400,25450,25450,25400,2
20230706,131500,5725196700,25450,25400,25450,25400,39
20230706,131400,5724205700,25400,25450,25500,25400,677
20230706,131300,5706999250,25450,25450,25450,25450,1104
20230706,131200,5678902450,25500,25500,25500,25500,7
20230706,131100,5678723950,25500,25500,25550,25500,109
20230706,131000,5675944250,25500,25500,25500,25500,112
20230706,130900,5673088250,25500,25500,25550,25500,486
20230706,130800,5660695000,25500,25450,25500,25450,70
20230706,130700,5658910900,25500,25500,25500,25500,10
20230706,130600,5658655900,25500,25450,25500,25450,14
20230706,130500,5658299400,25450,25500,25500,25450,195
20230706,130400,5653326950,25500,25500,25500,25450,351
20230706,130300,5644378000,25500,25600,25600,25500,1374
20230706,130200,5609337000,25600,25600,25600,25550,334
20230706,130100,5600803000,25550,25550,25550,25550,284
20230706,130000,5593546800,25600,25600,25600,25550,114
20230706,125900,5590628850,25600,25500,25600,25500,77
20230706,125800,5588664550,25500,25600,25600,25500,208
20230706,125700,5583345800,25600,25550,25600,25550,313
20230706,125600,5575348600,25550,25550,25550,25500,176
20230706,125500,5570852900,25500,25500,25550,25500,89
20230706,125400,5568582200,25500,25550,25600,25500,1646
20230706,125300,5526526850,25550,25550,25600,25550,82
20230706,125200,5524431550,25650,25600,25650,25600,145
20230706,125100,5520718950,25550,25600,25600,25550,216
20230706,125000,5515189800,25600,25650,25650,25600,538
20230706,124900,5501407700,25650,25600,25650,25600,25
20230706,124800,5500767100,25600,25650,25650,25600,260
20230706,124700,5494110450,25650,25650,25650,25650,109
20230706,124600,5491314600,25650,25650,25650,25600,53
20230706,124500,5489955200,25650,25600,25650,25600,167
20230706,124400,5485673400,25600,25700,25700,25600,482
20230706,124300,5473324900,25650,25650,25650,25650,538
20230706,124200,5459525200,25650,25650,25650,25650,517
20230706,124100,5446264150,25650,25650,25650,25650,98
20230706,124000,5443750450,25650,25650,25650,25650,224
20230706,123900,5438004850,25650,25600,25650,25600,177
20230706,123800,5433468700,25650,25650,25650,25650,7
20230706,123700,5433289150,25650,25600,25650,25600,148
20230706,123600,5429495150,25650,25650,25650,25650,14
20230706,123500,5429136050,25650,25650,25650,25650,162
20230706,123400,5424980750,25650,25650,25650,25650,12
20230706,123300,5424672950,25650,25650,25650,25650,196
20230706,123200,5419645550,25650,25650,25650,25650,1
20230706,123100,5419619900,25600,25600,25650,25600,204
20230706,123000,5414392300,25600,25650,25650,25600,39
20230706,122900,5413392550,25600,25700,25700,25600,4498
20230706,122800,5298119100,25700,25750,25750,25650,856
20230706,122700,5276148900,25750,25750,25750,25750,322
20230706,122600,5267857400,25750,25750,25750,25750,9
20230706,122500,5267625650,25750,25700,25750,25700,365
20230706,122400,5258242900,25700,25700,25700,25700,358
20230706,122300,5249042300,25700,25750,25750,25700,964
20230706,122200,5224261000,25750,25750,25750,25700,13
20230706,122100,5223926300,25700,25700,25750,25700,855
20230706,122000,5201915200,25700,25700,25750,25700,272
20230706,121900,5194922250,25750,25750,25750,25700,235
20230706,121800,5188872050,25750,25700,25750,25700,140
20230706,121700,5185270700,25750,25750,25750,25750,150
20230706,121600,5181408200,25750,25750,25750,25750,44
20230706,121500,5180275200,25750,25750,25750,25700,255
20230706,121400,5173711450,25750,25750,25750,25750,220
20230706,121300,5168046450,25750,25750,25750,25750,120
20230706,121200,5164956450,25750,25750,25750,25700,111
20230706,121100,5162100700,25750,25700,25750,25700,253
20230706,121000,5155593700,25700,25700,25700,25650,450
20230706,120900,5144038700,25700,25700,25700,25700,667
20230706,120800,5126896800,25700,25700,25700,25650,73
20230706,120700,5125021700,25700,25700,25700,25700,102
20230706,120600,5122400300,25650,25700,25700,25650,168
20230706,120500,5118083300,25700,25650,25700,25650,107
20230706,120400,5115333550,25650,25650,25650,25650,200
20230706,120300,5110203550,25700,25700,25700,25650,263
20230706,120200,5103450400,25650,25650,25650,25650,83
20230706,120100,5101321450,25650,25650,25650,25600,251
20230706,120000,5094883550,25650,25600,25650,25600,167
20230706,115900,5090600650,25650,25600,25650,25600,203
20230706,115800,5085394950,25600,25650,25650,25600,47
20230706,115700,5084191050,25600,25600,25650,25600,588
20230706,115600,5069133350,25600,25600,25650,25600,23
20230706,115500,5068543900,25600,25650,25650,25600,111
20230706,115400,5065696850,25650,25600,25650,25600,35
20230706,115300,5064800450,25600,25600,25650,25600,115
20230706,115200,5061851350,25600,25650,25650,25600,161
20230706,115100,5057722350,25700,25700,25700,25600,3988
20230706,115000,4955422300,25700,25650,25700,25650,247
20230706,114900,4949084650,25650,25700,25700,25650,116
20230706,114800,4946104050,25650,25650,25700,25650,115
20230706,114700,4943148900,25700,25700,25700,25650,183
20230706,114600,4938445950,25650,25700,25700,25650,13
20230706,114500,4938112000,25700,25700,25700,25650,127
20230706,114400,4934848300,25650,25650,25700,25650,166
20230706,114300,4930582600,25650,25700,25700,25650,166
20230706,114200,4926316600,25700,25650,25700,25650,396
20230706,114100,4916142400,25700,25700,25700,25650,154
20230706,114000,4912184800,25700,25650,25700,25650,362
20230706,113900,4902881600,25650,25700,25700,25650,61
20230706,113800,4901314550,25700,25650,25700,25650,102
20230706,113700,4898693300,25650,25650,25700,25650,16
20230706,113600,4898282300,25700,25700,25700,25650,146
20230706,113500,4894530300,25700,25700,25700,25700,26
20230706,113400,4893862100,25700,25700,25750,25650,514
20230706,113300,4880647450,25700,25700,25750,25700,668
20230706,113200,4863479100,25750,25650,25750,25650,4439
20230706,113100,4749367750,25700,25700,25700,25650,98
20230706,113000,4746849850,25700,25750,25750,25650,250
20230706,112900,4740424250,25700,25650,25700,25650,49
20230706,112800,4739165000,25750,25650,25750,25650,208
20230706,112700,4733824250,25700,25700,25700,25650,60
20230706,112600,4732283250,25700,25700,25700,25650,411
20230706,112500,4721723200,25750,25700,25750,25700,101
20230706,112400,4719126850,25750,25750,25750,25700,108
20230706,112300,4716346050,25700,25750,25750,25650,573
20230706,112200,4701592900,25750,25750,25750,25700,215
20230706,112100,4696057100,25700,25650,25750,25650,559
20230706,112000,4681679750,25650,25650,25700,25650,655
20230706,111900,4664855450,25700,25650,25700,25650,28
20230706,111800,4664136650,25700,25750,25750,25700,141
20230706,111700,4660508000,25700,25750,25800,25700,985
20230706,111600,4635180800,25700,25700,25750,25700,157
20230706,111500,4631140900,25700,25700,25750,25700,72
20230706,111400,4629287250,25700,25700,25750,25650,706
20230706,111300,4611161850,25700,25750,25750,25700,974
20230706,111200,4586103000,25750,25750,25850,25750,219
20230706,111100,4580455900,25800,25800,25850,25800,336
20230706,111000,4571786900,25800,25850,25900,25800,643
20230706,110900,4555165200,25850,25900,25900,25850,34
20230706,110800,4554284800,25900,25900,25900,25850,145
20230706,110700,4550529550,25900,25800,25900,25800,685
20230706,110600,4532833650,25800,25800,25800,25750,337
20230706,110500,4524143650,25800,25750,25800,25750,49
20230706,110400,4522879750,25800,25850,25850,25750,808
20230706,110300,4502040300,25800,25850,25900,25800,141
20230706,110200,4498395400,25900,25750,25900,25750,369
20230706,110100,4488865100,25850,25800,25850,25750,1695
20230706,110000,4445171350,25800,25850,25850,25800,282
20230706,105900,4437881900,25850,25850,25900,25800,791
20230706,105800,4417432950,25850,25800,25900,25800,486
20230706,105700,4404856200,25800,25900,25900,25800,1074
20230706,105600,4377093250,25950,25900,25950,25900,163
20230706,105500,4372863700,25900,25800,25900,25800,1380
20230706,105400,4337161450,25800,25800,25850,25800,534
20230706,105300,4323368450,25800,25800,25850,25800,1101
20230706,105200,4294953300,25800,25900,25950,25800,747
20230706,105100,4275618450,25900,26000,26000,25900,614
20230706,105000,4259684150,26050,26050,26050,26000,570
20230706,104900,4244849950,26000,26000,26050,25950,846
20230706,104800,4222846800,26000,26050,26050,25900,981
20230706,104700,4197339050,26050,26100,26100,25950,1665
20230706,104600,4153990900,26050,26150,26150,26050,1977
20230706,104500,4102394350,26150,26050,26200,26000,14377
20230706,104400,3727060150,26000,25900,26050,25850,16967
20230706,104300,3286128900,25900,25850,25950,25850,6910
20230706,104200,3107127700,25800,25700,25850,25650,10599
20230706,104100,2833766550,25700,25750,25750,25700,2231
20230706,104000,2776411900,25750,25700,25750,25650,1123
20230706,103900,2747542600,25700,25700,25700,25650,1489
20230706,103800,2709275700,25700,25650,25700,25650,71
20230706,103700,2707451400,25700,25600,25700,25600,2319
20230706,103600,2647955250,25600,25600,25650,25600,76
20230706,103500,2646006350,25650,25650,25650,25600,335
20230706,103400,2637413950,25600,25600,25650,25600,3234
20230706,103300,2554615700,25650,25600,25650,25600,435
20230706,103200,2543463300,25600,25650,25650,25600,4189
20230706,103100,2436221900,25600,25600,25650,25600,317
20230706,103000,2428099350,25550,25600,25650,25550,340
20230706,102900,2419392600,25650,25550,25650,25550,1598
20230706,102800,2378476450,25550,25550,25600,25550,171
20230706,102700,2374104550,25550,25600,25600,25550,304
20230706,102600,2366323450,25550,25550,25600,25550,14
20230706,102500,2365965700,25550,25500,25550,25500,155
20230706,102400,2362005700,25550,25500,25550,25450,280
20230706,102300,2354853000,25550,25500,25550,25450,316
20230706,102200,2346793750,25500,25600,25600,25450,327
20230706,102100,2338454600,25500,25500,25550,25500,298
20230706,102000,2330840900,25500,25550,25600,25500,303
20230706,101900,2323090800,25550,25450,25550,25450,177
20230706,101800,2318579950,25500,25550,25600,25450,580
20230706,101700,2303774500,25550,25550,25550,25500,867
20230706,101600,2281626250,25600,25650,25650,25550,984
20230706,101500,2256436200,25650,25650,25700,25600,174
20230706,101400,2251970750,25650,25650,25700,25650,619
20230706,101300,2236084700,25650,25650,25700,25650,201
20230706,101200,2230919300,25650,25600,25650,25600,1027
20230706,101100,2204579450,25650,25650,25700,25650,549
20230706,101000,2190490400,25650,25600,25700,25600,550
20230706,100900,2176380500,25650,25600,25650,25600,1469
20230706,100800,2138701550,25600,25600,25600,25550,4019
20230706,100700,2035875750,25600,25600,25600,25550,233
20230706,100600,2029911500,25550,25550,25600,25550,441
20230706,100500,2018634450,25550,25600,25600,25550,447
20230706,100400,2007191450,25600,25600,25650,25550,1127
20230706,100300,1978331850,25600,25600,25600,25550,830
20230706,100200,1957084300,25550,25550,25600,25550,266
20230706,100100,1950278250,25550,25550,25600,25550,2069
20230706,100000,1897338700,25550,25550,25600,25500,1902
20230706,095900,1848716800,25500,25450,25550,25450,1383
20230706,095800,1813388050,25450,25500,25550,25450,277
20230706,095700,1806319500,25500,25450,25550,25450,231
20230706,095600,1800424150,25550,25400,25550,25400,2987
20230706,095500,1724292150,25450,25400,25450,25350,371
20230706,095400,1714865300,25350,25450,25500,25350,1173
20230706,095300,1685010900,25450,25450,25500,25450,142
20230706,095200,1681392100,25500,25450,25500,25450,220
20230706,095100,1675783250,25450,25450,25500,25450,211
20230706,095000,1670408450,25450,25450,25500,25350,2202
20230706,094900,1614313050,25400,25400,25450,25350,586
20230706,094800,1599415900,25400,25300,25400,25300,654
20230706,094700,1582832650,25300,25250,25300,25250,185
20230706,094600,1578154550,25250,25200,25300,25200,139
20230706,094500,1574640050,25200,25200,25200,25150,176
20230706,094400,1570205150,25150,25150,25200,25150,572
20230706,094300,1555814450,25200,25200,25200,25150,986
20230706,094200,1530967300,25250,25250,25300,25200,1067
20230706,094100,1504076550,25250,25300,25300,25250,1196
20230706,094000,1473831150,25300,25350,25350,25300,78
20230706,093900,1471856750,25300,25300,25350,25300,119
20230706,093800,1468841550,25350,25350,25350,25300,420
20230706,093700,1458194700,25350,25350,25350,25350,27
20230706,093600,1457510250,25350,25350,25350,25350,45
20230706,093500,1456369500,25350,25350,25350,25350,161
20230706,093400,1452288150,25350,25350,25350,25350,147
20230706,093300,1448561700,25350,25350,25400,25350,133
20230706,093200,1445187050,25400,25350,25400,25300,228
20230706,093100,1439407300,25350,25300,25400,25300,1364
20230706,093000,1404781000,25300,25350,25450,25300,659
20230706,092900,1388040450,25350,25400,25400,25350,1358
20230706,092800,1353567500,25450,25400,25450,25400,294
20230706,092700,1346098150,25400,25500,25550,25400,980
20230706,092600,1321122950,25550,25500,25550,25450,1692
20230706,092500,1277920450,25500,25350,25500,25300,3815
20230706,092400,1180850300,25350,25300,25350,25300,300
20230706,092300,1173248000,25300,25250,25400,25250,6085
20230706,092200,1019352650,25200,25250,25250,25200,1043
20230706,092100,993058250,25200,25250,25250,25150,722
20230706,092000,974863900,25250,25150,25300,25150,3335
20230706,091900,890716450,25150,25100,25200,25000,1582
20230706,091800,850965250,25100,25150,25150,25000,565
20230706,091700,836783900,25150,25100,25150,25000,1968
20230706,091600,787374150,25100,24900,25100,24900,1101
20230706,091500,759866250,24950,24900,25000,24850,715
20230706,091400,742027950,24850,24900,24950,24850,708
20230706,091300,724403850,24900,24700,24900,24700,513
20230706,091200,711670900,24650,24700,24700,24650,14
20230706,091100,711325700,24700,24650,24750,24650,714
20230706,091000,693724800,24750,24650,24750,24650,350
20230706,090900,685083800,24700,24650,24700,24600,485
20230706,090800,673130600,24650,24650,24700,24650,25
20230706,090700,672513400,24700,24700,24700,24700,359
20230706,090600,663646100,24750,24700,24750,24700,20
20230706,090500,663151850,24800,24750,24800,24700,76
20230706,090400,661270050,24750,24750,24750,24750,312
20230706,090300,653548050,24750,24750,24850,24750,17
20230706,090200,653126550,24750,24750,24850,24650,915
20230706,090100,630479050,24750,24600,24750,24500,10052
20230706,090000,384176200,24550,24750,24750,24450,15670