stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,193400,9583573350,29900,29900,29900,29900,9990
20230627,193300,9583573350,29900,29900,29900,29900,0
20230627,193200,9583573350,29900,29900,29900,29900,0
20230627,193100,9583573350,29900,29900,29900,29900,0
20230627,193000,9583573350,29900,29900,29900,29900,0
20230627,192900,9583573350,29900,29900,29900,29900,0
20230627,192800,9583573350,29900,29900,29900,29900,0
20230627,192700,9583573350,29900,29900,29900,29900,0
20230627,192600,9583573350,29900,29900,29900,29900,0
20230627,192500,9583573350,29900,29900,29900,29900,0
20230627,192400,9583573350,29900,29900,29900,29900,0
20230627,192300,9583573350,29900,29900,29900,29900,0
20230627,192200,9583573350,29900,29900,29900,29900,0
20230627,192100,9583573350,29900,29900,29900,29900,0
20230627,192000,9583573350,29900,29900,29900,29900,0
20230627,191900,9583573350,29900,29900,29900,29900,0
20230627,191800,9583573350,29900,29900,29900,29900,0
20230627,191700,9583573350,29900,29900,29900,29900,0
20230627,191600,9583573350,29900,29900,29900,29900,0
20230627,191500,9583573350,29900,29900,29900,29900,0
20230627,191400,9583573350,29900,29900,29900,29900,0
20230627,191300,9583573350,29900,29900,29900,29900,0
20230627,191200,9583573350,29900,29900,29900,29900,0
20230627,191100,9583573350,29900,29900,29900,29900,0
20230627,191000,9583573350,29900,29900,29900,29900,0
20230627,190900,9583573350,29900,29900,29900,29900,0
20230627,190800,9583573350,29900,29900,29900,29900,0
20230627,190700,9583573350,29900,29900,29900,29900,0
20230627,190600,9583573350,29900,29900,29900,29900,0
20230627,190500,9583573350,29900,29900,29900,29900,0
20230627,190400,9583573350,29900,29900,29900,29900,9990
20230627,190300,9583573350,29900,29900,29900,29900,0
20230627,190200,9583573350,29900,29900,29900,29900,0
20230627,190100,9583573350,29900,29900,29900,29900,0
20230627,190000,9583573350,29900,29900,29900,29900,0
20230627,185900,9583573350,29900,29900,29900,29900,0
20230627,185800,9583573350,29900,29900,29900,29900,0
20230627,185700,9583573350,29900,29900,29900,29900,0
20230627,185600,9583573350,29900,29900,29900,29900,0
20230627,185500,9583573350,29900,29900,29900,29900,0
20230627,185400,9583573350,29900,29900,29900,29900,0
20230627,185300,9583573350,29900,29900,29900,29900,0
20230627,185200,9583573350,29900,29900,29900,29900,0
20230627,185100,9583573350,29900,29900,29900,29900,0
20230627,185000,9583573350,29900,29900,29900,29900,0
20230627,184900,9583573350,29900,29900,29900,29900,0
20230627,184800,9583573350,29900,29900,29900,29900,0
20230627,184700,9583573350,29900,29900,29900,29900,0
20230627,184600,9583573350,29900,29900,29900,29900,0
20230627,184500,9583573350,29900,29900,29900,29900,0
20230627,184400,9583573350,29900,29900,29900,29900,0
20230627,184300,9583573350,29900,29900,29900,29900,0
20230627,184200,9583573350,29900,29900,29900,29900,0
20230627,184100,9583573350,29900,29900,29900,29900,0
20230627,184000,9583573350,29900,29900,29900,29900,0
20230627,183900,9583573350,29900,29900,29900,29900,0
20230627,183800,9583573350,29900,29900,29900,29900,0
20230627,183700,9583573350,29900,29900,29900,29900,0
20230627,183600,9583573350,29900,29900,29900,29900,0
20230627,183500,9583573350,29900,29900,29900,29900,0
20230627,183400,9583573350,29900,29900,29900,29900,9990
20230627,183300,9583573350,29900,29900,29900,29900,0
20230627,183200,9583573350,29900,29900,29900,29900,0
20230627,183100,9583573350,29900,29900,29900,29900,0
20230627,183000,9583573350,29900,29900,29900,29900,0
20230627,182900,9583573350,29900,29900,29900,29900,0
20230627,182800,9583573350,29900,29900,29900,29900,0
20230627,182700,9583573350,29900,29900,29900,29900,0
20230627,182600,9583573350,29900,29900,29900,29900,0
20230627,182500,9583573350,29900,29900,29900,29900,0
20230627,182400,9583573350,29900,29900,29900,29900,0
20230627,182300,9583573350,29900,29900,29900,29900,0
20230627,182200,9583573350,29900,29900,29900,29900,0
20230627,182100,9583573350,29900,29900,29900,29900,0
20230627,182000,9583573350,29900,29900,29900,29900,0
20230627,181900,9583573350,29900,29900,29900,29900,0
20230627,181800,9583573350,29900,29900,29900,29900,0
20230627,181700,9583573350,29900,29900,29900,29900,0
20230627,181600,9583573350,29900,29900,29900,29900,0
20230627,181500,9583573350,29900,29900,29900,29900,0
20230627,181400,9583573350,29900,29900,29900,29900,0
20230627,181300,9583573350,29900,29900,29900,29900,0
20230627,181200,9583573350,29900,29900,29900,29900,0
20230627,181100,9583573350,29900,29900,29900,29900,0
20230627,181000,9583573350,29900,29900,29900,29900,0
20230627,180900,9583573350,29900,29900,29900,29900,0
20230627,180800,9583573350,29900,29900,29900,29900,0
20230627,180700,9583573350,29900,29900,29900,29900,0
20230627,180600,9583573350,29900,29900,29900,29900,0
20230627,180500,9583573350,29900,29900,29900,29900,0
20230627,180400,9583573350,29900,29900,29900,29900,9990
20230627,180300,9583573350,29900,29900,29900,29900,0
20230627,180200,9583573350,29900,29900,29900,29900,0
20230627,180100,9583573350,29900,29900,29900,29900,0
20230627,180000,9583573350,29900,29900,29900,29900,0
20230627,175900,9583573350,29900,29900,29900,29900,0
20230627,175800,9583573350,29900,29900,29900,29900,0
20230627,175700,9583573350,29900,29900,29900,29900,0
20230627,175600,9583573350,29900,29900,29900,29900,0
20230627,175500,9583573350,29900,29900,29900,29900,0
20230627,175400,9583573350,29900,29900,29900,29900,0
20230627,175300,9583573350,29900,29900,29900,29900,0
20230627,175200,9583573350,29900,29900,29900,29900,0
20230627,175100,9583573350,29900,29900,29900,29900,0
20230627,175000,9583573350,29900,29900,29900,29900,0
20230627,174900,9583573350,29900,29900,29900,29900,0
20230627,174800,9583573350,29900,29900,29900,29900,0
20230627,174700,9583573350,29900,29900,29900,29900,0
20230627,174600,9583573350,29900,29900,29900,29900,0
20230627,174500,9583573350,29900,29900,29900,29900,0
20230627,174400,9583573350,29900,29900,29900,29900,0
20230627,174300,9583573350,29900,29900,29900,29900,0
20230627,174200,9583573350,29900,29900,29900,29900,0
20230627,174100,9583573350,29900,29900,29900,29900,0
20230627,174000,9583573350,29900,29900,29900,29900,0
20230627,173900,9583573350,29900,29900,29900,29900,0
20230627,173800,9583573350,29900,29900,29900,29900,0
20230627,173700,9583573350,29900,29900,29900,29900,0
20230627,173600,9583573350,29900,29900,29900,29900,0
20230627,173500,9583573350,29900,29900,29900,29900,0
20230627,173400,9583573350,29900,29900,29900,29900,9990
20230627,173300,9583573350,29900,29900,29900,29900,0
20230627,173200,9583573350,29900,29900,29900,29900,0
20230627,173100,9583573350,29900,29900,29900,29900,0
20230627,173000,9583573350,29900,29900,29900,29900,0
20230627,172900,9583573350,29900,29900,29900,29900,0
20230627,172800,9583573350,29900,29900,29900,29900,0
20230627,172700,9583573350,29900,29900,29900,29900,0
20230627,172600,9583573350,29900,29900,29900,29900,0
20230627,172500,9583573350,29900,29900,29900,29900,0
20230627,172400,9583573350,29900,29900,29900,29900,0
20230627,172300,9583573350,29900,29900,29900,29900,0
20230627,172200,9583573350,29900,29900,29900,29900,0
20230627,172100,9583573350,29900,29900,29900,29900,0
20230627,172000,9583573350,29900,29900,29900,29900,0
20230627,171900,9583573350,29900,29900,29900,29900,0
20230627,171800,9583573350,29900,29900,29900,29900,0
20230627,171700,9583573350,29900,29900,29900,29900,0
20230627,171600,9583573350,29900,29900,29900,29900,0
20230627,171500,9583573350,29900,29900,29900,29900,0
20230627,171400,9583573350,29900,29900,29900,29900,0
20230627,171300,9583573350,29900,29900,29900,29900,0
20230627,171200,9583573350,29900,29900,29900,29900,0
20230627,171100,9583573350,29900,29900,29900,29900,0
20230627,171000,9583573350,29900,29900,29900,29900,0
20230627,170900,9583573350,29900,29900,29900,29900,0
20230627,170800,9583573350,29900,29900,29900,29900,0
20230627,170700,9583573350,29900,29900,29900,29900,0
20230627,170600,9583573350,29900,29900,29900,29900,0
20230627,170500,9583573350,29900,29900,29900,29900,0
20230627,170400,9583573350,29900,29900,29900,29900,9990
20230627,170300,9583573350,29900,29900,29900,29900,0
20230627,170200,9583573350,29900,29900,29900,29900,0
20230627,170100,9583573350,29900,29900,29900,29900,0
20230627,170000,9583573350,29900,29900,29900,29900,0
20230627,165900,9583573350,29900,29900,29900,29900,0
20230627,165800,9583573350,29900,29900,29900,29900,0
20230627,165700,9583573350,29900,29900,29900,29900,0
20230627,165600,9583573350,29900,29900,29900,29900,0
20230627,165500,9583573350,29900,29900,29900,29900,0
20230627,165400,9583573350,29900,29900,29900,29900,0
20230627,165300,9583573350,29900,29900,29900,29900,0
20230627,165200,9583573350,29900,29900,29900,29900,0
20230627,165100,9583573350,29900,29900,29900,29900,0
20230627,165000,9583573350,29900,29900,29900,29900,0
20230627,164900,9583573350,29900,29900,29900,29900,0
20230627,164800,9583573350,29900,29900,29900,29900,0
20230627,164700,9583573350,29900,29900,29900,29900,0
20230627,164600,9583573350,29900,29900,29900,29900,0
20230627,164500,9583573350,29900,29900,29900,29900,0
20230627,164400,9583573350,29900,29900,29900,29900,0
20230627,164300,9583573350,29900,29900,29900,29900,0
20230627,164200,9583573350,29900,29900,29900,29900,0
20230627,164100,9583573350,29900,29900,29900,29900,0
20230627,164000,9583573350,29900,29900,29900,29900,0
20230627,163900,9583573350,29900,29900,29900,29900,0
20230627,163800,9583573350,29900,29900,29900,29900,0
20230627,163700,9583573350,29900,29900,29900,29900,0
20230627,163600,9583573350,29900,29900,29900,29900,0
20230627,163500,9583573350,29900,29900,29900,29900,0
20230627,163400,9583573350,29900,29900,29900,29900,9990
20230627,163300,9583573350,29900,29900,29900,29900,0
20230627,163200,9583573350,29900,29900,29900,29900,0
20230627,163100,9583573350,29900,29900,29900,29900,0
20230627,163000,9583573350,29900,29900,29900,29900,0
20230627,162900,9583573350,29900,29900,29900,29900,0
20230627,162800,9583573350,29900,29900,29900,29900,0
20230627,162700,9583573350,29900,29900,29900,29900,0
20230627,162600,9583573350,29900,29900,29900,29900,0
20230627,162500,9583573350,29900,29900,29900,29900,0
20230627,162400,9583573350,29900,29900,29900,29900,0
20230627,162300,9583573350,29900,29900,29900,29900,0
20230627,162200,9583573350,29900,29900,29900,29900,0
20230627,162100,9583573350,29900,29900,29900,29900,0
20230627,162000,9583573350,29900,29900,29900,29900,0
20230627,161900,9583573350,29900,29900,29900,29900,0
20230627,161800,9583573350,29900,29900,29900,29900,0
20230627,161700,9583573350,29900,29900,29900,29900,0
20230627,161600,9583573350,29900,29900,29900,29900,0
20230627,161500,9583573350,29900,29900,29900,29900,0
20230627,161400,9583573350,29900,29900,29900,29900,0
20230627,161300,9583573350,29900,29900,29900,29900,0
20230627,161200,9583573350,29900,29900,29900,29900,0
20230627,161100,9583573350,29900,29900,29900,29900,0
20230627,161000,9583573350,29900,29900,29900,29900,0
20230627,160900,9583573350,29900,29900,29900,29900,0
20230627,160800,9583573350,29900,29900,29900,29900,0
20230627,160700,9583573350,29900,29900,29900,29900,0
20230627,160600,9583573350,29900,29900,29900,29900,0
20230627,160500,9583573350,29900,29900,29900,29900,0
20230627,160400,9583573350,29900,29900,29900,29900,9990
20230627,160300,9583573350,29900,29900,29900,29900,0
20230627,160200,9583573350,29900,29900,29900,29900,0
20230627,160100,9583573350,29900,29900,29900,29900,0
20230627,160000,9583573350,29900,29900,29900,29900,0
20230627,155900,9583573350,29900,29900,29900,29900,0
20230627,155800,9583573350,29900,29900,29900,29900,0
20230627,155700,9583573350,29900,29900,29900,29900,0
20230627,155600,9583573350,29900,29900,29900,29900,0
20230627,155500,9583573350,29900,29900,29900,29900,0
20230627,155400,9583573350,29900,29900,29900,29900,0
20230627,155300,9583573350,29900,29900,29900,29900,0
20230627,155200,9583573350,29900,29900,29900,29900,0
20230627,155100,9583573350,29900,29900,29900,29900,0
20230627,155000,9583573350,29900,29900,29900,29900,0
20230627,154900,9583573350,29900,29900,29900,29900,0
20230627,154800,9583573350,29900,29900,29900,29900,0
20230627,154700,9583573350,29900,29900,29900,29900,0
20230627,154600,9583573350,29900,29900,29900,29900,0
20230627,154500,9583573350,29900,29900,29900,29900,0
20230627,154400,9583573350,29900,29900,29900,29900,0
20230627,154300,9583573350,29900,29900,29900,29900,0
20230627,154200,9583573350,29900,29900,29900,29900,0
20230627,154100,9583573350,29900,29900,29900,29900,0
20230627,154000,9583573350,29900,29900,29900,29900,0
20230627,153900,9583573350,29900,29900,29900,29900,0
20230627,153800,9583573350,29900,29900,29900,29900,0
20230627,153700,9583573350,29900,29900,29900,29900,0
20230627,153600,9583573350,29900,29900,29900,29900,0
20230627,153500,9583573350,29900,29900,29900,29900,0
20230627,153400,9583573350,29900,29900,29900,29900,9990
20230627,153300,9583573350,29900,29900,29900,29900,0
20230627,153200,9583573350,29900,29900,29900,29900,0
20230627,153100,9583573350,29900,29900,29900,29900,0
20230627,153000,9583573350,29900,29900,29900,29900,9990
20230627,152900,9284872350,29900,29900,29900,29900,0
20230627,152800,9284872350,29900,29900,29900,29900,0
20230627,152700,9284872350,29900,29900,29900,29900,0
20230627,152600,9284872350,29900,29900,29900,29900,0
20230627,152500,9284872350,29900,29900,29900,29900,0
20230627,152400,9284872350,29900,29900,29900,29900,0
20230627,152300,9284872350,29900,29900,29900,29900,0
20230627,152200,9284872350,29900,29900,29900,29900,0
20230627,152100,9284872350,29900,29900,29900,29900,0
20230627,152000,9284872350,29900,29900,29900,29900,0
20230627,151900,9284872350,29900,29800,29900,29800,1510
20230627,151800,9239800750,29850,29800,29850,29800,2497
20230627,151700,9165389950,29800,29800,29800,29750,482
20230627,151600,9151032150,29750,29800,29800,29750,641
20230627,151500,9131935000,29800,29750,29800,29750,308
20230627,151400,9122761500,29750,29750,29750,29700,1112
20230627,151300,9089711500,29750,29700,29750,29700,437
20230627,151200,9076717150,29750,29750,29750,29700,570
20230627,151100,9059780100,29750,29750,29750,29700,289
20230627,151000,9051182900,29750,29750,29750,29700,1533
20230627,150900,9005589900,29750,29700,29750,29650,844
20230627,150800,8980511200,29700,29700,29800,29700,407
20230627,150700,8968414400,29750,29750,29800,29700,736
20230627,150600,8946513450,29800,29700,29800,29650,1196
20230627,150500,8910948250,29700,29750,29750,29600,4697
20230627,150400,8771619200,29700,29700,29750,29700,140
20230627,150300,8767456200,29750,29700,29750,29700,143
20230627,150200,8763207200,29750,29750,29750,29700,506
20230627,150100,8748156200,29750,29750,29750,29750,334
20230627,150000,8738219700,29750,29750,29750,29700,1372
20230627,145900,8697403700,29750,29700,29750,29700,522
20230627,145800,8681896850,29700,29650,29700,29650,479
20230627,145700,8667671450,29700,29650,29700,29650,293
20230627,145600,8658980200,29700,29650,29700,29650,85
20230627,145500,8656455750,29700,29650,29700,29650,487
20230627,145400,8642004000,29700,29650,29700,29650,150
20230627,145300,8637551000,29700,29700,29700,29650,1737
20230627,145200,8586043750,29700,29700,29700,29650,130
20230627,145100,8582183250,29700,29750,29750,29700,318
20230627,145000,8572738600,29750,29750,29750,29750,38
20230627,144900,8571608100,29750,29700,29750,29700,468
20230627,144800,8557706850,29700,29650,29700,29650,195
20230627,144700,8551923550,29650,29700,29700,29650,170
20230627,144600,8546878000,29700,29650,29700,29650,116
20230627,144500,8543433350,29650,29700,29700,29650,96
20230627,144400,8540586200,29650,29700,29700,29650,754
20230627,144300,8518229750,29700,29650,29750,29650,427
20230627,144200,8505546850,29650,29650,29650,29600,1069
20230627,144100,8473855750,29650,29600,29650,29600,43
20230627,144000,8472582100,29600,29600,29600,29600,382
20230627,143900,8461274900,29600,29650,29650,29600,1140
20230627,143800,8427477900,29700,29700,29700,29650,277
20230627,143700,8419258600,29700,29700,29700,29700,44
20230627,143600,8417951800,29700,29700,29700,29650,676
20230627,143500,8397875100,29700,29750,29750,29700,531
20230627,143400,8382103950,29750,29750,29750,29650,9446
20230627,143300,8101847650,29800,29800,29800,29750,205
20230627,143200,8095739750,29800,29750,29800,29750,447
20230627,143100,8082419900,29750,29800,29800,29750,276
20230627,143000,8074195600,29800,29750,29800,29750,330
20230627,142900,8064361650,29750,29800,29800,29750,371
20230627,142800,8053317600,29800,29750,29800,29750,33
20230627,142700,8052334700,29750,29800,29800,29750,118
20230627,142600,8048818800,29800,29750,29800,29750,664
20230627,142500,8029037850,29800,29750,29800,29750,70
20230627,142400,8026954000,29750,29750,29800,29750,119
20230627,142300,8023408750,29800,29800,29800,29750,54
20230627,142200,8021799800,29750,29750,29800,29750,210
20230627,142100,8015547700,29800,29750,29800,29750,864
20230627,142000,7989833300,29750,29750,29800,29750,142
20230627,141900,7985603750,29750,29800,29800,29750,458
20230627,141800,7971976100,29750,29750,29800,29750,2551
20230627,141700,7896083800,29800,29750,29800,29750,1990
20230627,141600,7836795700,29750,29750,29750,29750,388
20230627,141500,7825252700,29750,29750,29800,29750,391
20230627,141400,7813610350,29750,29750,29750,29750,87
20230627,141300,7811022100,29750,29700,29750,29700,247
20230627,141200,7803675800,29750,29750,29800,29750,127
20230627,141100,7799896650,29800,29700,29800,29700,403
20230627,141000,7787908100,29750,29750,29750,29750,65
20230627,140900,7785974350,29700,29750,29750,29700,132
20230627,140800,7782051550,29700,29700,29700,29700,422
20230627,140700,7769518150,29650,29700,29750,29650,144
20230627,140600,7765241350,29700,29750,29750,29700,609
20230627,140500,7747151050,29700,29750,29800,29700,290
20230627,140400,7738526350,29700,29750,29750,29700,727
20230627,140300,7716915650,29750,29750,29750,29750,281
20230627,140200,7708555900,29750,29700,29750,29700,271
20230627,140100,7700501900,29750,29700,29750,29700,199
20230627,140000,7694591350,29650,29700,29700,29650,1095
20230627,135900,7662070350,29750,29750,29750,29700,154
20230627,135800,7657494500,29700,29750,29750,29700,187
20230627,135700,7651935800,29750,29700,29750,29700,13
20230627,135600,7651549550,29800,29700,29800,29700,823
20230627,135500,7627066100,29700,29750,29750,29700,34
20230627,135400,7626055800,29750,29750,29750,29700,25
20230627,135300,7625312150,29700,29700,29750,29700,283
20230627,135200,7616905800,29700,29700,29700,29650,231
20230627,135100,7610045600,29700,29600,29700,29600,453
20230627,135000,7596609450,29600,29600,29650,29600,756
20230627,134900,7574231800,29600,29650,29650,29600,99
20230627,134800,7571298000,29600,29600,29650,29600,1562
20230627,134700,7525003250,29600,29600,29650,29600,39
20230627,134600,7523848650,29600,29600,29650,29600,575
20230627,134500,7506823600,29650,29600,29650,29600,156
20230627,134400,7502204650,29600,29650,29650,29600,1760
20230627,134300,7450098400,29650,29650,29650,29650,5
20230627,134200,7449950150,29650,29650,29650,29600,65
20230627,134100,7448023400,29600,29600,29600,29600,211
20230627,134000,7441777800,29600,29650,29650,29600,68
20230627,133900,7439762100,29650,29700,29700,29600,724
20230627,133800,7418317150,29650,29650,29700,29650,322
20230627,133700,7408769050,29700,29650,29700,29650,21
20230627,133600,7408145850,29700,29700,29700,29650,269
20230627,133500,7400168850,29700,29650,29700,29600,354
20230627,133400,7389683450,29700,29700,29700,29650,1174
20230627,133300,7354871650,29700,29750,29750,29650,77
20230627,133200,7352585200,29750,29750,29750,29750,35
20230627,133100,7351543950,29700,29650,29700,29650,227
20230627,133000,7344805200,29700,29700,29700,29700,100
20230627,132900,7341835200,29700,29700,29700,29650,206
20230627,132800,7335724850,29700,29650,29700,29650,471
20230627,132700,7321736650,29700,29700,29700,29700,50
20230627,132600,7320251650,29700,29700,29700,29650,44
20230627,132500,7318945350,29700,29600,29700,29600,557
20230627,132400,7302434550,29650,29650,29650,29600,170
20230627,132300,7297399550,29650,29700,29700,29650,339
20230627,132200,7287346850,29700,29700,29700,29650,105
20230627,132100,7284229250,29650,29650,29650,29650,115
20230627,132000,7280819500,29700,29700,29700,29700,648
20230627,131900,7261573900,29700,29700,29700,29700,107
20230627,131800,7258396000,29650,29700,29700,29650,11
20230627,131700,7258069800,29700,29700,29750,29700,727
20230627,131600,7236477850,29750,29750,29750,29700,329
20230627,131500,7226701600,29750,29750,29750,29700,24
20230627,131400,7225988100,29700,29650,29700,29650,75
20230627,131300,7223760650,29700,29650,29700,29650,225
20230627,131200,7217079450,29600,29600,29650,29600,727
20230627,131100,7195549900,29600,29650,29650,29600,16
20230627,131000,7195076050,29650,29650,29650,29600,1004
20230627,130900,7165343500,29650,29700,29700,29650,99
20230627,130800,7162405700,29700,29700,29700,29650,365
20230627,130700,7151565700,29700,29650,29700,29650,96
20230627,130600,7148717200,29700,29750,29750,29700,102
20230627,130500,7145686150,29750,29750,29750,29700,43
20230627,130400,7144408350,29700,29750,29750,29700,63
20230627,130300,7142536800,29750,29650,29750,29650,22
20230627,130200,7141883650,29600,29700,29750,29600,2136
20230627,130100,7078612250,29700,29650,29700,29600,2355
20230627,130000,7008866600,29650,29700,29700,29650,36
20230627,125900,7007798550,29700,29700,29700,29700,105
20230627,125800,7004680050,29650,29650,29700,29650,122
20230627,125700,7001062700,29700,29650,29700,29650,54
20230627,125600,6999459400,29700,29700,29700,29650,64
20230627,125500,6997559000,29700,29700,29750,29650,83
20230627,125400,6995093950,29700,29700,29750,29700,1196
20230627,125300,6959572200,29750,29750,29750,29700,219
20230627,125200,6953058550,29750,29700,29750,29700,45
20230627,125100,6951719900,29700,29800,29800,29700,194
20230627,125000,6945949450,29800,29800,29800,29750,818
20230627,124900,6921601550,29800,29800,29800,29750,179
20230627,124800,6916268100,29800,29750,29800,29750,56
20230627,124700,6914600300,29750,29750,29800,29750,136
20230627,124600,6910554250,29750,29750,29750,29700,51
20230627,124500,6909037500,29750,29700,29750,29700,240
20230627,124400,6901899900,29700,29700,29750,29650,253
20230627,124300,6894383250,29700,29700,29700,29700,83
20230627,124200,6891918150,29700,29700,29700,29650,497
20230627,124100,6877157750,29650,29650,29700,29650,20
20230627,124000,6876564400,29650,29650,29650,29650,12
20230627,123900,6876208600,29700,29650,29700,29650,587
20230627,123800,6858780400,29600,29550,29650,29550,767
20230627,123700,6836090850,29600,29600,29600,29550,130
20230627,123600,6832243350,29550,29600,29600,29550,55
20230627,123500,6830615900,29600,29600,29600,29550,63
20230627,123400,6828752100,29600,29600,29600,29550,165
20230627,123300,6823869100,29600,29600,29650,29600,360
20230627,123200,6813198100,29650,29650,29650,29600,48
20230627,123100,6811774950,29600,29650,29650,29600,170
20230627,123000,6806737900,29650,29600,29650,29600,105
20230627,122900,6803627550,29600,29600,29650,29600,36
20230627,122800,6802560850,29600,29650,29650,29600,21
20230627,122700,6801938750,29600,29600,29600,29600,724
20230627,122600,6780508350,29700,29700,29700,29650,22
20230627,122500,6779855550,29700,29650,29700,29650,387
20230627,122400,6768379450,29600,29600,29600,29600,50
20230627,122300,6766899450,29600,29650,29650,29600,29
20230627,122200,6766040050,29650,29600,29650,29600,306
20230627,122100,6756980350,29600,29600,29650,29600,43
20230627,122000,6755707400,29600,29600,29600,29600,1097
20230627,121900,6723236200,29600,29600,29650,29600,161
20230627,121800,6718468750,29650,29600,29650,29600,73
20230627,121700,6716307450,29600,29600,29650,29600,242
20230627,121600,6709143750,29650,29650,29650,29600,117
20230627,121500,6705679750,29650,29650,29650,29600,77
20230627,121400,6703397200,29650,29600,29650,29600,27
20230627,121300,6702597550,29600,29650,29650,29600,20
20230627,121200,6702005050,29650,29650,29650,29650,93
20230627,121100,6699247600,29600,29650,29650,29600,86
20230627,121000,6696698450,29600,29600,29650,29600,116
20230627,120900,6693259800,29600,29650,29650,29600,245
20230627,120800,6685999100,29650,29600,29650,29600,148
20230627,120700,6681611400,29650,29650,29650,29650,6
20230627,120600,6681433500,29600,29600,29650,29600,769
20230627,120500,6658670550,29600,29650,29650,29600,461
20230627,120400,6645023200,29600,29650,29650,29600,2915
20230627,120300,6558733900,29650,29650,29650,29600,93
20230627,120200,6555977250,29600,29600,29650,29600,61
20230627,120100,6554169550,29650,29650,29650,29650,15
20230627,120000,6553724800,29600,29600,29650,29600,319
20230627,115900,6544282000,29650,29650,29650,29600,134
20230627,115800,6540309600,29650,29600,29650,29600,461
20230627,115700,6526643150,29650,29650,29650,29600,50
20230627,115600,6525161150,29650,29650,29650,29600,353
20230627,115500,6514711350,29650,29700,29700,29650,592
20230627,115400,6497158500,29650,29700,29700,29650,126
20230627,115300,6493422350,29650,29700,29700,29650,189
20230627,115200,6487816500,29650,29650,29650,29600,511
20230627,115100,6472670850,29600,29650,29650,29600,233
20230627,115000,6465764850,29650,29700,29700,29650,2563
20230627,114900,6389771750,29700,29700,29750,29700,262
20230627,114800,6381989500,29750,29700,29750,29700,657
20230627,114700,6362474800,29700,29750,29750,29700,289
20230627,114600,6353888050,29700,29750,29750,29700,67
20230627,114500,6351895550,29750,29750,29750,29750,25
20230627,114400,6351151800,29700,29700,29750,29700,165
20230627,114300,6346251050,29750,29750,29750,29700,31
20230627,114200,6345328850,29750,29750,29750,29700,622
20230627,114100,6326824850,29750,29750,29750,29750,16
20230627,114000,6326348850,29750,29800,29800,29750,201
20230627,113900,6320368950,29800,29700,29800,29700,510
20230627,113800,6305196450,29750,29700,29750,29700,510
20230627,113700,6290046250,29650,29700,29700,29650,266
20230627,113600,6282151950,29750,29750,29750,29750,10
20230627,113500,6281854450,29750,29750,29750,29700,340
20230627,113400,6271756050,29750,29700,29750,29700,337
20230627,113300,6261747100,29700,29800,29800,29700,2298
20230627,113200,6193445800,29800,29800,29800,29750,37
20230627,113100,6192343350,29800,29800,29800,29750,81
20230627,113000,6189930450,29800,29750,29800,29750,2
20230627,112900,6189870900,29750,29800,29800,29750,134
20230627,112800,6185878200,29800,29750,29800,29750,209
20230627,112700,6179653050,29800,29800,29800,29750,62
20230627,112600,6177805500,29800,29750,29800,29750,154
20230627,112500,6173216800,29750,29750,29800,29750,542
20230627,112400,6157090900,29800,29800,29800,29750,34
20230627,112300,6156078150,29800,29750,29800,29750,206
20230627,112200,6149944850,29750,29800,29800,29750,92
20230627,112100,6147205550,29750,29800,29800,29750,69
20230627,112000,6145152300,29750,29750,29800,29750,2121
20230627,111900,6082049500,29700,29750,29750,29700,223
20230627,111800,6075418350,29750,29800,29800,29750,242
20230627,111700,6068215700,29800,29700,29850,29700,1774
20230627,111600,6015422150,29800,29700,29800,29700,858
20230627,111500,5989917600,29700,29750,29750,29700,353
20230627,111400,5979423350,29750,29700,29750,29700,61
20230627,111300,5977608650,29700,29750,29800,29700,963
20230627,111200,5948958400,29800,29800,29800,29750,181
20230627,111100,5943570650,29800,29800,29850,29750,786
20230627,111000,5920152800,29750,29750,29800,29750,461
20230627,110900,5906435650,29800,29750,29800,29700,52
20230627,110800,5904887950,29800,29750,29800,29750,234
20230627,110700,5897922200,29750,29750,29750,29750,123
20230627,110600,5894262950,29750,29750,29750,29700,65
20230627,110500,5892329900,29750,29800,29800,29750,92
20230627,110400,5889590250,29750,29750,29750,29700,38
20230627,110300,5888460350,29700,29750,29750,29700,70
20230627,110200,5886379550,29750,29800,29800,29700,237
20230627,110100,5879327300,29750,29700,29750,29650,124
20230627,110000,5875639700,29700,29800,29800,29600,2242
20230627,105900,5809132300,29750,29750,29750,29700,1209
20230627,105800,5773175050,29700,29700,29700,29700,291
20230627,105700,5764532350,29700,29650,29700,29650,408
20230627,105600,5752433950,29650,29650,29700,29650,603
20230627,105500,5734554500,29700,29650,29700,29650,83
20230627,105400,5732090300,29650,29650,29650,29650,1018
20230627,105300,5701906600,29650,29650,29700,29600,383
20230627,105200,5690551150,29650,29700,29700,29650,527
20230627,105100,5674923500,29650,29750,29750,29600,2285
20230627,105000,5607158350,29800,29750,29800,29750,1061
20230627,104900,5575541050,29750,29750,29800,29700,600
20230627,104800,5557691700,29750,29700,29750,29700,903
20230627,104700,5530845950,29700,29650,29750,29650,1261
20230627,104600,5493378500,29650,29650,29650,29600,76
20230627,104500,5491125600,29600,29600,29650,29550,1587
20230627,104400,5444193900,29600,29600,29650,29600,46
20230627,104300,5442830850,29550,29600,29600,29550,290
20230627,104200,5434254050,29600,29600,29600,29550,134
20230627,104100,5430288900,29650,29600,29650,29550,151
20230627,104000,5425820950,29600,29600,29600,29600,899
20230627,103900,5399210550,29550,29500,29550,29500,870
20230627,103800,5373506250,29500,29500,29550,29500,1334
20230627,103700,5334151650,29500,29500,29550,29500,4376
20230627,103600,5205057950,29550,29600,29600,29500,1420
20230627,103500,5163116000,29550,29600,29600,29550,472
20230627,103400,5149160650,29600,29600,29600,29550,279
20230627,103300,5140913950,29600,29550,29650,29550,407
20230627,103200,5128882100,29550,29550,29600,29550,1824
20230627,103100,5074912350,29550,29600,29600,29550,3883
20230627,103000,4960158700,29600,29600,29650,29550,422
20230627,102900,4947681150,29600,29650,29650,29550,1330
20230627,102800,4908343700,29650,29600,29650,29600,269
20230627,102700,4900379200,29600,29600,29650,29550,1005
20230627,102600,4870626250,29700,29600,29700,29600,1031
20230627,102500,4840089400,29600,29600,29650,29600,2661
20230627,102400,4761262350,29600,29650,29700,29600,7272
20230627,102300,4545913800,29700,29700,29700,29650,147
20230627,102200,4541552900,29700,29700,29700,29650,377
20230627,102100,4530372200,29700,29750,29750,29650,3164
20230627,102000,4436404300,29750,29750,29750,29700,368
20230627,101900,4425464450,29750,29800,29800,29750,1862
20230627,101800,4370068350,29800,29800,29800,29750,1007
20230627,101700,4340064000,29750,29800,29800,29750,47
20230627,101600,4338664950,29800,29800,29850,29800,1550
20230627,101500,4292474600,29800,29800,29850,29800,3223
20230627,101400,4196428700,29800,29750,29850,29750,2608
20230627,101300,4118686800,29750,29800,29800,29750,774
20230627,101200,4095624550,29800,29800,29850,29800,192
20230627,101100,4089901150,29850,29850,29850,29800,509
20230627,101000,4074708400,29850,29800,29850,29800,685
20230627,100900,4054280150,29850,29900,29900,29800,520
20230627,100800,4038753500,29900,29850,29900,29850,407
20230627,100700,4026586200,29850,29850,29900,29850,19
20230627,100600,4026018600,29850,29900,29950,29850,930
20230627,100500,3998216650,29900,29950,29950,29900,348
20230627,100400,3987795150,29900,29900,30000,29900,667
20230627,100300,3967817950,29950,29950,30000,29950,2198
20230627,100200,3901987350,30000,29950,30000,29950,262
20230627,100100,3894131250,29950,29900,29950,29900,459
20230627,100000,3880387600,29900,29900,29950,29900,1707
20230627,095900,3829346800,29900,29800,29900,29800,671
20230627,095800,3809324150,29800,29900,29900,29800,550
20230627,095700,3792911050,29850,29900,29900,29850,42
20230627,095600,3791656800,29900,29750,29900,29750,6580
20230627,095500,3595333750,29750,29850,29850,29750,577
20230627,095400,3578148450,29800,29800,29800,29800,276
20230627,095300,3569923650,29800,29800,29850,29750,1348
20230627,095200,3529752350,29800,29750,29800,29750,116
20230627,095100,3526296000,29750,29750,29800,29700,890
20230627,095000,3499842750,29750,29700,29800,29700,680
20230627,094900,3479596450,29800,29700,29800,29700,1748
20230627,094800,3427603800,29700,29650,29700,29600,2837
20230627,094700,3343484500,29650,29750,29750,29650,1982
20230627,094600,3284653000,29750,29750,29800,29700,1935
20230627,094500,3227123100,29750,29850,29850,29750,4087
20230627,094400,3105300900,29850,29900,29900,29850,358
20230627,094300,3094612250,29900,29850,29900,29850,243
20230627,094200,3087351000,29850,29850,29900,29800,582
20230627,094100,3069980900,29900,29850,29900,29850,1036
20230627,094000,3039055250,29850,29900,29900,29850,745
20230627,093900,3016806500,29850,29900,29900,29850,391
20230627,093800,3005129150,29900,29900,29900,29850,1219
20230627,093700,2968733350,29900,29900,29900,29850,274
20230627,093600,2960547750,29900,29800,29900,29800,347
20230627,093500,2950192050,29800,29900,29900,29800,1645
20230627,093400,2901086600,29900,29950,29950,29900,1738
20230627,093300,2849118050,29950,30000,30000,29950,1384
20230627,093200,2807665800,29950,30000,30000,29950,1312
20230627,093100,2768354250,29950,30000,30000,29950,606
20230627,093000,2750184500,29950,29950,30050,29950,317
20230627,092900,2740678550,30000,30100,30150,29950,5340
20230627,092800,2580320500,30050,30050,30150,30050,1107
20230627,092700,2547019350,30100,30200,30200,30050,2688
20230627,092600,2466114250,30200,30150,30200,30150,936
20230627,092500,2437885600,30150,30200,30200,30100,2063
20230627,092400,2375669500,30200,30150,30200,30100,1528
20230627,092300,2329593100,30150,30100,30150,30100,3504
20230627,092200,2224052000,30050,30200,30200,30050,5009
20230627,092100,2072948050,30150,30100,30150,30050,3513
20230627,092000,1967082200,30100,30050,30100,29950,2137
20230627,091900,1902886850,30050,29950,30100,29900,1043
20230627,091800,1871592750,29800,29800,29900,29700,4496
20230627,091700,1737638950,29800,29850,29850,29750,1950
20230627,091600,1679521950,29850,29850,29850,29800,1729
20230627,091500,1627934250,29850,29950,29950,29800,2416
20230627,091400,1555712700,29950,29950,30000,29900,408
20230627,091300,1543493500,29950,30000,30000,29900,1711
20230627,091200,1492202350,29950,29950,30000,29950,540
20230627,091100,1476024700,30000,30000,30000,29950,927
20230627,091000,1448252000,30050,30000,30100,29950,3258
20230627,090900,1350494300,30000,30100,30100,29950,2080
20230627,090800,1288041250,30100,30100,30100,30000,1702
20230627,090700,1236863450,30100,29900,30100,29850,1793
20230627,090600,1183047000,29900,29800,29950,29800,1829
20230627,090500,1128441150,29800,29750,29850,29700,2570
20230627,090400,1051939200,29750,29800,29800,29700,2680
20230627,090300,972212050,29850,29700,29850,29650,1998
20230627,090200,912831150,29650,30000,30000,29600,11719
20230627,090100,564365300,29950,30250,30300,29950,10886
20230627,090000,236996900,30300,30100,30300,30050,7802