stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,193600,10505293000,28750,28750,28750,28750,5424
20230707,193500,10505293000,28750,28750,28750,28750,0
20230707,193400,10505293000,28750,28750,28750,28750,0
20230707,193300,10505293000,28750,28750,28750,28750,0
20230707,193200,10505293000,28750,28750,28750,28750,0
20230707,193100,10505293000,28750,28750,28750,28750,0
20230707,193000,10505293000,28750,28750,28750,28750,0
20230707,192900,10505293000,28750,28750,28750,28750,0
20230707,192800,10505293000,28750,28750,28750,28750,0
20230707,192700,10505293000,28750,28750,28750,28750,0
20230707,192600,10505293000,28750,28750,28750,28750,0
20230707,192500,10505293000,28750,28750,28750,28750,0
20230707,192400,10505293000,28750,28750,28750,28750,0
20230707,192300,10505293000,28750,28750,28750,28750,0
20230707,192200,10505293000,28750,28750,28750,28750,0
20230707,192100,10505293000,28750,28750,28750,28750,0
20230707,192000,10505293000,28750,28750,28750,28750,0
20230707,191900,10505293000,28750,28750,28750,28750,0
20230707,191800,10505293000,28750,28750,28750,28750,0
20230707,191700,10505293000,28750,28750,28750,28750,0
20230707,191600,10505293000,28750,28750,28750,28750,0
20230707,191500,10505293000,28750,28750,28750,28750,0
20230707,191400,10505293000,28750,28750,28750,28750,0
20230707,191300,10505293000,28750,28750,28750,28750,0
20230707,191200,10505293000,28750,28750,28750,28750,0
20230707,191100,10505293000,28750,28750,28750,28750,0
20230707,191000,10505293000,28750,28750,28750,28750,0
20230707,190900,10505293000,28750,28750,28750,28750,0
20230707,190800,10505293000,28750,28750,28750,28750,0
20230707,190700,10505293000,28750,28750,28750,28750,0
20230707,190600,10505293000,28750,28750,28750,28750,5424
20230707,190500,10505293000,28750,28750,28750,28750,0
20230707,190400,10505293000,28750,28750,28750,28750,0
20230707,190300,10505293000,28750,28750,28750,28750,0
20230707,190200,10505293000,28750,28750,28750,28750,0
20230707,190100,10505293000,28750,28750,28750,28750,0
20230707,190000,10505293000,28750,28750,28750,28750,0
20230707,185900,10505293000,28750,28750,28750,28750,0
20230707,185800,10505293000,28750,28750,28750,28750,0
20230707,185700,10505293000,28750,28750,28750,28750,0
20230707,185600,10505293000,28750,28750,28750,28750,0
20230707,185500,10505293000,28750,28750,28750,28750,0
20230707,185400,10505293000,28750,28750,28750,28750,0
20230707,185300,10505293000,28750,28750,28750,28750,0
20230707,185200,10505293000,28750,28750,28750,28750,0
20230707,185100,10505293000,28750,28750,28750,28750,0
20230707,185000,10505293000,28750,28750,28750,28750,0
20230707,184900,10505293000,28750,28750,28750,28750,0
20230707,184800,10505293000,28750,28750,28750,28750,0
20230707,184700,10505293000,28750,28750,28750,28750,0
20230707,184600,10505293000,28750,28750,28750,28750,0
20230707,184500,10505293000,28750,28750,28750,28750,0
20230707,184400,10505293000,28750,28750,28750,28750,0
20230707,184300,10505293000,28750,28750,28750,28750,0
20230707,184200,10505293000,28750,28750,28750,28750,0
20230707,184100,10505293000,28750,28750,28750,28750,0
20230707,184000,10505293000,28750,28750,28750,28750,0
20230707,183900,10505293000,28750,28750,28750,28750,0
20230707,183800,10505293000,28750,28750,28750,28750,0
20230707,183700,10505293000,28750,28750,28750,28750,0
20230707,183600,10505293000,28750,28750,28750,28750,5424
20230707,183500,10505293000,28750,28750,28750,28750,0
20230707,183400,10505293000,28750,28750,28750,28750,0
20230707,183300,10505293000,28750,28750,28750,28750,0
20230707,183200,10505293000,28750,28750,28750,28750,0
20230707,183100,10505293000,28750,28750,28750,28750,0
20230707,183000,10505293000,28750,28750,28750,28750,0
20230707,182900,10505293000,28750,28750,28750,28750,0
20230707,182800,10505293000,28750,28750,28750,28750,0
20230707,182700,10505293000,28750,28750,28750,28750,0
20230707,182600,10505293000,28750,28750,28750,28750,0
20230707,182500,10505293000,28750,28750,28750,28750,0
20230707,182400,10505293000,28750,28750,28750,28750,0
20230707,182300,10505293000,28750,28750,28750,28750,0
20230707,182200,10505293000,28750,28750,28750,28750,0
20230707,182100,10505293000,28750,28750,28750,28750,0
20230707,182000,10505293000,28750,28750,28750,28750,0
20230707,181900,10505293000,28750,28750,28750,28750,0
20230707,181800,10505293000,28750,28750,28750,28750,0
20230707,181700,10505293000,28750,28750,28750,28750,0
20230707,181600,10505293000,28750,28750,28750,28750,0
20230707,181500,10505293000,28750,28750,28750,28750,0
20230707,181400,10505293000,28750,28750,28750,28750,0
20230707,181300,10505293000,28750,28750,28750,28750,0
20230707,181200,10505293000,28750,28750,28750,28750,0
20230707,181100,10505293000,28750,28750,28750,28750,0
20230707,181000,10505293000,28750,28750,28750,28750,0
20230707,180900,10505293000,28750,28750,28750,28750,0
20230707,180800,10505293000,28750,28750,28750,28750,0
20230707,180700,10505293000,28750,28750,28750,28750,0
20230707,180600,10505293000,28750,28750,28750,28750,5424
20230707,180500,10505293000,28750,28750,28750,28750,0
20230707,180400,10505293000,28750,28750,28750,28750,0
20230707,180300,10505293000,28750,28750,28750,28750,0
20230707,180200,10505293000,28750,28750,28750,28750,0
20230707,180100,10505293000,28750,28750,28750,28750,0
20230707,180000,10505293000,28750,28750,28750,28750,0
20230707,175900,10505293000,28750,28750,28750,28750,0
20230707,175800,10505293000,28750,28750,28750,28750,0
20230707,175700,10505293000,28750,28750,28750,28750,0
20230707,175600,10505293000,28750,28750,28750,28750,0
20230707,175500,10505293000,28750,28750,28750,28750,0
20230707,175400,10505293000,28750,28750,28750,28750,0
20230707,175300,10505293000,28750,28750,28750,28750,0
20230707,175200,10505293000,28750,28750,28750,28750,0
20230707,175100,10505293000,28750,28750,28750,28750,0
20230707,175000,10505293000,28750,28750,28750,28750,0
20230707,174900,10505293000,28750,28750,28750,28750,0
20230707,174800,10505293000,28750,28750,28750,28750,0
20230707,174700,10505293000,28750,28750,28750,28750,0
20230707,174600,10505293000,28750,28750,28750,28750,0
20230707,174500,10505293000,28750,28750,28750,28750,0
20230707,174400,10505293000,28750,28750,28750,28750,0
20230707,174300,10505293000,28750,28750,28750,28750,0
20230707,174200,10505293000,28750,28750,28750,28750,0
20230707,174100,10505293000,28750,28750,28750,28750,0
20230707,174000,10505293000,28750,28750,28750,28750,0
20230707,173900,10505293000,28750,28750,28750,28750,0
20230707,173800,10505293000,28750,28750,28750,28750,0
20230707,173700,10505293000,28750,28750,28750,28750,0
20230707,173600,10505293000,28750,28750,28750,28750,5424
20230707,173500,10505293000,28750,28750,28750,28750,0
20230707,173400,10505293000,28750,28750,28750,28750,0
20230707,173300,10505293000,28750,28750,28750,28750,0
20230707,173200,10505293000,28750,28750,28750,28750,0
20230707,173100,10505293000,28750,28750,28750,28750,0
20230707,173000,10505293000,28750,28750,28750,28750,0
20230707,172900,10505293000,28750,28750,28750,28750,0
20230707,172800,10505293000,28750,28750,28750,28750,0
20230707,172700,10505293000,28750,28750,28750,28750,0
20230707,172600,10505293000,28750,28750,28750,28750,0
20230707,172500,10505293000,28750,28750,28750,28750,0
20230707,172400,10505293000,28750,28750,28750,28750,0
20230707,172300,10505293000,28750,28750,28750,28750,0
20230707,172200,10505293000,28750,28750,28750,28750,0
20230707,172100,10505293000,28750,28750,28750,28750,0
20230707,172000,10505293000,28750,28750,28750,28750,0
20230707,171900,10505293000,28750,28750,28750,28750,0
20230707,171800,10505293000,28750,28750,28750,28750,0
20230707,171700,10505293000,28750,28750,28750,28750,0
20230707,171600,10505293000,28750,28750,28750,28750,0
20230707,171500,10505293000,28750,28750,28750,28750,0
20230707,171400,10505293000,28750,28750,28750,28750,0
20230707,171300,10505293000,28750,28750,28750,28750,0
20230707,171200,10505293000,28750,28750,28750,28750,0
20230707,171100,10505293000,28750,28750,28750,28750,0
20230707,171000,10505293000,28750,28750,28750,28750,0
20230707,170900,10505293000,28750,28750,28750,28750,0
20230707,170800,10505293000,28750,28750,28750,28750,0
20230707,170700,10505293000,28750,28750,28750,28750,0
20230707,170600,10505293000,28750,28750,28750,28750,5424
20230707,170500,10505293000,28750,28750,28750,28750,0
20230707,170400,10505293000,28750,28750,28750,28750,0
20230707,170300,10505293000,28750,28750,28750,28750,0
20230707,170200,10505293000,28750,28750,28750,28750,0
20230707,170100,10505293000,28750,28750,28750,28750,0
20230707,170000,10505293000,28750,28750,28750,28750,0
20230707,165900,10505293000,28750,28750,28750,28750,0
20230707,165800,10505293000,28750,28750,28750,28750,0
20230707,165700,10505293000,28750,28750,28750,28750,0
20230707,165600,10505293000,28750,28750,28750,28750,0
20230707,165500,10505293000,28750,28750,28750,28750,0
20230707,165400,10505293000,28750,28750,28750,28750,0
20230707,165300,10505293000,28750,28750,28750,28750,0
20230707,165200,10505293000,28750,28750,28750,28750,0
20230707,165100,10505293000,28750,28750,28750,28750,0
20230707,165000,10505293000,28750,28750,28750,28750,0
20230707,164900,10505293000,28750,28750,28750,28750,0
20230707,164800,10505293000,28750,28750,28750,28750,0
20230707,164700,10505293000,28750,28750,28750,28750,0
20230707,164600,10505293000,28750,28750,28750,28750,0
20230707,164500,10505293000,28750,28750,28750,28750,0
20230707,164400,10505293000,28750,28750,28750,28750,0
20230707,164300,10505293000,28750,28750,28750,28750,0
20230707,164200,10505293000,28750,28750,28750,28750,0
20230707,164100,10505293000,28750,28750,28750,28750,0
20230707,164000,10505293000,28750,28750,28750,28750,0
20230707,163900,10505293000,28750,28750,28750,28750,0
20230707,163800,10505293000,28750,28750,28750,28750,0
20230707,163700,10505293000,28750,28750,28750,28750,0
20230707,163600,10505293000,28750,28750,28750,28750,5424
20230707,163500,10505293000,28750,28750,28750,28750,0
20230707,163400,10505293000,28750,28750,28750,28750,0
20230707,163300,10505293000,28750,28750,28750,28750,0
20230707,163200,10505293000,28750,28750,28750,28750,0
20230707,163100,10505293000,28750,28750,28750,28750,0
20230707,163000,10505293000,28750,28750,28750,28750,0
20230707,162900,10505293000,28750,28750,28750,28750,0
20230707,162800,10505293000,28750,28750,28750,28750,0
20230707,162700,10505293000,28750,28750,28750,28750,0
20230707,162600,10505293000,28750,28750,28750,28750,0
20230707,162500,10505293000,28750,28750,28750,28750,0
20230707,162400,10505293000,28750,28750,28750,28750,0
20230707,162300,10505293000,28750,28750,28750,28750,0
20230707,162200,10505293000,28750,28750,28750,28750,0
20230707,162100,10505293000,28750,28750,28750,28750,0
20230707,162000,10505293000,28750,28750,28750,28750,0
20230707,161900,10505293000,28750,28750,28750,28750,0
20230707,161800,10505293000,28750,28750,28750,28750,0
20230707,161700,10505293000,28750,28750,28750,28750,0
20230707,161600,10505293000,28750,28750,28750,28750,0
20230707,161500,10505293000,28750,28750,28750,28750,0
20230707,161400,10505293000,28750,28750,28750,28750,0
20230707,161300,10505293000,28750,28750,28750,28750,0
20230707,161200,10505293000,28750,28750,28750,28750,0
20230707,161100,10505293000,28750,28750,28750,28750,0
20230707,161000,10505293000,28750,28750,28750,28750,0
20230707,160900,10505293000,28750,28750,28750,28750,0
20230707,160800,10505293000,28750,28750,28750,28750,0
20230707,160700,10505293000,28750,28750,28750,28750,0
20230707,160600,10505293000,28750,28750,28750,28750,5424
20230707,160500,10505293000,28750,28750,28750,28750,0
20230707,160400,10505293000,28750,28750,28750,28750,0
20230707,160300,10505293000,28750,28750,28750,28750,0
20230707,160200,10505293000,28750,28750,28750,28750,0
20230707,160100,10505293000,28750,28750,28750,28750,0
20230707,160000,10505293000,28750,28750,28750,28750,0
20230707,155900,10505293000,28750,28750,28750,28750,0
20230707,155800,10505293000,28750,28750,28750,28750,0
20230707,155700,10505293000,28750,28750,28750,28750,0
20230707,155600,10505293000,28750,28750,28750,28750,0
20230707,155500,10505293000,28750,28750,28750,28750,0
20230707,155400,10505293000,28750,28750,28750,28750,0
20230707,155300,10505293000,28750,28750,28750,28750,0
20230707,155200,10505293000,28750,28750,28750,28750,0
20230707,155100,10505293000,28750,28750,28750,28750,0
20230707,155000,10505293000,28750,28750,28750,28750,0
20230707,154900,10505293000,28750,28750,28750,28750,0
20230707,154800,10505293000,28750,28750,28750,28750,0
20230707,154700,10505293000,28750,28750,28750,28750,0
20230707,154600,10505293000,28750,28750,28750,28750,0
20230707,154500,10505293000,28750,28750,28750,28750,0
20230707,154400,10505293000,28750,28750,28750,28750,0
20230707,154300,10505293000,28750,28750,28750,28750,0
20230707,154200,10505293000,28750,28750,28750,28750,0
20230707,154100,10505293000,28750,28750,28750,28750,0
20230707,154000,10505293000,28750,28750,28750,28750,0
20230707,153900,10505293000,28750,28750,28750,28750,0
20230707,153800,10505293000,28750,28750,28750,28750,0
20230707,153700,10505293000,28750,28750,28750,28750,0
20230707,153600,10505293000,28750,28750,28750,28750,5424
20230707,153500,10505293000,28750,28750,28750,28750,0
20230707,153400,10505293000,28750,28750,28750,28750,0
20230707,153300,10505293000,28750,28750,28750,28750,0
20230707,153200,10505293000,28750,28750,28750,28750,0
20230707,153100,10505293000,28750,28750,28750,28750,0
20230707,153000,10505293000,28750,28750,28750,28750,5424
20230707,152900,10349353000,28700,28700,28700,28700,0
20230707,152800,10349353000,28700,28700,28700,28700,0
20230707,152700,10349353000,28700,28700,28700,28700,0
20230707,152600,10349353000,28700,28700,28700,28700,0
20230707,152500,10349353000,28700,28700,28700,28700,0
20230707,152400,10349353000,28700,28700,28700,28700,0
20230707,152300,10349353000,28700,28700,28700,28700,0
20230707,152200,10349353000,28700,28700,28700,28700,0
20230707,152100,10349353000,28700,28700,28700,28700,0
20230707,152000,10349353000,28700,28700,28700,28700,0
20230707,151900,10349353000,28700,28700,28750,28650,429
20230707,151800,10337027650,28700,28700,28750,28700,452
20230707,151700,10324054750,28750,28700,28750,28700,568
20230707,151600,10307742500,28750,28700,28750,28700,222
20230707,151500,10301370500,28700,28700,28750,28700,253
20230707,151400,10294108150,28650,28700,28700,28650,232
20230707,151300,10287457450,28700,28700,28700,28650,913
20230707,151200,10261268400,28650,28650,28700,28600,720
20230707,151100,10240640500,28650,28700,28700,28650,706
20230707,151000,10220402000,28700,28650,28700,28600,988
20230707,150900,10192068750,28650,28650,28650,28600,492
20230707,150800,10177995000,28600,28600,28650,28600,633
20230707,150700,10159890250,28650,28650,28650,28600,239
20230707,150600,10153049900,28650,28700,28700,28600,1472
20230707,150500,10110932650,28700,28650,28700,28600,501
20230707,150400,10096573650,28650,28700,28700,28600,336
20230707,150300,10086952200,28650,28750,28750,28650,291
20230707,150200,10078608200,28750,28650,28750,28650,1786
20230707,150100,10027354150,28650,28650,28650,28600,818
20230707,150000,10003922300,28700,28650,28700,28650,496
20230707,145900,9989706050,28650,28700,28750,28650,845
20230707,145800,9965465500,28750,28650,28750,28650,620
20230707,145700,9947663600,28750,28650,28750,28650,692
20230707,145600,9927812100,28650,28750,28800,28600,1061
20230707,145500,9897360800,28800,28650,28800,28650,1131
20230707,145400,9864856850,28700,28700,28750,28600,574
20230707,145300,9848387000,28700,28700,28700,28650,715
20230707,145200,9827880850,28650,28650,28700,28600,1297
20230707,145100,9790744450,28650,28600,28700,28600,954
20230707,145000,9763411150,28650,28550,28700,28550,880
20230707,144900,9738223100,28650,28550,28650,28550,631
20230707,144800,9720177700,28550,28650,28650,28550,782
20230707,144700,9697811100,28600,28600,28650,28600,310
20230707,144600,9688943350,28600,28600,28650,28600,658
20230707,144500,9670102700,28600,28650,28700,28600,853
20230707,144400,9645676350,28650,28700,28700,28600,541
20230707,144300,9630177500,28700,28650,28700,28600,950
20230707,144200,9602961100,28600,28600,28700,28600,731
20230707,144100,9582033550,28600,28700,28700,28600,479
20230707,144000,9568327900,28650,28700,28750,28600,587
20230707,143900,9551518200,28650,28700,28750,28600,915
20230707,143800,9525310450,28750,28700,28750,28600,632
20230707,143700,9507190000,28700,28750,28800,28650,1911
20230707,143600,9452395550,28750,28750,28800,28700,617
20230707,143500,9434648450,28800,28750,28800,28700,442
20230707,143400,9421934250,28750,28700,28800,28700,636
20230707,143300,9403663050,28750,28700,28800,28700,533
20230707,143200,9388339750,28750,28750,28750,28700,475
20230707,143100,9374690850,28700,28700,28800,28700,519
20230707,143000,9359776550,28750,28800,28850,28700,1131
20230707,142900,9327267950,28850,28800,28850,28750,353
20230707,142800,9317099250,28800,28750,28850,28750,776
20230707,142700,9294747550,28800,28800,28800,28750,682
20230707,142600,9275122050,28750,28800,28800,28750,606
20230707,142500,9257683550,28800,28850,28900,28800,1589
20230707,142400,9211882950,28850,28850,28900,28800,713
20230707,142300,9191323800,28800,28850,28900,28800,520
20230707,142200,9176323800,28850,28850,28900,28800,581
20230707,142100,9159548500,28850,28850,28900,28850,1058
20230707,142000,9129010050,28850,28850,28900,28800,576
20230707,141900,9112391300,28900,28850,28900,28850,357
20230707,141800,9102076900,28850,28800,28850,28750,387
20230707,141700,9090920900,28850,28750,28850,28750,483
20230707,141600,9077002450,28750,28800,28850,28750,711
20230707,141500,9056512500,28850,28900,28900,28850,562
20230707,141400,9040287750,28900,28900,28950,28850,2553
20230707,141300,8966502700,28950,28800,28950,28800,3130
20230707,141200,8876103050,28800,28750,28850,28750,695
20230707,141100,8856074400,28800,28800,28850,28750,983
20230707,141000,8827770900,28800,28750,28800,28750,393
20230707,140900,8816454450,28750,28750,28800,28700,499
20230707,140800,8802107950,28800,28700,28800,28700,1130
20230707,140700,8769616250,28700,28700,28700,28650,705
20230707,140600,8749396150,28700,28650,28700,28600,410
20230707,140500,8737657500,28600,28650,28650,28600,470
20230707,140400,8724205050,28650,28650,28650,28600,618
20230707,140300,8706516950,28650,28650,28650,28550,406
20230707,140200,8694901900,28700,28650,28700,28650,743
20230707,140100,8673611550,28650,28650,28700,28650,405
20230707,140000,8662004650,28700,28650,28700,28650,266
20230707,135900,8654375600,28700,28650,28700,28650,385
20230707,135800,8643340950,28700,28700,28700,28650,574
20230707,135700,8626880150,28650,28650,28700,28650,365
20230707,135600,8616412950,28650,28650,28700,28650,225
20230707,135500,8609963650,28700,28650,28700,28650,330
20230707,135400,8600505700,28650,28700,28700,28650,324
20230707,135300,8591220300,28650,28700,28700,28650,386
20230707,135200,8580158500,28700,28650,28700,28600,421
20230707,135100,8568097200,28600,28550,28600,28550,824
20230707,135000,8544555600,28550,28550,28600,28550,347
20230707,134900,8534644050,28550,28600,28600,28550,185
20230707,134800,8529358850,28600,28550,28600,28550,296
20230707,134700,8520901350,28550,28600,28600,28550,254
20230707,134600,8513642800,28600,28600,28650,28550,296
20230707,134500,8505177950,28600,28550,28600,28550,204
20230707,134400,8499351150,28650,28650,28650,28550,186
20230707,134300,8494030700,28600,28650,28700,28550,495
20230707,134200,8479869550,28650,28700,28700,28650,1123
20230707,134100,8447641450,28750,28650,28750,28650,901
20230707,134000,8421781700,28700,28650,28700,28650,262
20230707,133900,8414273750,28700,28600,28700,28550,701
20230707,133800,8394198150,28600,28600,28600,28550,173
20230707,133700,8389256100,28550,28600,28600,28550,166
20230707,133600,8384513900,28550,28600,28650,28550,242
20230707,133500,8377593100,28550,28550,28600,28550,284
20230707,133400,8369482500,28600,28550,28600,28550,153
20230707,133300,8365113250,28600,28600,28600,28550,298
20230707,133200,8356598750,28600,28550,28600,28500,319
20230707,133100,8347497050,28500,28600,28600,28500,197
20230707,133000,8341872600,28600,28600,28650,28500,429
20230707,132900,8329605850,28600,28500,28600,28500,474
20230707,132800,8316084300,28550,28550,28550,28500,561
20230707,132700,8300090050,28500,28550,28600,28500,127
20230707,132600,8296463350,28550,28550,28600,28500,193
20230707,132500,8290954400,28550,28550,28600,28500,244
20230707,132400,8283989750,28600,28550,28600,28550,119
20230707,132300,8280589600,28600,28550,28600,28500,208
20230707,132200,8274654600,28600,28600,28600,28500,244
20230707,132100,8267686900,28650,28550,28650,28550,139
20230707,132000,8263714900,28550,28500,28600,28500,95
20230707,131900,8261003200,28550,28550,28650,28500,235
20230707,131800,8254291650,28500,28600,28600,28500,389
20230707,131700,8243177900,28600,28500,28600,28450,357
20230707,131600,8232990800,28450,28500,28500,28400,540
20230707,131500,8217612000,28500,28450,28500,28400,358
20230707,131400,8207417000,28450,28400,28500,28400,90
20230707,131300,8204855400,28450,28400,28450,28400,347
20230707,131200,8194992100,28400,28400,28450,28400,72
20230707,131100,8192946650,28400,28400,28450,28350,669
20230707,131000,8173938550,28400,28450,28450,28400,185
20230707,130900,8168681450,28450,28400,28450,28400,620
20230707,130800,8151065900,28400,28450,28450,28400,196
20230707,130700,8145497700,28450,28400,28450,28400,505
20230707,130600,8131154250,28400,28500,28500,28400,344
20230707,130500,8121367300,28450,28500,28500,28450,147
20230707,130400,8117183400,28500,28450,28500,28450,301
20230707,130300,8108617900,28450,28500,28500,28450,327
20230707,130200,8099303300,28500,28550,28550,28500,185
20230707,130100,8094028050,28500,28500,28550,28500,316
20230707,130000,8085021000,28500,28650,28650,28500,547
20230707,125900,8069427350,28650,28550,28650,28550,253
20230707,125800,8062189350,28500,28550,28550,28500,210
20230707,125700,8056196850,28500,28550,28550,28500,113
20230707,125600,8052971300,28550,28600,28600,28550,237
20230707,125500,8046199950,28600,28550,28600,28550,83
20230707,125400,8043829350,28600,28600,28650,28550,113
20230707,125300,8040597800,28550,28550,28650,28550,794
20230707,125200,8017927050,28600,28550,28650,28550,217
20230707,125100,8011729350,28550,28550,28600,28550,451
20230707,125000,7998833350,28600,28550,28600,28550,163
20230707,124900,7994179600,28600,28600,28600,28550,160
20230707,124800,7989610800,28550,28600,28600,28550,206
20230707,124700,7983726650,28550,28600,28600,28550,24
20230707,124600,7983040700,28600,28550,28600,28550,269
20230707,124500,7975360500,28550,28600,28600,28550,112
20230707,124400,7972161800,28600,28600,28600,28550,414
20230707,124300,7960325750,28550,28600,28600,28550,103
20230707,124200,7957381100,28650,28600,28650,28600,307
20230707,124100,7948599700,28600,28600,28600,28600,69
20230707,124000,7946626300,28600,28550,28650,28550,255
20230707,123900,7939343450,28600,28650,28650,28550,247
20230707,123800,7932280700,28650,28650,28650,28600,227
20230707,123700,7925785900,28650,28600,28650,28600,100
20230707,123600,7922924750,28600,28650,28650,28600,159
20230707,123500,7918374800,28650,28700,28700,28650,96
20230707,123400,7915624350,28650,28600,28700,28600,198
20230707,123300,7909955200,28600,28700,28700,28600,183
20230707,123200,7904715800,28700,28600,28750,28600,270
20230707,123100,7896973400,28650,28650,28700,28650,292
20230707,123000,7888594300,28650,28650,28700,28650,221
20230707,122900,7882258350,28700,28700,28700,28650,82
20230707,122800,7879905750,28650,28700,28700,28650,158
20230707,122700,7875378900,28700,28700,28750,28650,210
20230707,122600,7869354900,28700,28700,28700,28650,249
20230707,122500,7862213350,28750,28650,28750,28650,112
20230707,122400,7858999300,28550,28700,28700,28550,641
20230707,122300,7840672550,28700,28700,28750,28700,98
20230707,122200,7837858850,28700,28750,28750,28650,596
20230707,122100,7820776550,28750,28750,28800,28700,255
20230707,122000,7813449450,28750,28800,28800,28750,477
20230707,121900,7799716750,28850,28800,28900,28800,3847
20230707,121800,7688744200,28800,28750,28800,28750,822
20230707,121700,7665077650,28750,28750,28800,28650,601
20230707,121600,7647802150,28750,28650,28750,28650,665
20230707,121500,7628702700,28650,28650,28700,28650,112
20230707,121400,7625492450,28600,28650,28650,28600,245
20230707,121300,7618474750,28550,28700,28700,28550,1167
20230707,121200,7585051800,28700,28600,28700,28450,1958
20230707,121100,7529066650,28600,28650,28650,28600,52
20230707,121000,7527579250,28550,28600,28650,28550,241
20230707,120900,7520690650,28650,28650,28650,28550,190
20230707,120800,7515255350,28650,28600,28650,28600,603
20230707,120700,7497987000,28650,28600,28650,28550,174
20230707,120600,7493011450,28600,28550,28650,28500,539
20230707,120500,7477610200,28550,28650,28650,28500,362
20230707,120400,7467268700,28650,28400,28650,28400,2292
20230707,120300,7401768800,28450,28450,28500,28400,1433
20230707,120200,7360951050,28450,28400,28450,28400,1026
20230707,120100,7331765450,28400,28400,28450,28400,487
20230707,120000,7317932800,28350,28300,28400,28300,1046
20230707,115900,7288327050,28300,28350,28400,28300,695
20230707,115800,7268650500,28400,28350,28400,28300,1005
20230707,115700,7240152650,28350,28350,28350,28300,834
20230707,115600,7216530200,28300,28300,28350,28300,433
20230707,115500,7204264600,28300,28300,28350,28300,783
20230707,115400,7182094500,28300,28300,28350,28250,4392
20230707,115300,7057745300,28300,28350,28350,28300,1013
20230707,115200,7029060600,28350,28300,28350,28300,834
20230707,115100,7005447800,28300,28350,28400,28300,1018
20230707,115000,6976604950,28350,28300,28400,28300,863
20230707,114900,6952150450,28350,28350,28400,28300,1182
20230707,114800,6918673750,28300,28350,28400,28300,502
20230707,114700,6904449250,28400,28400,28400,28300,5301
20230707,114600,6754168650,28350,28400,28450,28350,1104
20230707,114500,6722851300,28400,28400,28500,28400,516
20230707,114400,6708193500,28400,28450,28500,28400,1629
20230707,114300,6661825300,28450,28400,28450,28400,780
20230707,114200,6639652400,28400,28400,28450,28350,2114
20230707,114100,6579620550,28450,28400,28450,28400,3228
20230707,114000,6487933250,28450,28400,28500,28400,612
20230707,113900,6470542650,28450,28450,28500,28450,694
20230707,113800,6450797250,28450,28450,28500,28450,440
20230707,113700,6438278650,28450,28450,28500,28450,778
20230707,113600,6416142950,28400,28450,28500,28400,929
20230707,113500,6389723450,28450,28450,28450,28400,437
20230707,113400,6377291800,28450,28450,28500,28400,683
20230707,113300,6357859650,28450,28450,28500,28400,1082
20230707,113200,6327081850,28500,28450,28500,28450,371
20230707,113100,6316526800,28450,28500,28550,28450,706
20230707,113000,6296413650,28500,28500,28500,28450,802
20230707,112900,6273576150,28500,28500,28550,28450,626
20230707,112800,6255742350,28550,28500,28550,28450,1593
20230707,112700,6210343600,28500,28550,28550,28450,919
20230707,112600,6184158400,28500,28500,28550,28500,667
20230707,112500,6165146400,28500,28500,28550,28450,965
20230707,112400,6137643050,28450,28500,28550,28450,1729
20230707,112300,6088329300,28500,28500,28550,28450,885
20230707,112200,6063103950,28450,28500,28550,28450,948
20230707,112100,6036113150,28450,28500,28550,28450,934
20230707,112000,6009504200,28500,28550,28550,28500,740
20230707,111900,5988412050,28500,28500,28550,28500,463
20230707,111800,5975216050,28500,28550,28550,28500,986
20230707,111700,5947094550,28550,28500,28600,28450,961
20230707,111600,5919680700,28450,28500,28550,28400,1863
20230707,111500,5866654950,28450,28450,28500,28450,607
20230707,111400,5849384900,28550,28500,28550,28450,666
20230707,111300,5830423400,28450,28450,28550,28450,538
20230707,111200,5815104700,28450,28500,28550,28450,967
20230707,111100,5787582700,28500,28500,28550,28450,726
20230707,111000,5766912700,28500,28500,28500,28400,1565
20230707,110900,5722323600,28500,28450,28500,28400,1249
20230707,110800,5686789050,28450,28500,28500,28450,645
20230707,110700,5668437750,28500,28450,28500,28450,914
20230707,110600,5642424550,28450,28500,28550,28450,1112
20230707,110500,5610719000,28500,28500,28550,28500,367
20230707,110400,5600255500,28500,28500,28550,28450,1415
20230707,110300,5559918100,28500,28550,28550,28450,1133
20230707,110200,5527631100,28500,28500,28550,28500,705
20230707,110100,5507535600,28500,28550,28650,28500,1080
20230707,110000,5476699500,28550,28600,28600,28500,627
20230707,105900,5458800700,28550,28550,28600,28550,561
20230707,105800,5442783950,28550,28550,28650,28550,1027
20230707,105700,5413448000,28550,28550,28600,28550,567
20230707,105600,5397259050,28600,28600,28650,28600,548
20230707,105500,5381586200,28600,28600,28650,28600,682
20230707,105400,5362076650,28600,28550,28650,28550,1414
20230707,105300,5321637400,28550,28500,28600,28500,1500
20230707,105200,5278810300,28500,28500,28550,28450,1745
20230707,105100,5229093950,28550,28500,28550,28500,3675
20230707,105000,5124333600,28550,28500,28550,28500,1280
20230707,104900,5087846100,28500,28550,28550,28500,1001
20230707,104800,5059312750,28500,28550,28550,28500,2274
20230707,104700,4994430700,28550,28600,28600,28550,615
20230707,104600,4976867100,28550,28550,28600,28550,3440
20230707,104500,4878650050,28600,28550,28600,28550,1263
20230707,104400,4842585650,28550,28600,28600,28550,3498
20230707,104300,4742554400,28650,28650,28650,28600,655
20230707,104200,4723818550,28600,28600,28650,28600,2111
20230707,104100,4663383350,28600,28600,28650,28550,6169
20230707,104000,4486952500,28600,28600,28650,28600,810
20230707,103900,4463780450,28600,28650,28650,28600,750
20230707,103800,4442328300,28600,28550,28650,28550,792
20230707,103700,4419697300,28550,28600,28650,28550,1935
20230707,103600,4364378850,28600,28650,28650,28600,2052
20230707,103500,4305691500,28600,28600,28650,28600,965
20230707,103400,4278090000,28600,28600,28650,28600,433
20230707,103300,4265704500,28600,28650,28650,28600,2065
20230707,103200,4206640300,28650,28650,28700,28600,1600
20230707,103100,4160841950,28650,28650,28700,28650,1380
20230707,103000,4121304750,28650,28650,28700,28650,535
20230707,102900,4105976800,28650,28650,28700,28650,1272
20230707,102800,4069499750,28650,28650,28700,28600,847
20230707,102700,4045233750,28650,28600,28700,28600,810
20230707,102600,4022029000,28650,28650,28650,28600,2042
20230707,102500,3963540050,28650,28750,28750,28650,4260
20230707,102400,3841276100,28700,28700,28800,28700,896
20230707,102300,3815544150,28700,28750,28800,28700,599
20230707,102200,3798323450,28750,28800,28800,28700,438
20230707,102100,3785733050,28750,28800,28850,28700,820
20230707,102000,3762142400,28700,28750,28850,28700,1952
20230707,101900,3706025800,28750,28850,28850,28700,6216
20230707,101800,3527216150,28850,28800,28850,28800,666
20230707,101700,3508023300,28850,28850,28850,28800,1792
20230707,101600,3456363250,28850,28850,28950,28850,443
20230707,101500,3443576250,28850,28850,28900,28800,1155
20230707,101400,3410263700,28850,28800,28900,28800,517
20230707,101300,3395353350,28800,28850,28900,28800,702
20230707,101200,3375115450,28850,28850,28900,28800,117
20230707,101100,3371740250,28850,28850,28900,28800,1114
20230707,101000,3339628750,28800,28900,28950,28800,173
20230707,100900,3334630700,28900,28850,28900,28850,1983
20230707,100800,3277382950,28800,28700,28850,28700,1331
20230707,100700,3239032300,28700,28700,28750,28650,3182
20230707,100600,3147750250,28700,28700,28750,28650,1534
20230707,100500,3103728900,28650,28700,28750,28650,3189
20230707,100400,3012211900,28700,28750,28800,28700,906
20230707,100300,2986180000,28750,28800,28800,28750,285
20230707,100200,2977986200,28800,28800,28800,28700,1090
20230707,100100,2946648700,28750,28750,28800,28750,425
20230707,100000,2934425500,28750,28800,28850,28700,5622
20230707,095900,2772641400,28800,28850,28850,28800,512
20230707,095800,2757891900,28850,28850,28850,28800,382
20230707,095700,2746872900,28850,28850,28900,28800,1148
20230707,095600,2713759100,28850,28850,28850,28800,520
20230707,095500,2698767550,28850,28800,28900,28800,539
20230707,095400,2683236400,28850,28850,28900,28800,293
20230707,095300,2674787500,28900,28800,28900,28800,551
20230707,095200,2658914450,28800,28750,28850,28750,686
20230707,095100,2639154900,28900,28850,28900,28700,4410
20230707,095000,2512425700,29000,28850,29000,28750,1494
20230707,094900,2469309400,28800,28800,28850,28800,722
20230707,094800,2448514400,28850,28800,28850,28800,811
20230707,094700,2425149850,28800,28800,28850,28750,518
20230707,094600,2410216750,28750,28800,28850,28750,1259
20230707,094500,2373956950,28800,28850,28900,28800,1135
20230707,094400,2341212650,28850,28850,28850,28800,985
20230707,094300,2312806450,28850,28850,28900,28850,818
20230707,094200,2289203650,28850,28850,28850,28800,1376
20230707,094100,2249562000,28850,28850,28900,28800,1032
20230707,094000,2219788750,28900,28850,28900,28850,1687
20230707,093900,2171099750,28900,28950,29000,28900,2425
20230707,093800,2100916450,28900,28850,28950,28850,2024
20230707,093700,2042466350,28850,28800,29000,28800,599
20230707,093600,2025183150,28800,28850,28900,28800,2645
20230707,093500,1948929100,28800,28900,28900,28800,1788
20230707,093400,1897354700,28900,28900,28900,28850,565
20230707,093300,1881039050,28900,28900,28950,28900,1397
20230707,093200,1840640700,28900,28950,29000,28900,1774
20230707,093100,1789295750,28950,28950,29000,28950,1011
20230707,093000,1760012650,29000,29000,29050,29000,788
20230707,092900,1737158600,29050,29050,29100,29000,706
20230707,092800,1716670200,29050,29050,29050,29050,303
20230707,092700,1707868050,29050,29050,29100,29000,446
20230707,092600,1694914900,29100,29150,29200,29100,2552
20230707,092500,1620633400,29100,28900,29100,28850,5210
20230707,092400,1469650750,28900,28800,29000,28800,2526
20230707,092300,1396725300,28850,28850,28850,28800,1172
20230707,092200,1362937150,28800,28900,28900,28800,1765
20230707,092100,1312030400,28900,28900,28900,28900,203
20230707,092000,1306163700,28900,29000,29000,28900,2954
20230707,091900,1220585550,29000,29050,29100,29000,416
20230707,091800,1208508500,29050,29050,29100,28950,565
20230707,091700,1192112300,29000,29000,29100,28950,625
20230707,091600,1173996400,29000,28950,29050,28850,1414
20230707,091500,1133073600,28950,28800,28950,28800,2556
20230707,091400,1059283750,28850,28850,28900,28800,2051
20230707,091300,1000165950,28850,28900,28950,28850,2239
20230707,091200,935471750,28900,28950,29000,28900,2527
20230707,091100,862402550,28950,29000,29050,28900,2977
20230707,091000,776162450,29000,29150,29150,29000,2886
20230707,090900,692248400,29150,29200,29200,29150,1701
20230707,090800,642619650,29200,29350,29350,29200,1302
20230707,090700,604470850,29350,29300,29400,29300,1313
20230707,090600,565880400,29400,29450,29550,29300,4606
20230707,090500,430230350,29450,29350,29450,29300,2654
20230707,090400,352219750,29300,29150,29300,29100,1658
20230707,090300,303779100,29150,29150,29150,29100,404
20230707,090200,292005750,29150,29000,29150,29000,1275
20230707,090100,254909200,29050,29150,29200,29000,1378
20230707,090000,214805450,29150,29300,29300,29100,7184