stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,193400,10169191400,30000,30000,30000,30000,9723
20230628,193300,10169191400,30000,30000,30000,30000,0
20230628,193200,10169191400,30000,30000,30000,30000,0
20230628,193100,10169191400,30000,30000,30000,30000,0
20230628,193000,10169191400,30000,30000,30000,30000,0
20230628,192900,10169191400,30000,30000,30000,30000,0
20230628,192800,10169191400,30000,30000,30000,30000,0
20230628,192700,10169191400,30000,30000,30000,30000,0
20230628,192600,10169191400,30000,30000,30000,30000,0
20230628,192500,10169191400,30000,30000,30000,30000,0
20230628,192400,10169191400,30000,30000,30000,30000,0
20230628,192300,10169191400,30000,30000,30000,30000,0
20230628,192200,10169191400,30000,30000,30000,30000,0
20230628,192100,10169191400,30000,30000,30000,30000,0
20230628,192000,10169191400,30000,30000,30000,30000,0
20230628,191900,10169191400,30000,30000,30000,30000,0
20230628,191800,10169191400,30000,30000,30000,30000,0
20230628,191700,10169191400,30000,30000,30000,30000,0
20230628,191600,10169191400,30000,30000,30000,30000,0
20230628,191500,10169191400,30000,30000,30000,30000,0
20230628,191400,10169191400,30000,30000,30000,30000,0
20230628,191300,10169191400,30000,30000,30000,30000,0
20230628,191200,10169191400,30000,30000,30000,30000,0
20230628,191100,10169191400,30000,30000,30000,30000,0
20230628,191000,10169191400,30000,30000,30000,30000,0
20230628,190900,10169191400,30000,30000,30000,30000,0
20230628,190800,10169191400,30000,30000,30000,30000,0
20230628,190700,10169191400,30000,30000,30000,30000,0
20230628,190600,10169191400,30000,30000,30000,30000,0
20230628,190500,10169191400,30000,30000,30000,30000,0
20230628,190400,10169191400,30000,30000,30000,30000,9723
20230628,190300,10169191400,30000,30000,30000,30000,0
20230628,190200,10169191400,30000,30000,30000,30000,0
20230628,190100,10169191400,30000,30000,30000,30000,0
20230628,190000,10169191400,30000,30000,30000,30000,0
20230628,185900,10169191400,30000,30000,30000,30000,0
20230628,185800,10169191400,30000,30000,30000,30000,0
20230628,185700,10169191400,30000,30000,30000,30000,0
20230628,185600,10169191400,30000,30000,30000,30000,0
20230628,185500,10169191400,30000,30000,30000,30000,0
20230628,185400,10169191400,30000,30000,30000,30000,0
20230628,185300,10169191400,30000,30000,30000,30000,0
20230628,185200,10169191400,30000,30000,30000,30000,0
20230628,185100,10169191400,30000,30000,30000,30000,0
20230628,185000,10169191400,30000,30000,30000,30000,0
20230628,184900,10169191400,30000,30000,30000,30000,0
20230628,184800,10169191400,30000,30000,30000,30000,0
20230628,184700,10169191400,30000,30000,30000,30000,0
20230628,184600,10169191400,30000,30000,30000,30000,0
20230628,184500,10169191400,30000,30000,30000,30000,0
20230628,184400,10169191400,30000,30000,30000,30000,0
20230628,184300,10169191400,30000,30000,30000,30000,0
20230628,184200,10169191400,30000,30000,30000,30000,0
20230628,184100,10169191400,30000,30000,30000,30000,0
20230628,184000,10169191400,30000,30000,30000,30000,0
20230628,183900,10169191400,30000,30000,30000,30000,0
20230628,183800,10169191400,30000,30000,30000,30000,0
20230628,183700,10169191400,30000,30000,30000,30000,0
20230628,183600,10169191400,30000,30000,30000,30000,0
20230628,183500,10169191400,30000,30000,30000,30000,0
20230628,183400,10169191400,30000,30000,30000,30000,9723
20230628,183300,10169191400,30000,30000,30000,30000,0
20230628,183200,10169191400,30000,30000,30000,30000,0
20230628,183100,10169191400,30000,30000,30000,30000,0
20230628,183000,10169191400,30000,30000,30000,30000,0
20230628,182900,10169191400,30000,30000,30000,30000,0
20230628,182800,10169191400,30000,30000,30000,30000,0
20230628,182700,10169191400,30000,30000,30000,30000,0
20230628,182600,10169191400,30000,30000,30000,30000,0
20230628,182500,10169191400,30000,30000,30000,30000,0
20230628,182400,10169191400,30000,30000,30000,30000,0
20230628,182300,10169191400,30000,30000,30000,30000,0
20230628,182200,10169191400,30000,30000,30000,30000,0
20230628,182100,10169191400,30000,30000,30000,30000,0
20230628,182000,10169191400,30000,30000,30000,30000,0
20230628,181900,10169191400,30000,30000,30000,30000,0
20230628,181800,10169191400,30000,30000,30000,30000,0
20230628,181700,10169191400,30000,30000,30000,30000,0
20230628,181600,10169191400,30000,30000,30000,30000,0
20230628,181500,10169191400,30000,30000,30000,30000,0
20230628,181400,10169191400,30000,30000,30000,30000,0
20230628,181300,10169191400,30000,30000,30000,30000,0
20230628,181200,10169191400,30000,30000,30000,30000,0
20230628,181100,10169191400,30000,30000,30000,30000,0
20230628,181000,10169191400,30000,30000,30000,30000,0
20230628,180900,10169191400,30000,30000,30000,30000,0
20230628,180800,10169191400,30000,30000,30000,30000,0
20230628,180700,10169191400,30000,30000,30000,30000,0
20230628,180600,10169191400,30000,30000,30000,30000,0
20230628,180500,10169191400,30000,30000,30000,30000,0
20230628,180400,10169191400,30000,30000,30000,30000,9723
20230628,180300,10169191400,30000,30000,30000,30000,0
20230628,180200,10169191400,30000,30000,30000,30000,0
20230628,180100,10169191400,30000,30000,30000,30000,0
20230628,180000,10169191400,30000,30000,30000,30000,0
20230628,175900,10169191400,30000,30000,30000,30000,0
20230628,175800,10169191400,30000,30000,30000,30000,0
20230628,175700,10169191400,30000,30000,30000,30000,0
20230628,175600,10169191400,30000,30000,30000,30000,0
20230628,175500,10169191400,30000,30000,30000,30000,0
20230628,175400,10169191400,30000,30000,30000,30000,0
20230628,175300,10169191400,30000,30000,30000,30000,0
20230628,175200,10169191400,30000,30000,30000,30000,0
20230628,175100,10169191400,30000,30000,30000,30000,0
20230628,175000,10169191400,30000,30000,30000,30000,0
20230628,174900,10169191400,30000,30000,30000,30000,0
20230628,174800,10169191400,30000,30000,30000,30000,0
20230628,174700,10169191400,30000,30000,30000,30000,0
20230628,174600,10169191400,30000,30000,30000,30000,0
20230628,174500,10169191400,30000,30000,30000,30000,0
20230628,174400,10169191400,30000,30000,30000,30000,0
20230628,174300,10169191400,30000,30000,30000,30000,0
20230628,174200,10169191400,30000,30000,30000,30000,0
20230628,174100,10169191400,30000,30000,30000,30000,0
20230628,174000,10169191400,30000,30000,30000,30000,0
20230628,173900,10169191400,30000,30000,30000,30000,0
20230628,173800,10169191400,30000,30000,30000,30000,0
20230628,173700,10169191400,30000,30000,30000,30000,0
20230628,173600,10169191400,30000,30000,30000,30000,0
20230628,173500,10169191400,30000,30000,30000,30000,0
20230628,173400,10169191400,30000,30000,30000,30000,9723
20230628,173300,10169191400,30000,30000,30000,30000,0
20230628,173200,10169191400,30000,30000,30000,30000,0
20230628,173100,10169191400,30000,30000,30000,30000,0
20230628,173000,10169191400,30000,30000,30000,30000,0
20230628,172900,10169191400,30000,30000,30000,30000,0
20230628,172800,10169191400,30000,30000,30000,30000,0
20230628,172700,10169191400,30000,30000,30000,30000,0
20230628,172600,10169191400,30000,30000,30000,30000,0
20230628,172500,10169191400,30000,30000,30000,30000,0
20230628,172400,10169191400,30000,30000,30000,30000,0
20230628,172300,10169191400,30000,30000,30000,30000,0
20230628,172200,10169191400,30000,30000,30000,30000,0
20230628,172100,10169191400,30000,30000,30000,30000,0
20230628,172000,10169191400,30000,30000,30000,30000,0
20230628,171900,10169191400,30000,30000,30000,30000,0
20230628,171800,10169191400,30000,30000,30000,30000,0
20230628,171700,10169191400,30000,30000,30000,30000,0
20230628,171600,10169191400,30000,30000,30000,30000,0
20230628,171500,10169191400,30000,30000,30000,30000,0
20230628,171400,10169191400,30000,30000,30000,30000,0
20230628,171300,10169191400,30000,30000,30000,30000,0
20230628,171200,10169191400,30000,30000,30000,30000,0
20230628,171100,10169191400,30000,30000,30000,30000,0
20230628,171000,10169191400,30000,30000,30000,30000,0
20230628,170900,10169191400,30000,30000,30000,30000,0
20230628,170800,10169191400,30000,30000,30000,30000,0
20230628,170700,10169191400,30000,30000,30000,30000,0
20230628,170600,10169191400,30000,30000,30000,30000,0
20230628,170500,10169191400,30000,30000,30000,30000,0
20230628,170400,10169191400,30000,30000,30000,30000,9723
20230628,170300,10169191400,30000,30000,30000,30000,0
20230628,170200,10169191400,30000,30000,30000,30000,0
20230628,170100,10169191400,30000,30000,30000,30000,0
20230628,170000,10169191400,30000,30000,30000,30000,0
20230628,165900,10169191400,30000,30000,30000,30000,0
20230628,165800,10169191400,30000,30000,30000,30000,0
20230628,165700,10169191400,30000,30000,30000,30000,0
20230628,165600,10169191400,30000,30000,30000,30000,0
20230628,165500,10169191400,30000,30000,30000,30000,0
20230628,165400,10169191400,30000,30000,30000,30000,0
20230628,165300,10169191400,30000,30000,30000,30000,0
20230628,165200,10169191400,30000,30000,30000,30000,0
20230628,165100,10169191400,30000,30000,30000,30000,0
20230628,165000,10169191400,30000,30000,30000,30000,0
20230628,164900,10169191400,30000,30000,30000,30000,0
20230628,164800,10169191400,30000,30000,30000,30000,0
20230628,164700,10169191400,30000,30000,30000,30000,0
20230628,164600,10169191400,30000,30000,30000,30000,0
20230628,164500,10169191400,30000,30000,30000,30000,0
20230628,164400,10169191400,30000,30000,30000,30000,0
20230628,164300,10169191400,30000,30000,30000,30000,0
20230628,164200,10169191400,30000,30000,30000,30000,0
20230628,164100,10169191400,30000,30000,30000,30000,0
20230628,164000,10169191400,30000,30000,30000,30000,0
20230628,163900,10169191400,30000,30000,30000,30000,0
20230628,163800,10169191400,30000,30000,30000,30000,0
20230628,163700,10169191400,30000,30000,30000,30000,0
20230628,163600,10169191400,30000,30000,30000,30000,0
20230628,163500,10169191400,30000,30000,30000,30000,0
20230628,163400,10169191400,30000,30000,30000,30000,9723
20230628,163300,10169191400,30000,30000,30000,30000,0
20230628,163200,10169191400,30000,30000,30000,30000,0
20230628,163100,10169191400,30000,30000,30000,30000,0
20230628,163000,10169191400,30000,30000,30000,30000,0
20230628,162900,10169191400,30000,30000,30000,30000,0
20230628,162800,10169191400,30000,30000,30000,30000,0
20230628,162700,10169191400,30000,30000,30000,30000,0
20230628,162600,10169191400,30000,30000,30000,30000,0
20230628,162500,10169191400,30000,30000,30000,30000,0
20230628,162400,10169191400,30000,30000,30000,30000,0
20230628,162300,10169191400,30000,30000,30000,30000,0
20230628,162200,10169191400,30000,30000,30000,30000,0
20230628,162100,10169191400,30000,30000,30000,30000,0
20230628,162000,10169191400,30000,30000,30000,30000,0
20230628,161900,10169191400,30000,30000,30000,30000,0
20230628,161800,10169191400,30000,30000,30000,30000,0
20230628,161700,10169191400,30000,30000,30000,30000,0
20230628,161600,10169191400,30000,30000,30000,30000,0
20230628,161500,10169191400,30000,30000,30000,30000,0
20230628,161400,10169191400,30000,30000,30000,30000,0
20230628,161300,10169191400,30000,30000,30000,30000,0
20230628,161200,10169191400,30000,30000,30000,30000,0
20230628,161100,10169191400,30000,30000,30000,30000,0
20230628,161000,10169191400,30000,30000,30000,30000,0
20230628,160900,10169191400,30000,30000,30000,30000,0
20230628,160800,10169191400,30000,30000,30000,30000,0
20230628,160700,10169191400,30000,30000,30000,30000,0
20230628,160600,10169191400,30000,30000,30000,30000,0
20230628,160500,10169191400,30000,30000,30000,30000,0
20230628,160400,10169191400,30000,30000,30000,30000,9723
20230628,160300,10169191400,30000,30000,30000,30000,0
20230628,160200,10169191400,30000,30000,30000,30000,0
20230628,160100,10169191400,30000,30000,30000,30000,0
20230628,160000,10169191400,30000,30000,30000,30000,0
20230628,155900,10169191400,30000,30000,30000,30000,0
20230628,155800,10169191400,30000,30000,30000,30000,0
20230628,155700,10169191400,30000,30000,30000,30000,0
20230628,155600,10169191400,30000,30000,30000,30000,0
20230628,155500,10169191400,30000,30000,30000,30000,0
20230628,155400,10169191400,30000,30000,30000,30000,0
20230628,155300,10169191400,30000,30000,30000,30000,0
20230628,155200,10169191400,30000,30000,30000,30000,0
20230628,155100,10169191400,30000,30000,30000,30000,0
20230628,155000,10169191400,30000,30000,30000,30000,0
20230628,154900,10169191400,30000,30000,30000,30000,0
20230628,154800,10169191400,30000,30000,30000,30000,0
20230628,154700,10169191400,30000,30000,30000,30000,0
20230628,154600,10169191400,30000,30000,30000,30000,0
20230628,154500,10169191400,30000,30000,30000,30000,0
20230628,154400,10169191400,30000,30000,30000,30000,0
20230628,154300,10169191400,30000,30000,30000,30000,0
20230628,154200,10169191400,30000,30000,30000,30000,0
20230628,154100,10169191400,30000,30000,30000,30000,0
20230628,154000,10169191400,30000,30000,30000,30000,0
20230628,153900,10169191400,30000,30000,30000,30000,0
20230628,153800,10169191400,30000,30000,30000,30000,0
20230628,153700,10169191400,30000,30000,30000,30000,0
20230628,153600,10169191400,30000,30000,30000,30000,0
20230628,153500,10169191400,30000,30000,30000,30000,0
20230628,153400,10169191400,30000,30000,30000,30000,9723
20230628,153300,10169191400,30000,30000,30000,30000,0
20230628,153200,10169191400,30000,30000,30000,30000,0
20230628,153100,10169191400,30000,30000,30000,30000,0
20230628,153000,10169191400,30000,30000,30000,30000,9723
20230628,152900,9877501400,30000,30000,30000,30000,0
20230628,152800,9877501400,30000,30000,30000,30000,0
20230628,152700,9877501400,30000,30000,30000,30000,0
20230628,152600,9877501400,30000,30000,30000,30000,0
20230628,152500,9877501400,30000,30000,30000,30000,0
20230628,152400,9877501400,30000,30000,30000,30000,0
20230628,152300,9877501400,30000,30000,30000,30000,0
20230628,152200,9877501400,30000,30000,30000,30000,0
20230628,152100,9877501400,30000,30000,30000,30000,0
20230628,152000,9877501400,30000,30000,30000,30000,0
20230628,151900,9877501400,30000,29900,30000,29900,699
20230628,151800,9856576150,29850,29900,29900,29800,2359
20230628,151700,9786166200,29850,29950,29950,29850,1014
20230628,151600,9755818400,29950,29900,29950,29850,1182
20230628,151500,9720472850,29900,29900,29900,29850,721
20230628,151400,9698939250,29900,29900,29900,29850,279
20230628,151300,9690600150,29900,29850,29900,29850,244
20230628,151200,9683309500,29850,29900,29950,29800,983
20230628,151100,9653944500,29900,29950,29950,29850,2525
20230628,151000,9578516850,29950,30000,30000,29900,2763
20230628,150900,9495863500,30000,30000,30000,30000,218
20230628,150800,9489323500,30000,30000,30000,29900,373
20230628,150700,9478139000,30000,29950,30000,29900,1189
20230628,150600,9442528250,29950,29900,29950,29900,197
20230628,150500,9436628600,29900,29950,29950,29900,1947
20230628,150400,9378349400,29950,29950,29950,29900,231
20230628,150300,9371431050,29900,29900,29950,29900,689
20230628,150200,9350823550,29900,29950,29950,29850,1070
20230628,150100,9318829750,29950,29950,29950,29900,497
20230628,150000,9303955100,29950,29850,29950,29850,268
20230628,145900,9295931750,29850,29900,29950,29850,801
20230628,145800,9271974500,29900,29900,29900,29850,2087
20230628,145700,9209598000,29900,29850,29900,29850,260
20230628,145600,9201827350,29900,29900,29900,29850,341
20230628,145500,9191635700,29900,29900,29900,29850,491
20230628,145400,9176965250,29900,29900,29900,29850,376
20230628,145300,9165725600,29900,29900,29950,29850,957
20230628,145200,9137115250,29900,30000,30000,29850,5216
20230628,145100,8981059550,30000,30000,30000,29950,303
20230628,145000,8971973850,29950,30000,30000,29950,3036
20230628,144900,8880899950,29950,29950,30000,29950,346
20230628,144800,8870523500,30000,29950,30000,29950,532
20230628,144700,8854567150,30000,30050,30050,29950,344
20230628,144600,8844249000,30050,30000,30050,30000,1774
20230628,144500,8791022100,30050,30050,30050,30000,907
20230628,144400,8763767900,30050,30100,30100,30000,2993
20230628,144300,8673816700,30050,30050,30050,30000,1918
20230628,144200,8616185750,30050,30000,30050,29950,3264
20230628,144100,8518258000,30000,30000,30000,29950,230
20230628,144000,8511358900,29950,29950,29950,29900,844
20230628,143900,8486086300,29950,29950,29950,29900,385
20230628,143800,8474556550,29950,29950,29950,29900,320
20230628,143700,8464974350,29950,29900,29950,29900,690
20230628,143600,8444313400,29950,29900,29950,29900,222
20230628,143500,8437670650,29900,29900,29950,29900,158
20230628,143400,8432941300,29950,29900,29950,29900,2148
20230628,143300,8368609600,29950,29950,29950,29900,245
20230628,143200,8361274650,29900,29900,29950,29900,449
20230628,143100,8347848450,29950,29950,29950,29900,247
20230628,143000,8340454000,29900,29900,29950,29900,252
20230628,142900,8332911450,29900,29900,29950,29900,1127
20230628,142800,8299161450,29950,29900,29950,29900,245
20230628,142700,8291827350,29950,29900,29950,29900,721
20230628,142600,8270253200,29900,29900,29950,29900,308
20230628,142500,8261038600,29950,29950,29950,29900,152
20230628,142400,8256487450,29950,29950,29950,29900,249
20230628,142300,8249034400,29950,29950,29950,29900,178
20230628,142200,8243707100,29900,29950,29950,29900,610
20230628,142100,8225439450,29950,29950,29950,29900,412
20230628,142000,8213109450,29950,29950,30000,29900,1485
20230628,141900,8168634650,29900,29950,29950,29900,583
20230628,141800,8151174950,29900,29950,29950,29900,292
20230628,141700,8142434150,29950,29900,29950,29900,173
20230628,141600,8137255850,29950,29950,29950,29900,188
20230628,141500,8131628000,29950,29950,30000,29900,2004
20230628,141400,8071610600,30000,30000,30000,29950,192
20230628,141300,8065855050,29950,29950,30000,29950,302
20230628,141200,8056801550,30000,29950,30000,29900,2450
20230628,141100,7983367450,29950,29950,29950,29900,233
20230628,141000,7976393550,29950,29850,29950,29850,1737
20230628,140900,7924442100,29900,29900,29900,29850,162
20230628,140800,7919598450,29900,29900,29900,29850,430
20230628,140700,7906746750,29900,29900,29900,29850,398
20230628,140600,7894846650,29900,29850,29900,29850,1081
20230628,140500,7862544050,29850,29800,29850,29800,2564
20230628,140400,7786112550,29800,29750,29800,29750,80
20230628,140300,7783729100,29800,29800,29800,29750,377
20230628,140200,7772502100,29800,29750,29800,29750,333
20230628,140100,7762580650,29750,29800,29800,29750,39
20230628,140000,7761418500,29750,29750,29800,29750,240
20230628,135900,7754275250,29800,29800,29800,29750,64
20230628,135800,7752370100,29800,29800,29800,29750,68
20230628,135700,7750343900,29800,29800,29800,29750,43
20230628,135600,7749064200,29800,29800,29800,29750,131
20230628,135500,7745162250,29800,29800,29800,29800,67
20230628,135400,7743165650,29800,29750,29800,29750,349
20230628,135300,7732777550,29750,29750,29800,29750,1116
20230628,135200,7699576100,29800,29800,29800,29750,228
20230628,135100,7692790200,29800,29800,29800,29750,249
20230628,135000,7685371700,29750,29800,29800,29750,15
20230628,134900,7684925050,29750,29800,29800,29750,525
20230628,134800,7669302950,29800,29800,29800,29800,1579
20230628,134700,7622248750,29750,29800,29800,29750,223
20230628,134600,7615614100,29800,29800,29800,29750,191
20230628,134500,7609927550,29800,29800,29800,29750,723
20230628,134400,7588382350,29800,29800,29800,29800,96
20230628,134300,7585521550,29800,29800,29800,29750,759
20230628,134200,7562905550,29800,29750,29800,29750,770
20230628,134100,7539990450,29800,29750,29800,29750,120
20230628,134000,7536416350,29800,29750,29800,29700,172
20230628,133900,7531301000,29750,29750,29750,29700,173
20230628,133800,7526154400,29750,29700,29750,29700,84
20230628,133700,7523657850,29700,29700,29750,29700,843
20230628,133600,7498616500,29600,29750,29800,29600,8777
20230628,133500,7238280800,29800,29750,29800,29750,177
20230628,133400,7233011150,29800,29800,29800,29750,66
20230628,133300,7231044400,29800,29750,29800,29750,863
20230628,133200,7205369250,29750,29800,29800,29750,231
20230628,133100,7198487200,29800,29800,29800,29800,167
20230628,133000,7193510600,29800,29800,29800,29750,198
20230628,132900,7187615700,29800,29750,29800,29750,120
20230628,132800,7184040300,29800,29800,29850,29750,351
20230628,132700,7173580550,29800,29850,29850,29800,903
20230628,132600,7146662750,29850,29850,29850,29800,424
20230628,132500,7134007300,29850,29800,29850,29750,722
20230628,132400,7112494050,29800,29800,29800,29700,27
20230628,132300,7111691550,29650,29800,29850,29600,8931
20230628,132200,6846494600,29800,29800,29800,29800,226
20230628,132100,6839759800,29800,29750,29800,29750,145
20230628,132000,6835439700,29750,29800,29800,29750,460
20230628,131900,6821741550,29750,29750,29800,29750,179
20230628,131800,6816416000,29800,29750,29800,29750,669
20230628,131700,6796493050,29750,29800,29850,29750,1193
20230628,131600,6760968600,29850,29800,29850,29800,125
20230628,131500,6757240300,29800,29850,29850,29800,835
20230628,131400,6732356700,29850,29850,29850,29800,167
20230628,131300,6727376750,29800,29850,29850,29800,75
20230628,131200,6725138150,29800,29800,29850,29800,48
20230628,131100,6723707400,29850,29900,29900,29850,803
20230628,131000,6699734650,29900,29900,29900,29850,125
20230628,130900,6696003000,29900,29800,29900,29800,237
20230628,130800,6688934050,29900,29800,29900,29800,1486
20230628,130700,6644621800,29800,29800,29850,29800,678
20230628,130600,6624413950,29800,29850,29850,29800,590
20230628,130500,6606825600,29850,29850,29850,29800,811
20230628,130400,6582657450,29850,29850,29850,29850,74
20230628,130300,6580448550,29850,29850,29850,29800,12
20230628,130200,6580090600,29800,29800,29850,29800,117
20230628,130100,6576600050,29850,29900,29900,29850,1246
20230628,130000,6539406600,29900,29900,29900,29850,133
20230628,125900,6535430100,29900,29900,29950,29850,659
20230628,125800,6515728300,29900,29850,29900,29850,307
20230628,125700,6506555150,29900,29850,29900,29850,416
20230628,125600,6494117650,29850,29900,29900,29850,216
20230628,125500,6487663100,29900,29900,29900,29850,535
20230628,125400,6471677050,29900,29950,29950,29900,2420
20230628,125300,6399290850,29950,29900,29950,29850,1446
20230628,125200,6356057150,29900,29900,29900,29900,196
20230628,125100,6350196750,29900,29900,29900,29850,22
20230628,125000,6349539400,29900,29850,29900,29850,132
20230628,124900,6345595850,29900,29900,29900,29900,10
20230628,124800,6345296850,29900,29900,29900,29850,98
20230628,124700,6342367700,29900,29850,29900,29850,49
20230628,124600,6340904350,29900,29900,29900,29850,82
20230628,124500,6338452800,29900,29900,29900,29850,245
20230628,124400,6331135900,29900,29950,29950,29900,135
20230628,124300,6327098800,29950,29900,29950,29900,1881
20230628,124200,6270856650,29900,29950,29950,29900,1097
20230628,124100,6238053550,29950,29900,29950,29900,1413
20230628,124000,6195735950,29950,29950,29950,29900,25
20230628,123900,6194987250,29950,29950,29950,29900,172
20230628,123800,6189835900,29950,29950,29950,29900,133
20230628,123700,6185853300,29900,29950,29950,29900,544
20230628,123600,6169562300,29950,29800,29950,29800,351
20230628,123500,6159068700,29850,29950,29950,29800,1725
20230628,123400,6107545550,29950,29950,29950,29900,905
20230628,123300,6080476350,29950,29950,29950,29900,79
20230628,123200,6078110800,29950,29950,29950,29950,149
20230628,123100,6073648250,29900,30000,30000,29900,959
20230628,123000,6044929400,29950,29950,29950,29900,1655
20230628,122900,5995362400,29950,29950,29950,29950,116
20230628,122800,5991888200,29950,29900,29950,29900,87
20230628,122700,5989284400,29950,29950,29950,29950,80
20230628,122600,5986888400,29950,29950,29950,29950,11
20230628,122500,5986558950,29950,29950,29950,29900,215
20230628,122400,5980121700,29900,29950,29950,29900,525
20230628,122300,5964422350,29950,29950,29950,29900,190
20230628,122200,5958735850,29950,29950,29950,29900,158
20230628,122100,5954005500,29950,29900,29950,29900,31
20230628,122000,5953077350,29950,29950,29950,29900,285
20230628,121900,5944542100,29950,29950,29950,29900,55
20230628,121800,5942896700,29900,29950,29950,29900,74
20230628,121700,5940680750,29900,29950,29950,29900,9
20230628,121600,5940411450,29950,29950,29950,29900,493
20230628,121500,5925665350,29900,29900,29950,29900,539
20230628,121400,5909549050,29900,29900,29900,29850,79
20230628,121300,5907188750,29900,29900,29900,29850,282
20230628,121200,5898757250,29900,29900,29900,29850,175
20230628,121100,5893526550,29900,29850,29900,29850,133
20230628,121000,5889549950,29850,29900,29900,29850,21
20230628,120900,5888922200,29900,29900,29900,29850,185
20230628,120800,5883395650,29900,29900,29900,29900,163
20230628,120700,5878521950,29900,29900,29900,29900,142
20230628,120600,5874276150,29900,29900,29900,29850,244
20230628,120500,5866982450,29900,29900,29900,29900,47
20230628,120400,5865577150,29850,29850,29900,29850,91
20230628,120300,5862857650,29900,29900,29900,29850,138
20230628,120200,5858733200,29900,29900,29900,29850,87
20230628,120100,5856132900,29850,29850,29900,29850,264
20230628,120000,5848248350,29850,29800,29850,29800,315
20230628,115900,5838849450,29850,29850,29850,29800,126
20230628,115800,5835088850,29850,29850,29850,29800,37
20230628,115700,5833985200,29850,29850,29850,29800,551
20230628,115600,5817557250,29850,29850,29850,29800,93
20230628,115500,5814781450,29850,29800,29850,29800,419
20230628,115400,5802291900,29850,29800,29850,29800,125
20230628,115300,5798563550,29800,29850,29850,29800,438
20230628,115200,5785510800,29850,29850,29850,29800,90
20230628,115100,5782824500,29850,29800,29850,29800,1136
20230628,115000,5748966150,29800,29900,29900,29800,1048
20230628,114900,5717685050,29900,29900,29900,29850,131
20230628,114800,5713769000,29900,29900,29900,29850,158
20230628,114700,5709049300,29850,29900,29900,29850,401
20230628,114600,5697076150,29900,29900,29900,29850,24
20230628,114500,5696359400,29900,29800,29900,29800,291
20230628,114400,5687673700,29850,29900,29900,29800,914
20230628,114300,5660391550,29900,29900,29900,29850,256
20230628,114200,5652738350,29900,29850,29900,29850,1060
20230628,114100,5621090350,29850,29800,29850,29800,298
20230628,114000,5612197650,29850,29800,29850,29800,123
20230628,113900,5608526150,29800,29800,29850,29800,539
20230628,113800,5592463750,29850,29800,29850,29750,1521
20230628,113700,5547135450,29800,29750,29800,29750,27
20230628,113600,5546331750,29750,29800,29800,29750,123
20230628,113500,5542669050,29750,29800,29800,29750,175
20230628,113400,5537462350,29800,29800,29800,29700,709
20230628,113300,5516370700,29800,29750,29800,29750,224
20230628,113200,5509702450,29750,29800,29800,29750,113
20230628,113100,5506336050,29800,29750,29800,29700,1452
20230628,113000,5463139100,29700,29700,29750,29700,177
20230628,112900,5457874350,29750,29700,29750,29700,538
20230628,112800,5441892100,29700,29750,29750,29700,91
20230628,112700,5439185700,29750,29700,29750,29700,199
20230628,112600,5433266900,29700,29750,29750,29700,140
20230628,112500,5429102850,29750,29750,29750,29750,64
20230628,112400,5427198850,29700,29750,29750,29700,87
20230628,112300,5424611500,29700,29750,29750,29700,798
20230628,112200,5400909350,29700,29750,29750,29700,348
20230628,112100,5390557400,29700,29700,29750,29700,851
20230628,112000,5365280150,29750,29750,29750,29700,145
20230628,111900,5360968300,29750,29750,29750,29700,93
20230628,111800,5358202400,29750,29750,29800,29700,210
20230628,111700,5351958500,29750,29750,29750,29750,2335
20230628,111600,5282492250,29750,29750,29750,29700,252
20230628,111500,5274996250,29800,29800,29800,29750,2650
20230628,111400,5196146450,29800,29800,29800,29750,282
20230628,111300,5187754700,29750,29800,29800,29750,172
20230628,111200,5182632600,29800,29750,29800,29750,827
20230628,111100,5157991550,29750,29900,29900,29750,4662
20230628,111000,5019228750,29900,29900,29900,29850,124
20230628,110900,5015523600,29850,29850,29900,29850,943
20230628,110800,4987374950,29850,29850,29850,29800,235
20230628,110700,4980361050,29850,29800,29850,29800,156
20230628,110600,4975707050,29850,29800,29850,29800,102
20230628,110500,4972662650,29800,29850,29850,29750,373
20230628,110400,4961544650,29850,29800,29850,29750,1262
20230628,110300,4923976950,29800,29800,29800,29750,124
20230628,110200,4920282700,29800,29750,29800,29750,525
20230628,110100,4904638100,29750,29750,29800,29750,422
20230628,110000,4892079550,29750,29750,29750,29700,235
20230628,105900,4885090800,29700,29750,29750,29700,445
20230628,105800,4871858150,29750,29750,29750,29700,278
20230628,105700,4863589150,29750,29750,29750,29700,108
20230628,105600,4860376450,29750,29750,29750,29700,175
20230628,105500,4855170250,29750,29750,29750,29700,189
20230628,105400,4849552550,29750,29750,29750,29700,264
20230628,105300,4841704400,29700,29750,29750,29700,426
20230628,105200,4829046750,29700,29750,29750,29700,511
20230628,105100,4813863300,29750,29750,29750,29700,198
20230628,105000,4807975350,29750,29750,29750,29700,742
20230628,104900,4785934200,29750,29700,29750,29700,220
20230628,104800,4779391550,29700,29700,29750,29700,84
20230628,104700,4776893800,29700,29750,29750,29700,198
20230628,104600,4771009150,29750,29750,29800,29750,2028
20230628,104500,4710673800,29750,29800,29800,29750,286
20230628,104400,4702157350,29800,29800,29800,29750,234
20230628,104300,4695184850,29800,29800,29800,29750,352
20230628,104200,4684708300,29800,29800,29800,29750,77
20230628,104100,4682414250,29750,29800,29800,29750,396
20230628,104000,4670617800,29800,29900,29900,29750,3784
20230628,103900,4557721300,29950,29950,29950,29900,226
20230628,103800,4550959750,29900,29950,29950,29900,227
20230628,103700,4544161200,29950,29950,29950,29900,241
20230628,103600,4536952050,29950,30000,30000,29950,329
20230628,103500,4527096400,30000,30000,30000,29950,409
20230628,103400,4514836150,30000,30000,30000,29950,293
20230628,103300,4506048350,29950,29950,30000,29950,618
20230628,103200,4487528100,30000,30000,30000,29950,607
20230628,103100,4469336400,30000,30000,30000,29950,603
20230628,103000,4451249950,30000,29950,30000,29900,939
20230628,102900,4423124700,29950,29900,29950,29850,747
20230628,102800,4400787800,29900,29900,29900,29850,248
20230628,102700,4393374650,29850,29900,29900,29850,146
20230628,102600,4389012650,29850,29850,29900,29850,181
20230628,102500,4383603250,29900,29900,29900,29900,290
20230628,102400,4374932250,29900,29950,29950,29900,250
20230628,102300,4367456250,29900,29900,29950,29900,931
20230628,102200,4339592300,29900,29900,29900,29900,761
20230628,102100,4316838400,29900,29850,29900,29800,397
20230628,102000,4304988000,29900,29900,29950,29850,3339
20230628,101900,4205251250,29900,29900,30000,29900,1250
20230628,101800,4167831700,29950,29900,29950,29900,474
20230628,101700,4153657550,29850,29900,29900,29850,247
20230628,101600,4146273950,29900,29900,29950,29850,526
20230628,101500,4130551100,29950,29900,29950,29850,374
20230628,101400,4119368300,29900,29900,29900,29900,626
20230628,101300,4100650900,29900,29950,29950,29850,3199
20230628,101200,4005120400,29950,29900,29950,29900,225
20230628,101100,3998383600,29850,29900,29950,29850,159
20230628,101000,3993629400,29900,29850,29900,29850,1121
20230628,100900,3960126000,29900,29850,29950,29850,1430
20230628,100800,3917388150,29850,29850,29850,29850,267
20230628,100700,3909418200,29800,29800,29850,29800,411
20230628,100600,3897158400,29800,29850,29850,29800,129
20230628,100500,3893309700,29850,29800,29850,29800,1889
20230628,100400,3836971200,29750,29800,29800,29750,202
20230628,100300,3830951750,29800,29800,29800,29750,612
20230628,100200,3812730450,29800,29800,29800,29750,262
20230628,100100,3804926400,29800,29800,29800,29750,920
20230628,100000,3777551250,29800,29800,29850,29750,348
20230628,095900,3767182950,29800,29750,29850,29750,339
20230628,095800,3757085950,29750,29800,29800,29750,358
20230628,095700,3746418550,29800,29800,29800,29750,834
20230628,095600,3721565850,29800,29800,29800,29750,316
20230628,095500,3712156850,29800,29800,29800,29750,771
20230628,095400,3689208000,29800,29800,29800,29750,133
20230628,095300,3685244950,29800,29800,29850,29750,922
20230628,095200,3657769850,29800,29900,29900,29800,643
20230628,095100,3638588950,29900,29850,29900,29850,601
20230628,095000,3620645350,29900,29900,29900,29850,833
20230628,094900,3595748300,29900,29950,29950,29900,1142
20230628,094800,3561574350,29950,29950,29950,29900,1897
20230628,094700,3504767100,29950,30000,30000,29900,1391
20230628,094600,3463142900,30000,29950,30000,29950,754
20230628,094500,3440553000,30000,30000,30000,30000,31
20230628,094400,3439623000,30000,30000,30050,29950,1929
20230628,094300,3381779500,30100,30000,30100,30000,583
20230628,094200,3364256200,30100,30000,30100,30000,567
20230628,094100,3347219300,30000,30000,30100,29950,8985
20230628,094000,3077695100,30000,29950,30000,29950,382
20230628,093900,3066242700,30000,30000,30000,29950,374
20230628,093800,3055032400,30000,29950,30000,29950,332
20230628,093700,3045081300,29950,29900,30000,29850,8326
20230628,093600,2795885450,29900,29900,29900,29850,202
20230628,093500,2789848250,29900,29900,29900,29800,682
20230628,093400,2769490800,29850,29800,29900,29750,2145
20230628,093300,2705483900,29800,29750,29800,29700,1376
20230628,093200,2664509250,29800,29800,29800,29750,357
20230628,093100,2653873750,29750,29800,29800,29750,570
20230628,093000,2636911800,29800,29800,29850,29800,1062
20230628,092900,2605260600,29800,29800,29850,29800,213
20230628,092800,2598910050,29800,29800,29850,29800,855
20230628,092700,2573418150,29800,29800,29800,29750,2457
20230628,092600,2500208800,29800,29700,29800,29650,1683
20230628,092500,2450166900,29650,29650,29700,29600,6682
20230628,092400,2252037300,29650,29650,29650,29600,968
20230628,092300,2223349000,29600,29600,29650,29600,215
20230628,092200,2216982050,29600,29650,29650,29600,728
20230628,092100,2195428500,29650,29550,29650,29550,1251
20230628,092000,2158406000,29550,29600,29600,29550,1050
20230628,091900,2127375850,29600,29650,29650,29600,1015
20230628,091800,2097325550,29600,29550,29650,29500,5866
20230628,091700,1923815250,29550,29650,29650,29550,1522
20230628,091600,1878751050,29650,29650,29650,29600,527
20230628,091500,1863134150,29650,29650,29700,29600,3761
20230628,091400,1751709850,29650,29700,29750,29650,3413
20230628,091300,1650448500,29700,29750,29750,29700,2879
20230628,091200,1564862050,29750,29800,29800,29700,3167
20230628,091100,1470662350,29800,29950,29950,29800,2795
20230628,091000,1387227150,29950,29950,29950,29900,896
20230628,090900,1360430150,29950,30000,30050,29900,1495
20230628,090800,1315646250,30000,30000,30050,29900,6333
20230628,090700,1126006150,30000,30050,30100,30000,1621
20230628,090600,1077352050,30100,30200,30200,30050,2186
20230628,090500,1011574800,30200,30000,30200,30000,3314
20230628,090400,911705250,30000,29800,30000,29800,7435
20230628,090300,689120950,29800,29750,29850,29750,2390
20230628,090200,617922550,29800,29800,29850,29750,5378
20230628,090100,457719850,29750,29700,29900,29700,4982
20230628,090000,309033300,29750,29900,29900,29700,10343