stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,193800,10794815550,29150,29150,29150,29150,7991
20230706,193700,10794815550,29150,29150,29150,29150,0
20230706,193600,10794815550,29150,29150,29150,29150,0
20230706,193500,10794815550,29150,29150,29150,29150,0
20230706,193400,10794815550,29150,29150,29150,29150,0
20230706,193300,10794815550,29150,29150,29150,29150,0
20230706,193200,10794815550,29150,29150,29150,29150,0
20230706,193100,10794815550,29150,29150,29150,29150,0
20230706,193000,10794815550,29150,29150,29150,29150,0
20230706,192900,10794815550,29150,29150,29150,29150,0
20230706,192800,10794815550,29150,29150,29150,29150,0
20230706,192700,10794815550,29150,29150,29150,29150,0
20230706,192600,10794815550,29150,29150,29150,29150,0
20230706,192500,10794815550,29150,29150,29150,29150,0
20230706,192400,10794815550,29150,29150,29150,29150,0
20230706,192300,10794815550,29150,29150,29150,29150,0
20230706,192200,10794815550,29150,29150,29150,29150,0
20230706,192100,10794815550,29150,29150,29150,29150,0
20230706,192000,10794815550,29150,29150,29150,29150,0
20230706,191900,10794815550,29150,29150,29150,29150,0
20230706,191800,10794815550,29150,29150,29150,29150,0
20230706,191700,10794815550,29150,29150,29150,29150,0
20230706,191600,10794815550,29150,29150,29150,29150,0
20230706,191500,10794815550,29150,29150,29150,29150,0
20230706,191400,10794815550,29150,29150,29150,29150,0
20230706,191300,10794815550,29150,29150,29150,29150,0
20230706,191200,10794815550,29150,29150,29150,29150,0
20230706,191100,10794815550,29150,29150,29150,29150,0
20230706,191000,10794815550,29150,29150,29150,29150,0
20230706,190900,10794815550,29150,29150,29150,29150,0
20230706,190800,10794815550,29150,29150,29150,29150,7991
20230706,190700,10794815550,29150,29150,29150,29150,0
20230706,190600,10794815550,29150,29150,29150,29150,0
20230706,190500,10794815550,29150,29150,29150,29150,0
20230706,190400,10794815550,29150,29150,29150,29150,0
20230706,190300,10794815550,29150,29150,29150,29150,0
20230706,190200,10794815550,29150,29150,29150,29150,0
20230706,190100,10794815550,29150,29150,29150,29150,0
20230706,190000,10794815550,29150,29150,29150,29150,0
20230706,185900,10794815550,29150,29150,29150,29150,0
20230706,185800,10794815550,29150,29150,29150,29150,0
20230706,185700,10794815550,29150,29150,29150,29150,0
20230706,185600,10794815550,29150,29150,29150,29150,0
20230706,185500,10794815550,29150,29150,29150,29150,0
20230706,185400,10794815550,29150,29150,29150,29150,0
20230706,185300,10794815550,29150,29150,29150,29150,0
20230706,185200,10794815550,29150,29150,29150,29150,0
20230706,185100,10794815550,29150,29150,29150,29150,0
20230706,185000,10794815550,29150,29150,29150,29150,0
20230706,184900,10794815550,29150,29150,29150,29150,0
20230706,184800,10794815550,29150,29150,29150,29150,0
20230706,184700,10794815550,29150,29150,29150,29150,0
20230706,184600,10794815550,29150,29150,29150,29150,0
20230706,184500,10794815550,29150,29150,29150,29150,0
20230706,184400,10794815550,29150,29150,29150,29150,0
20230706,184300,10794815550,29150,29150,29150,29150,0
20230706,184200,10794815550,29150,29150,29150,29150,0
20230706,184100,10794815550,29150,29150,29150,29150,0
20230706,184000,10794815550,29150,29150,29150,29150,0
20230706,183900,10794815550,29150,29150,29150,29150,0
20230706,183800,10794815550,29150,29150,29150,29150,7991
20230706,183700,10794815550,29150,29150,29150,29150,0
20230706,183600,10794815550,29150,29150,29150,29150,0
20230706,183500,10794815550,29150,29150,29150,29150,0
20230706,183400,10794815550,29150,29150,29150,29150,0
20230706,183300,10794815550,29150,29150,29150,29150,0
20230706,183200,10794815550,29150,29150,29150,29150,0
20230706,183100,10794815550,29150,29150,29150,29150,0
20230706,183000,10794815550,29150,29150,29150,29150,0
20230706,182900,10794815550,29150,29150,29150,29150,0
20230706,182800,10794815550,29150,29150,29150,29150,0
20230706,182700,10794815550,29150,29150,29150,29150,0
20230706,182600,10794815550,29150,29150,29150,29150,0
20230706,182500,10794815550,29150,29150,29150,29150,0
20230706,182400,10794815550,29150,29150,29150,29150,0
20230706,182300,10794815550,29150,29150,29150,29150,0
20230706,182200,10794815550,29150,29150,29150,29150,0
20230706,182100,10794815550,29150,29150,29150,29150,0
20230706,182000,10794815550,29150,29150,29150,29150,0
20230706,181900,10794815550,29150,29150,29150,29150,0
20230706,181800,10794815550,29150,29150,29150,29150,0
20230706,181700,10794815550,29150,29150,29150,29150,0
20230706,181600,10794815550,29150,29150,29150,29150,0
20230706,181500,10794815550,29150,29150,29150,29150,0
20230706,181400,10794815550,29150,29150,29150,29150,0
20230706,181300,10794815550,29150,29150,29150,29150,0
20230706,181200,10794815550,29150,29150,29150,29150,0
20230706,181100,10794815550,29150,29150,29150,29150,0
20230706,181000,10794815550,29150,29150,29150,29150,0
20230706,180900,10794815550,29150,29150,29150,29150,0
20230706,180800,10794815550,29150,29150,29150,29150,7991
20230706,180700,10794815550,29150,29150,29150,29150,0
20230706,180600,10794815550,29150,29150,29150,29150,0
20230706,180500,10794815550,29150,29150,29150,29150,0
20230706,180400,10794815550,29150,29150,29150,29150,0
20230706,180300,10794815550,29150,29150,29150,29150,0
20230706,180200,10794815550,29150,29150,29150,29150,0
20230706,180100,10794815550,29150,29150,29150,29150,0
20230706,180000,10794815550,29150,29150,29150,29150,0
20230706,175900,10794815550,29150,29150,29150,29150,0
20230706,175800,10794815550,29150,29150,29150,29150,0
20230706,175700,10794815550,29150,29150,29150,29150,0
20230706,175600,10794815550,29150,29150,29150,29150,0
20230706,175500,10794815550,29150,29150,29150,29150,0
20230706,175400,10794815550,29150,29150,29150,29150,0
20230706,175300,10794815550,29150,29150,29150,29150,0
20230706,175200,10794815550,29150,29150,29150,29150,0
20230706,175100,10794815550,29150,29150,29150,29150,0
20230706,175000,10794815550,29150,29150,29150,29150,0
20230706,174900,10794815550,29150,29150,29150,29150,0
20230706,174800,10794815550,29150,29150,29150,29150,0
20230706,174700,10794815550,29150,29150,29150,29150,0
20230706,174600,10794815550,29150,29150,29150,29150,0
20230706,174500,10794815550,29150,29150,29150,29150,0
20230706,174400,10794815550,29150,29150,29150,29150,0
20230706,174300,10794815550,29150,29150,29150,29150,0
20230706,174200,10794815550,29150,29150,29150,29150,0
20230706,174100,10794815550,29150,29150,29150,29150,0
20230706,174000,10794815550,29150,29150,29150,29150,0
20230706,173900,10794815550,29150,29150,29150,29150,0
20230706,173800,10794815550,29150,29150,29150,29150,7991
20230706,173700,10794815550,29150,29150,29150,29150,0
20230706,173600,10794815550,29150,29150,29150,29150,0
20230706,173500,10794815550,29150,29150,29150,29150,0
20230706,173400,10794815550,29150,29150,29150,29150,0
20230706,173300,10794815550,29150,29150,29150,29150,0
20230706,173200,10794815550,29150,29150,29150,29150,0
20230706,173100,10794815550,29150,29150,29150,29150,0
20230706,173000,10794815550,29150,29150,29150,29150,0
20230706,172900,10794815550,29150,29150,29150,29150,0
20230706,172800,10794815550,29150,29150,29150,29150,0
20230706,172700,10794815550,29150,29150,29150,29150,0
20230706,172600,10794815550,29150,29150,29150,29150,0
20230706,172500,10794815550,29150,29150,29150,29150,0
20230706,172400,10794815550,29150,29150,29150,29150,0
20230706,172300,10794815550,29150,29150,29150,29150,0
20230706,172200,10794815550,29150,29150,29150,29150,0
20230706,172100,10794815550,29150,29150,29150,29150,0
20230706,172000,10794815550,29150,29150,29150,29150,0
20230706,171900,10794815550,29150,29150,29150,29150,0
20230706,171800,10794815550,29150,29150,29150,29150,0
20230706,171700,10794815550,29150,29150,29150,29150,0
20230706,171600,10794815550,29150,29150,29150,29150,0
20230706,171500,10794815550,29150,29150,29150,29150,0
20230706,171400,10794815550,29150,29150,29150,29150,0
20230706,171300,10794815550,29150,29150,29150,29150,0
20230706,171200,10794815550,29150,29150,29150,29150,0
20230706,171100,10794815550,29150,29150,29150,29150,0
20230706,171000,10794815550,29150,29150,29150,29150,0
20230706,170900,10794815550,29150,29150,29150,29150,0
20230706,170800,10794815550,29150,29150,29150,29150,7991
20230706,170700,10794815550,29150,29150,29150,29150,0
20230706,170600,10794815550,29150,29150,29150,29150,0
20230706,170500,10794815550,29150,29150,29150,29150,0
20230706,170400,10794815550,29150,29150,29150,29150,0
20230706,170300,10794815550,29150,29150,29150,29150,0
20230706,170200,10794815550,29150,29150,29150,29150,0
20230706,170100,10794815550,29150,29150,29150,29150,0
20230706,170000,10794815550,29150,29150,29150,29150,0
20230706,165900,10794815550,29150,29150,29150,29150,0
20230706,165800,10794815550,29150,29150,29150,29150,0
20230706,165700,10794815550,29150,29150,29150,29150,0
20230706,165600,10794815550,29150,29150,29150,29150,0
20230706,165500,10794815550,29150,29150,29150,29150,0
20230706,165400,10794815550,29150,29150,29150,29150,0
20230706,165300,10794815550,29150,29150,29150,29150,0
20230706,165200,10794815550,29150,29150,29150,29150,0
20230706,165100,10794815550,29150,29150,29150,29150,0
20230706,165000,10794815550,29150,29150,29150,29150,0
20230706,164900,10794815550,29150,29150,29150,29150,0
20230706,164800,10794815550,29150,29150,29150,29150,0
20230706,164700,10794815550,29150,29150,29150,29150,0
20230706,164600,10794815550,29150,29150,29150,29150,0
20230706,164500,10794815550,29150,29150,29150,29150,0
20230706,164400,10794815550,29150,29150,29150,29150,0
20230706,164300,10794815550,29150,29150,29150,29150,0
20230706,164200,10794815550,29150,29150,29150,29150,0
20230706,164100,10794815550,29150,29150,29150,29150,0
20230706,164000,10794815550,29150,29150,29150,29150,0
20230706,163900,10794815550,29150,29150,29150,29150,0
20230706,163800,10794815550,29150,29150,29150,29150,7991
20230706,163700,10794815550,29150,29150,29150,29150,0
20230706,163600,10794815550,29150,29150,29150,29150,0
20230706,163500,10794815550,29150,29150,29150,29150,0
20230706,163400,10794815550,29150,29150,29150,29150,0
20230706,163300,10794815550,29150,29150,29150,29150,0
20230706,163200,10794815550,29150,29150,29150,29150,0
20230706,163100,10794815550,29150,29150,29150,29150,0
20230706,163000,10794815550,29150,29150,29150,29150,0
20230706,162900,10794815550,29150,29150,29150,29150,0
20230706,162800,10794815550,29150,29150,29150,29150,0
20230706,162700,10794815550,29150,29150,29150,29150,0
20230706,162600,10794815550,29150,29150,29150,29150,0
20230706,162500,10794815550,29150,29150,29150,29150,0
20230706,162400,10794815550,29150,29150,29150,29150,0
20230706,162300,10794815550,29150,29150,29150,29150,0
20230706,162200,10794815550,29150,29150,29150,29150,0
20230706,162100,10794815550,29150,29150,29150,29150,0
20230706,162000,10794815550,29150,29150,29150,29150,0
20230706,161900,10794815550,29150,29150,29150,29150,0
20230706,161800,10794815550,29150,29150,29150,29150,0
20230706,161700,10794815550,29150,29150,29150,29150,0
20230706,161600,10794815550,29150,29150,29150,29150,0
20230706,161500,10794815550,29150,29150,29150,29150,0
20230706,161400,10794815550,29150,29150,29150,29150,0
20230706,161300,10794815550,29150,29150,29150,29150,0
20230706,161200,10794815550,29150,29150,29150,29150,0
20230706,161100,10794815550,29150,29150,29150,29150,0
20230706,161000,10794815550,29150,29150,29150,29150,0
20230706,160900,10794815550,29150,29150,29150,29150,0
20230706,160800,10794815550,29150,29150,29150,29150,7991
20230706,160700,10794815550,29150,29150,29150,29150,0
20230706,160600,10794815550,29150,29150,29150,29150,0
20230706,160500,10794815550,29150,29150,29150,29150,0
20230706,160400,10794815550,29150,29150,29150,29150,0
20230706,160300,10794815550,29150,29150,29150,29150,0
20230706,160200,10794815550,29150,29150,29150,29150,0
20230706,160100,10794815550,29150,29150,29150,29150,0
20230706,160000,10794815550,29150,29150,29150,29150,0
20230706,155900,10794815550,29150,29150,29150,29150,0
20230706,155800,10794815550,29150,29150,29150,29150,0
20230706,155700,10794815550,29150,29150,29150,29150,0
20230706,155600,10794815550,29150,29150,29150,29150,0
20230706,155500,10794815550,29150,29150,29150,29150,0
20230706,155400,10794815550,29150,29150,29150,29150,0
20230706,155300,10794815550,29150,29150,29150,29150,0
20230706,155200,10794815550,29150,29150,29150,29150,0
20230706,155100,10794815550,29150,29150,29150,29150,0
20230706,155000,10794815550,29150,29150,29150,29150,0
20230706,154900,10794815550,29150,29150,29150,29150,0
20230706,154800,10794815550,29150,29150,29150,29150,0
20230706,154700,10794815550,29150,29150,29150,29150,0
20230706,154600,10794815550,29150,29150,29150,29150,0
20230706,154500,10794815550,29150,29150,29150,29150,0
20230706,154400,10794815550,29150,29150,29150,29150,0
20230706,154300,10794815550,29150,29150,29150,29150,0
20230706,154200,10794815550,29150,29150,29150,29150,0
20230706,154100,10794815550,29150,29150,29150,29150,0
20230706,154000,10794815550,29150,29150,29150,29150,0
20230706,153900,10794815550,29150,29150,29150,29150,0
20230706,153800,10794815550,29150,29150,29150,29150,7991
20230706,153700,10794815550,29150,29150,29150,29150,0
20230706,153600,10794815550,29150,29150,29150,29150,0
20230706,153500,10794815550,29150,29150,29150,29150,0
20230706,153400,10794815550,29150,29150,29150,29150,0
20230706,153300,10794815550,29150,29150,29150,29150,0
20230706,153200,10794815550,29150,29150,29150,29150,0
20230706,153100,10794815550,29150,29150,29150,29150,0
20230706,153000,10794815550,29150,29150,29150,29150,7991
20230706,152900,10561877900,29150,29150,29150,29150,0
20230706,152800,10561877900,29150,29150,29150,29150,0
20230706,152700,10561877900,29150,29150,29150,29150,0
20230706,152600,10561877900,29150,29150,29150,29150,0
20230706,152500,10561877900,29150,29150,29150,29150,0
20230706,152400,10561877900,29150,29150,29150,29150,0
20230706,152300,10561877900,29150,29150,29150,29150,0
20230706,152200,10561877900,29150,29150,29150,29150,0
20230706,152100,10561877900,29150,29150,29150,29150,0
20230706,152000,10561877900,29150,29150,29150,29150,0
20230706,151900,10561877900,29150,29100,29150,29050,1795
20230706,151800,10509655950,29100,29050,29100,29050,879
20230706,151700,10484092000,29100,29000,29100,29000,1141
20230706,151600,10450958550,29050,29050,29100,29050,1807
20230706,151500,10398465050,29050,29100,29100,29050,2045
20230706,151400,10339043850,29100,29100,29100,29050,1677
20230706,151300,10290316350,29050,29100,29100,29050,856
20230706,151200,10265419800,29100,29100,29150,29100,1634
20230706,151100,10217868250,29100,29050,29100,29000,1450
20230706,151000,10175699150,29000,28950,29100,28950,3842
20230706,150900,10064247300,29000,29000,29000,28950,3296
20230706,150800,9968664650,29050,29050,29100,28850,12533
20230706,150700,9605854250,29050,29050,29100,29050,139
20230706,150600,9601815800,29050,29050,29100,29050,660
20230706,150500,9582632800,29050,29050,29100,29000,1432
20230706,150400,9541033000,29050,29050,29100,29050,998
20230706,150300,9512040050,29050,29050,29100,29050,728
20230706,150200,9490891300,29050,29050,29100,29050,74
20230706,150100,9488740200,29050,29100,29100,29050,327
20230706,150000,9479237450,29100,29050,29100,29050,1419
20230706,145900,9437997500,29100,29100,29100,29050,403
20230706,145800,9426280750,29100,29100,29100,29050,1295
20230706,145700,9388627350,29100,29100,29100,29050,1596
20230706,145600,9342186850,29100,29150,29150,29100,1387
20230706,145500,9301824750,29150,29100,29150,29100,181
20230706,145400,9296551450,29100,29150,29150,29100,457
20230706,145300,9283240800,29100,29100,29150,29100,344
20230706,145200,9273217100,29100,29150,29150,29100,452
20230706,145100,9260059050,29150,29150,29200,29150,360
20230706,145000,9249562800,29150,29150,29200,29100,223
20230706,144900,9243063250,29100,29150,29150,29100,875
20230706,144800,9217564400,29150,29200,29200,29150,1010
20230706,144700,9188122650,29150,29200,29250,29150,420
20230706,144600,9175861300,29250,29200,29250,29200,149
20230706,144500,9171509750,29200,29200,29250,29200,161
20230706,144400,9166808200,29250,29200,29250,29150,2115
20230706,144300,9105050100,29200,29150,29200,29100,1355
20230706,144200,9065550100,29150,29150,29150,29150,183
20230706,144100,9060215650,29150,29150,29200,29150,234
20230706,144000,9053391300,29150,29200,29200,29150,469
20230706,143900,9039714950,29200,29150,29200,29150,146
20230706,143800,9035458450,29200,29150,29200,29150,102
20230706,143700,9032483900,29150,29150,29150,29100,657
20230706,143600,9013334550,29150,29150,29200,29150,633
20230706,143500,8994881750,29150,29150,29200,29150,1285
20230706,143400,8957419750,29150,29200,29200,29150,172
20230706,143300,8952405200,29200,29200,29250,29200,1588
20230706,143200,8906034050,29200,29200,29250,29200,158
20230706,143100,8901420400,29200,29300,29300,29200,2654
20230706,143000,8823790000,29250,29150,29250,29150,2537
20230706,142900,8749713600,29150,29150,29200,29150,331
20230706,142800,8740054950,29200,29200,29200,29150,568
20230706,142700,8723481150,29200,29250,29250,29200,124
20230706,142600,8719859500,29250,29100,29250,29100,740
20230706,142500,8698266150,29150,29150,29150,29100,487
20230706,142400,8684075000,29100,29100,29150,29100,315
20230706,142300,8674899750,29150,29150,29200,29100,607
20230706,142200,8657207200,29150,29200,29250,29100,306
20230706,142100,8648271750,29200,29150,29200,29100,732
20230706,142000,8626935950,29150,29100,29200,29100,234
20230706,141900,8620116200,29150,29150,29200,29100,1995
20230706,141800,8562002750,29100,29150,29150,29100,1822
20230706,141700,8508939900,29150,29200,29200,29150,1454
20230706,141600,8466506550,29200,29200,29250,29200,273
20230706,141500,8458534450,29200,29200,29250,29200,185
20230706,141400,8453131700,29200,29200,29250,29200,185
20230706,141300,8447729450,29200,29200,29200,29200,133
20230706,141200,8443845850,29250,29200,29250,29200,260
20230706,141100,8436250850,29200,29250,29250,29200,212
20230706,141000,8430059950,29250,29250,29250,29200,241
20230706,140900,8423016350,29200,29200,29250,29200,171
20230706,140800,8418022400,29250,29250,29250,29200,122
20230706,140700,8414454300,29250,29250,29250,29200,134
20230706,140600,8410535300,29250,29250,29250,29200,206
20230706,140500,8404513000,29250,29250,29250,29200,474
20230706,140400,8390654000,29300,29250,29300,29250,288
20230706,140300,8382220100,29300,29250,29350,29250,1046
20230706,140200,8351567950,29300,29300,29300,29250,717
20230706,140100,8330573300,29300,29350,29350,29300,574
20230706,140000,8313734200,29350,29350,29350,29300,1183
20230706,135900,8279017600,29350,29300,29350,29300,270
20230706,135800,8271106100,29350,29300,29350,29300,272
20230706,135700,8263135800,29300,29300,29300,29250,310
20230706,135600,8254053650,29300,29300,29350,29300,131
20230706,135500,8250215100,29300,29300,29350,29300,185
20230706,135400,8244790400,29300,29250,29300,29250,864
20230706,135300,8219478450,29250,29250,29300,29200,531
20230706,135200,8203947850,29250,29250,29300,29250,422
20230706,135100,8191603850,29250,29250,29300,29250,841
20230706,135000,8166981050,29250,29250,29300,29150,3016
20230706,134900,8078691700,29150,29200,29200,29150,373
20230706,134800,8067801650,29150,29200,29200,29150,822
20230706,134700,8043816950,29200,29200,29200,29200,546
20230706,134600,8027873750,29200,29150,29250,29150,719
20230706,134500,8006880150,29150,29150,29200,29100,740
20230706,134400,7985283450,29150,29150,29150,29100,694
20230706,134300,7965059950,29150,29150,29200,29150,424
20230706,134200,7952697400,29200,29150,29200,29150,568
20230706,134100,7936132350,29200,29200,29200,29100,1006
20230706,134000,7906815650,29150,29200,29250,29150,1175
20230706,133900,7872480350,29200,29150,29250,29150,959
20230706,133800,7844516500,29250,29200,29250,29100,1271
20230706,133700,7807503350,29200,29100,29200,29000,1365
20230706,133600,7767739400,29050,29050,29100,29000,1355
20230706,133500,7728385350,29050,29050,29100,29050,2155
20230706,133400,7665718800,29050,29100,29100,29050,942
20230706,133300,7638342250,29100,29050,29100,29050,1010
20230706,133200,7608971450,29000,29150,29200,29000,13317
20230706,133100,7222131400,29150,29200,29200,29150,270
20230706,133000,7214251350,29150,29250,29250,29150,561
20230706,132900,7197884150,29250,29250,29250,29200,437
20230706,132800,7185123400,29200,29200,29200,29200,519
20230706,132700,7169968600,29200,29200,29250,29150,937
20230706,132600,7142627600,29250,29250,29250,29200,217
20230706,132500,7136289750,29250,29250,29250,29200,487
20230706,132400,7122060300,29250,29200,29250,29200,466
20230706,132300,7108445850,29200,29300,29300,29200,579
20230706,132200,7091509650,29250,29200,29250,29200,808
20230706,132100,7067891950,29200,29200,29200,29150,1336
20230706,132000,7028882200,29150,29200,29200,29150,213
20230706,131900,7022666200,29200,29200,29200,29150,798
20230706,131800,6999365800,29200,29200,29250,29200,151
20230706,131700,6994956100,29250,29200,29250,29200,69
20230706,131600,6992939200,29200,29200,29250,29200,105
20230706,131500,6989871150,29200,29250,29250,29200,327
20230706,131400,6980321150,29250,29250,29300,29250,210
20230706,131300,6974178600,29250,29300,29300,29200,159
20230706,131200,6969530400,29250,29100,29250,29100,1264
20230706,131100,6932633300,29150,29200,29200,29100,977
20230706,131000,6904160750,29200,29200,29200,29200,594
20230706,130900,6886815950,29200,29150,29250,29150,3705
20230706,130800,6778653950,29150,29200,29200,29100,1834
20230706,130700,6725198100,29150,29150,29200,29150,3121
20230706,130600,6634217300,29150,29150,29250,29150,5594
20230706,130500,6470866650,29150,29250,29250,29150,2320
20230706,130400,6403120300,29250,29250,29300,29250,2711
20230706,130300,6323823500,29250,29250,29300,29250,455
20230706,130200,6310514000,29300,29300,29300,29250,4212
20230706,130100,6187134900,29300,29350,29400,29300,3018
20230706,130000,6098624000,29350,29350,29400,29350,21
20230706,125900,6098007150,29350,29350,29400,29350,77
20230706,125800,6095747100,29350,29350,29400,29350,449
20230706,125700,6082568650,29350,29400,29400,29350,1143
20230706,125600,6049021350,29350,29350,29350,29300,338
20230706,125500,6039101250,29350,29350,29400,29300,465
20230706,125400,6025453300,29300,29350,29350,29300,134
20230706,125300,6021525050,29350,29350,29350,29250,1893
20230706,125200,5966030550,29300,29350,29400,29300,1432
20230706,125100,5924004500,29350,29350,29350,29350,119
20230706,125000,5920511850,29400,29350,29400,29300,7082
20230706,124900,5712609650,29350,29300,29350,29300,512
20230706,124800,5697604150,29350,29350,29350,29300,398
20230706,124700,5685923300,29350,29300,29350,29300,380
20230706,124600,5674773500,29300,29300,29350,29300,343
20230706,124500,5664723500,29300,29300,29350,29300,798
20230706,124400,5641341850,29350,29350,29400,29350,2256
20230706,124300,5575127950,29400,29400,29400,29350,35
20230706,124200,5574100250,29400,29350,29400,29350,229
20230706,124100,5567367950,29350,29400,29400,29350,787
20230706,124000,5544260700,29400,29400,29400,29350,921
20230706,123900,5517205450,29400,29350,29450,29350,1136
20230706,123800,5483793950,29400,29400,29400,29350,291
20230706,123700,5475238800,29350,29350,29400,29350,416
20230706,123600,5463025650,29350,29400,29400,29350,959
20230706,123500,5434878500,29400,29350,29400,29350,241
20230706,123400,5427802650,29350,29350,29400,29350,65
20230706,123300,5425893050,29400,29400,29400,29350,428
20230706,123200,5413321700,29450,29400,29450,29300,2262
20230706,123100,5346922050,29400,29450,29450,29400,252
20230706,123000,5339507950,29400,29400,29400,29400,909
20230706,122900,5312783350,29400,29400,29450,29400,1544
20230706,122800,5267378650,29350,29500,29500,29350,3740
20230706,122700,5157324600,29450,29500,29500,29450,92
20230706,122600,5154611150,29500,29450,29500,29450,773
20230706,122500,5131833450,29500,29500,29500,29450,1770
20230706,122400,5079624850,29500,29550,29550,29500,1031
20230706,122300,5049207550,29500,29550,29550,29500,448
20230706,122200,5035989300,29550,29500,29550,29500,182
20230706,122100,5030612300,29500,29650,29650,29500,912
20230706,122000,5003629400,29600,29600,29600,29600,25
20230706,121900,5002889400,29650,29600,29650,29600,133
20230706,121800,4998946300,29600,29650,29650,29600,11
20230706,121700,4998620400,29600,29600,29600,29600,8
20230706,121600,4998383600,29600,29600,29650,29600,170
20230706,121500,4993351350,29600,29600,29650,29600,42
20230706,121400,4992107900,29650,29650,29650,29650,210
20230706,121300,4985881400,29650,29600,29650,29600,147
20230706,121200,4981523050,29600,29650,29650,29600,98
20230706,121100,4978618850,29650,29650,29650,29600,41
20230706,121000,4977403400,29650,29650,29650,29600,13
20230706,120900,4977018300,29600,29600,29650,29600,151
20230706,120800,4972547150,29650,29550,29650,29550,160
20230706,120700,4967815500,29600,29650,29650,29550,271
20230706,120600,4959790750,29650,29600,29650,29600,20
20230706,120500,4959198600,29600,29600,29650,29600,153
20230706,120400,4954669550,29600,29600,29600,29600,117
20230706,120300,4951206350,29600,29600,29650,29600,72
20230706,120200,4949074900,29650,29550,29650,29550,805
20230706,120100,4925252100,29550,29600,29600,29550,93
20230706,120000,4922503850,29550,29550,29550,29500,317
20230706,115900,4913137250,29550,29600,29600,29550,541
20230706,115800,4897150450,29550,29550,29550,29550,22
20230706,115700,4896500350,29550,29600,29600,29550,313
20230706,115600,4887239100,29600,29550,29600,29550,236
20230706,115500,4880261000,29600,29550,29600,29550,51
20230706,115400,4878753700,29550,29600,29600,29550,29
20230706,115300,4877896500,29550,29550,29550,29550,206
20230706,115200,4871809200,29550,29550,29600,29550,128
20230706,115100,4868026550,29550,29600,29600,29550,27
20230706,115000,4867228400,29550,29550,29550,29550,116
20230706,114900,4863800600,29600,29550,29600,29550,90
20230706,114800,4861138400,29550,29600,29600,29550,1215
20230706,114700,4825234650,29550,29550,29600,29550,740
20230706,114600,4803367400,29550,29600,29600,29550,136
20230706,114500,4799344850,29550,29550,29600,29550,39
20230706,114400,4798191900,29600,29600,29600,29550,60
20230706,114300,4796418550,29600,29600,29600,29600,533
20230706,114200,4780641750,29650,29600,29650,29600,39
20230706,114100,4779487100,29650,29600,29650,29600,123
20230706,114000,4775845750,29600,29650,29650,29600,146
20230706,113900,4771520050,29650,29600,29700,29600,107
20230706,113800,4768347400,29650,29650,29650,29600,66
20230706,113700,4766392700,29600,29650,29650,29600,744
20230706,113600,4744362500,29650,29600,29650,29600,142
20230706,113500,4740153450,29650,29700,29700,29650,1084
20230706,113400,4708012350,29700,29650,29700,29650,51
20230706,113300,4706499950,29650,29650,29700,29650,26
20230706,113200,4705728800,29650,29650,29650,29650,24
20230706,113100,4705017200,29650,29650,29700,29650,166
20230706,113000,4700095050,29650,29700,29750,29650,59
20230706,112900,4698342250,29650,29600,29700,29600,695
20230706,112800,4677736200,29650,29650,29700,29650,228
20230706,112700,4670974200,29650,29650,29650,29650,314
20230706,112600,4661664100,29700,29650,29700,29650,126
20230706,112500,4657926400,29700,29750,29750,29700,252
20230706,112400,4650441700,29750,29700,29750,29700,62
20230706,112300,4648600100,29700,29700,29750,29700,75
20230706,112200,4646372350,29700,29750,29750,29700,8
20230706,112100,4646134700,29650,29650,29750,29600,346
20230706,112000,4635880750,29600,29600,29700,29600,203
20230706,111900,4629862950,29650,29750,29750,29650,1083
20230706,111800,4597746650,29750,29650,29750,29650,464
20230706,111700,4583964950,29650,29700,29700,29650,86
20230706,111600,4581410950,29650,29700,29700,29650,42
20230706,111500,4580165600,29650,29650,29700,29650,199
20230706,111400,4574261650,29650,29700,29700,29650,66
20230706,111300,4572304250,29650,29700,29700,29650,138
20230706,111200,4568210600,29700,29750,29750,29650,179
20230706,111100,4562895300,29750,29700,29750,29700,174
20230706,111000,4557727350,29750,29750,29750,29700,250
20230706,110900,4550296900,29750,29750,29750,29700,79
20230706,110800,4547947900,29700,29700,29750,29700,135
20230706,110700,4543938200,29750,29750,29750,29700,336
20230706,110600,4533958350,29700,29750,29750,29700,54
20230706,110500,4532353350,29750,29700,29750,29700,484
20230706,110400,4517963300,29750,29700,29750,29700,105
20230706,110300,4514842300,29750,29700,29750,29700,370
20230706,110200,4503853200,29700,29700,29750,29700,72
20230706,110100,4501713550,29700,29750,29750,29700,339
20230706,110000,4491629700,29700,29800,29800,29700,719
20230706,105900,4470243500,29800,29750,29800,29750,389
20230706,105800,4458670200,29750,29800,29800,29750,109
20230706,105700,4455425450,29800,29750,29800,29750,104
20230706,105600,4452330100,29750,29750,29800,29750,111
20230706,105500,4449026500,29750,29750,29800,29750,1339
20230706,105400,4409189100,29800,29800,29800,29750,62
20230706,105300,4407343150,29750,29800,29800,29750,118
20230706,105200,4403830700,29800,29800,29800,29750,137
20230706,105100,4399749700,29800,29800,29850,29800,115
20230706,105000,4396320850,29750,29750,29800,29750,290
20230706,104900,4387680750,29800,29800,29800,29750,234
20230706,104800,4380710400,29800,29800,29800,29750,86
20230706,104700,4378148350,29750,29750,29800,29750,401
20230706,104600,4366213550,29800,29800,29850,29750,971
20230706,104500,4337269950,29800,29750,29850,29750,177
20230706,104400,4331999400,29800,29800,29850,29750,625
20230706,104300,4313373700,29800,29750,29850,29750,805
20230706,104200,4289387000,29750,29750,29800,29750,343
20230706,104100,4279166500,29750,29750,29800,29750,278
20230706,104000,4270884850,29750,29750,29800,29750,420
20230706,103900,4258385100,29800,29800,29800,29750,802
20230706,103800,4234499600,29800,29750,29800,29750,832
20230706,103700,4209720150,29750,29800,29800,29750,984
20230706,103600,4180412050,29800,29750,29800,29700,1028
20230706,103500,4149829150,29700,29650,29750,29650,1334
20230706,103400,4110208550,29650,29700,29700,29650,379
20230706,103300,4098958650,29750,29750,29750,29700,75
20230706,103200,4096728550,29750,29650,29750,29650,203
20230706,103100,4090691600,29700,29650,29700,29650,1074
20230706,103000,4058821700,29600,29600,29650,29550,401
20230706,102900,4046952800,29550,29550,29600,29500,337
20230706,102800,4036992800,29600,29550,29600,29550,344
20230706,102700,4026826150,29550,29550,29600,29500,291
20230706,102600,4018225950,29550,29550,29600,29550,200
20230706,102500,4012312400,29600,29600,29650,29550,814
20230706,102400,3988214600,29600,29600,29600,29500,412
20230706,102300,3976027500,29600,29500,29600,29500,213
20230706,102200,3969735600,29550,29500,29550,29450,524
20230706,102100,3954259500,29500,29600,29600,29500,843
20230706,102000,3929379200,29550,29550,29600,29550,444
20230706,101900,3916258750,29600,29500,29600,29450,944
20230706,101800,3888391550,29500,29450,29500,29400,826
20230706,101700,3864061200,29450,29400,29450,29350,825
20230706,101600,3839786000,29400,29350,29450,29350,956
20230706,101500,3811683150,29400,29300,29450,29300,1937
20230706,101400,3754837550,29300,29300,29350,29250,2442
20230706,101300,3683342700,29250,29300,29350,29250,1256
20230706,101200,3646550200,29350,29300,29400,29250,3114
20230706,101100,3555396550,29350,29350,29400,29250,5488
20230706,101000,3394506750,29400,29350,29400,29350,436
20230706,100900,3381703850,29350,29350,29400,29350,860
20230706,100800,3356442350,29350,29400,29450,29350,2023
20230706,100700,3297006300,29400,29450,29450,29400,1699
20230706,100600,3247034650,29450,29550,29550,29400,3126
20230706,100500,3154989400,29450,29550,29550,29450,2271
20230706,100400,3087996650,29500,29550,29600,29500,838
20230706,100300,3063242450,29600,29600,29600,29550,711
20230706,100200,3042231600,29600,29700,29700,29550,598
20230706,100100,3024550300,29550,29650,29700,29550,1175
20230706,100000,2989765850,29550,29500,29650,29450,2907
20230706,095900,2903912050,29500,29450,29500,29450,3569
20230706,095800,2798793200,29450,29550,29550,29450,1539
20230706,095700,2753389250,29500,29550,29550,29450,1264
20230706,095600,2716130700,29550,29550,29550,29450,6110
20230706,095500,2535887550,29500,29550,29550,29500,1166
20230706,095400,2501484250,29550,29550,29550,29500,540
20230706,095300,2485537850,29550,29550,29600,29500,598
20230706,095200,2467880100,29550,29550,29600,29500,1521
20230706,095100,2422933100,29550,29550,29600,29500,500
20230706,095000,2408159050,29600,29550,29600,29550,1567
20230706,094900,2361852900,29550,29550,29600,29550,578
20230706,094800,2344771250,29550,29550,29600,29550,660
20230706,094700,2325267700,29600,29550,29600,29550,332
20230706,094600,2315453950,29600,29600,29650,29550,1027
20230706,094500,2285089300,29600,29600,29650,29550,1447
20230706,094400,2242262250,29650,29600,29700,29600,698
20230706,094300,2221584200,29650,29700,29700,29600,1346
20230706,094200,2181702500,29700,29650,29750,29650,623
20230706,094100,2163227400,29650,29750,29750,29650,668
20230706,094000,2143403700,29650,29700,29700,29650,305
20230706,093900,2134355100,29700,29650,29700,29650,596
20230706,093800,2116675600,29700,29700,29700,29650,554
20230706,093700,2100234550,29700,29700,29750,29650,849
20230706,093600,2075019400,29700,29700,29750,29650,1524
20230706,093500,2029759500,29750,29800,29800,29700,4636
20230706,093400,1891697200,29850,29850,29900,29800,1815
20230706,093300,1837536650,29900,29900,29950,29850,733
20230706,093200,1815644800,29950,30000,30000,29850,814
20230706,093100,1791317250,29950,29900,30000,29900,638
20230706,093000,1772221550,29900,29950,30000,29900,746
20230706,092900,1749903200,29950,30000,30000,29950,219
20230706,092800,1743335900,30000,29900,30000,29850,379
20230706,092700,1731994500,30000,29950,30000,29900,1768
20230706,092600,1679092500,29900,29950,30000,29900,636
20230706,092500,1660036700,29950,30000,30000,29900,1767
20230706,092400,1607118800,30000,30000,30100,30000,1123
20230706,092300,1573379900,30000,30050,30050,29950,809
20230706,092200,1549107300,30000,30000,30100,29950,974
20230706,092100,1519846000,29950,29900,30000,29900,2620
20230706,092000,1441473050,30000,29900,30050,29900,446
20230706,091900,1428113900,29900,29900,30000,29850,273
20230706,091800,1419947450,29950,29900,29950,29850,1413
20230706,091700,1377716150,29950,30100,30100,29900,762
20230706,091600,1354898150,30050,29950,30150,29950,4665
20230706,091500,1214553200,29900,29950,30050,29850,4044
20230706,091400,1093627050,29950,29900,29950,29800,2376
20230706,091300,1022593200,29900,29900,30050,29900,880
20230706,091200,996193550,29750,29950,30000,29750,4075
20230706,091100,874685600,29950,30050,30050,29950,793
20230706,091000,850933300,29950,29950,30050,29850,1303
20230706,090900,811892750,29950,29800,30000,29800,1271
20230706,090800,773904250,29850,29900,29900,29800,939
20230706,090700,745907850,29900,29950,29950,29850,1736
20230706,090600,694013900,29950,29900,30050,29900,2247
20230706,090500,626684050,29900,29950,30050,29900,2833
20230706,090400,541875950,29950,29750,29950,29650,1519
20230706,090300,496600850,29750,29600,29750,29550,2357
20230706,090200,426743950,29600,29650,29800,29600,4987
20230706,090100,278748850,29600,29700,29700,29500,5287
20230706,090000,122503950,29700,29750,29750,29650,4122