stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,193900,8597593800,27900,27900,27900,27900,6385
20230710,193800,8597593800,27900,27900,27900,27900,0
20230710,193700,8597593800,27900,27900,27900,27900,0
20230710,193600,8597593800,27900,27900,27900,27900,0
20230710,193500,8597593800,27900,27900,27900,27900,0
20230710,193400,8597593800,27900,27900,27900,27900,0
20230710,193300,8597593800,27900,27900,27900,27900,0
20230710,193200,8597593800,27900,27900,27900,27900,0
20230710,193100,8597593800,27900,27900,27900,27900,0
20230710,193000,8597593800,27900,27900,27900,27900,0
20230710,192900,8597593800,27900,27900,27900,27900,0
20230710,192800,8597593800,27900,27900,27900,27900,0
20230710,192700,8597593800,27900,27900,27900,27900,0
20230710,192600,8597593800,27900,27900,27900,27900,0
20230710,192500,8597593800,27900,27900,27900,27900,0
20230710,192400,8597593800,27900,27900,27900,27900,0
20230710,192300,8597593800,27900,27900,27900,27900,0
20230710,192200,8597593800,27900,27900,27900,27900,0
20230710,192100,8597593800,27900,27900,27900,27900,0
20230710,192000,8597593800,27900,27900,27900,27900,0
20230710,191900,8597593800,27900,27900,27900,27900,0
20230710,191800,8597593800,27900,27900,27900,27900,0
20230710,191700,8597593800,27900,27900,27900,27900,0
20230710,191600,8597593800,27900,27900,27900,27900,0
20230710,191500,8597593800,27900,27900,27900,27900,0
20230710,191400,8597593800,27900,27900,27900,27900,0
20230710,191300,8597593800,27900,27900,27900,27900,0
20230710,191200,8597593800,27900,27900,27900,27900,0
20230710,191100,8597593800,27900,27900,27900,27900,0
20230710,191000,8597593800,27900,27900,27900,27900,0
20230710,190900,8597593800,27900,27900,27900,27900,6385
20230710,190800,8597593800,27900,27900,27900,27900,0
20230710,190700,8597593800,27900,27900,27900,27900,0
20230710,190600,8597593800,27900,27900,27900,27900,0
20230710,190500,8597593800,27900,27900,27900,27900,0
20230710,190400,8597593800,27900,27900,27900,27900,0
20230710,190300,8597593800,27900,27900,27900,27900,0
20230710,190200,8597593800,27900,27900,27900,27900,0
20230710,190100,8597593800,27900,27900,27900,27900,0
20230710,190000,8597593800,27900,27900,27900,27900,0
20230710,185900,8597593800,27900,27900,27900,27900,0
20230710,185800,8597593800,27900,27900,27900,27900,0
20230710,185700,8597593800,27900,27900,27900,27900,0
20230710,185600,8597593800,27900,27900,27900,27900,0
20230710,185500,8597593800,27900,27900,27900,27900,0
20230710,185400,8597593800,27900,27900,27900,27900,0
20230710,185300,8597593800,27900,27900,27900,27900,0
20230710,185200,8597593800,27900,27900,27900,27900,0
20230710,185100,8597593800,27900,27900,27900,27900,0
20230710,185000,8597593800,27900,27900,27900,27900,0
20230710,184900,8597593800,27900,27900,27900,27900,0
20230710,184800,8597593800,27900,27900,27900,27900,0
20230710,184700,8597593800,27900,27900,27900,27900,0
20230710,184600,8597593800,27900,27900,27900,27900,0
20230710,184500,8597593800,27900,27900,27900,27900,0
20230710,184400,8597593800,27900,27900,27900,27900,0
20230710,184300,8597593800,27900,27900,27900,27900,0
20230710,184200,8597593800,27900,27900,27900,27900,0
20230710,184100,8597593800,27900,27900,27900,27900,0
20230710,184000,8597593800,27900,27900,27900,27900,0
20230710,183900,8597593800,27900,27900,27900,27900,6385
20230710,183800,8597593800,27900,27900,27900,27900,0
20230710,183700,8597593800,27900,27900,27900,27900,0
20230710,183600,8597593800,27900,27900,27900,27900,0
20230710,183500,8597593800,27900,27900,27900,27900,0
20230710,183400,8597593800,27900,27900,27900,27900,0
20230710,183300,8597593800,27900,27900,27900,27900,0
20230710,183200,8597593800,27900,27900,27900,27900,0
20230710,183100,8597593800,27900,27900,27900,27900,0
20230710,183000,8597593800,27900,27900,27900,27900,0
20230710,182900,8597593800,27900,27900,27900,27900,0
20230710,182800,8597593800,27900,27900,27900,27900,0
20230710,182700,8597593800,27900,27900,27900,27900,0
20230710,182600,8597593800,27900,27900,27900,27900,0
20230710,182500,8597593800,27900,27900,27900,27900,0
20230710,182400,8597593800,27900,27900,27900,27900,0
20230710,182300,8597593800,27900,27900,27900,27900,0
20230710,182200,8597593800,27900,27900,27900,27900,0
20230710,182100,8597593800,27900,27900,27900,27900,0
20230710,182000,8597593800,27900,27900,27900,27900,0
20230710,181900,8597593800,27900,27900,27900,27900,0
20230710,181800,8597593800,27900,27900,27900,27900,0
20230710,181700,8597593800,27900,27900,27900,27900,0
20230710,181600,8597593800,27900,27900,27900,27900,0
20230710,181500,8597593800,27900,27900,27900,27900,0
20230710,181400,8597593800,27900,27900,27900,27900,0
20230710,181300,8597593800,27900,27900,27900,27900,0
20230710,181200,8597593800,27900,27900,27900,27900,0
20230710,181100,8597593800,27900,27900,27900,27900,0
20230710,181000,8597593800,27900,27900,27900,27900,0
20230710,180900,8597593800,27900,27900,27900,27900,6385
20230710,180800,8597593800,27900,27900,27900,27900,0
20230710,180700,8597593800,27900,27900,27900,27900,0
20230710,180600,8597593800,27900,27900,27900,27900,0
20230710,180500,8597593800,27900,27900,27900,27900,0
20230710,180400,8597593800,27900,27900,27900,27900,0
20230710,180300,8597593800,27900,27900,27900,27900,0
20230710,180200,8597593800,27900,27900,27900,27900,0
20230710,180100,8597593800,27900,27900,27900,27900,0
20230710,180000,8597593800,27900,27900,27900,27900,0
20230710,175900,8597593800,27900,27900,27900,27900,0
20230710,175800,8597593800,27900,27900,27900,27900,0
20230710,175700,8597593800,27900,27900,27900,27900,0
20230710,175600,8597593800,27900,27900,27900,27900,0
20230710,175500,8597593800,27900,27900,27900,27900,0
20230710,175400,8597593800,27900,27900,27900,27900,0
20230710,175300,8597593800,27900,27900,27900,27900,0
20230710,175200,8597593800,27900,27900,27900,27900,0
20230710,175100,8597593800,27900,27900,27900,27900,0
20230710,175000,8597593800,27900,27900,27900,27900,0
20230710,174900,8597593800,27900,27900,27900,27900,0
20230710,174800,8597593800,27900,27900,27900,27900,0
20230710,174700,8597593800,27900,27900,27900,27900,0
20230710,174600,8597593800,27900,27900,27900,27900,0
20230710,174500,8597593800,27900,27900,27900,27900,0
20230710,174400,8597593800,27900,27900,27900,27900,0
20230710,174300,8597593800,27900,27900,27900,27900,0
20230710,174200,8597593800,27900,27900,27900,27900,0
20230710,174100,8597593800,27900,27900,27900,27900,0
20230710,174000,8597593800,27900,27900,27900,27900,0
20230710,173900,8597593800,27900,27900,27900,27900,6385
20230710,173800,8597593800,27900,27900,27900,27900,0
20230710,173700,8597593800,27900,27900,27900,27900,0
20230710,173600,8597593800,27900,27900,27900,27900,0
20230710,173500,8597593800,27900,27900,27900,27900,0
20230710,173400,8597593800,27900,27900,27900,27900,0
20230710,173300,8597593800,27900,27900,27900,27900,0
20230710,173200,8597593800,27900,27900,27900,27900,0
20230710,173100,8597593800,27900,27900,27900,27900,0
20230710,173000,8597593800,27900,27900,27900,27900,0
20230710,172900,8597593800,27900,27900,27900,27900,0
20230710,172800,8597593800,27900,27900,27900,27900,0
20230710,172700,8597593800,27900,27900,27900,27900,0
20230710,172600,8597593800,27900,27900,27900,27900,0
20230710,172500,8597593800,27900,27900,27900,27900,0
20230710,172400,8597593800,27900,27900,27900,27900,0
20230710,172300,8597593800,27900,27900,27900,27900,0
20230710,172200,8597593800,27900,27900,27900,27900,0
20230710,172100,8597593800,27900,27900,27900,27900,0
20230710,172000,8597593800,27900,27900,27900,27900,0
20230710,171900,8597593800,27900,27900,27900,27900,0
20230710,171800,8597593800,27900,27900,27900,27900,0
20230710,171700,8597593800,27900,27900,27900,27900,0
20230710,171600,8597593800,27900,27900,27900,27900,0
20230710,171500,8597593800,27900,27900,27900,27900,0
20230710,171400,8597593800,27900,27900,27900,27900,0
20230710,171300,8597593800,27900,27900,27900,27900,0
20230710,171200,8597593800,27900,27900,27900,27900,0
20230710,171100,8597593800,27900,27900,27900,27900,0
20230710,171000,8597593800,27900,27900,27900,27900,0
20230710,170900,8597593800,27900,27900,27900,27900,6385
20230710,170800,8597593800,27900,27900,27900,27900,0
20230710,170700,8597593800,27900,27900,27900,27900,0
20230710,170600,8597593800,27900,27900,27900,27900,0
20230710,170500,8597593800,27900,27900,27900,27900,0
20230710,170400,8597593800,27900,27900,27900,27900,0
20230710,170300,8597593800,27900,27900,27900,27900,0
20230710,170200,8597593800,27900,27900,27900,27900,0
20230710,170100,8597593800,27900,27900,27900,27900,0
20230710,170000,8597593800,27900,27900,27900,27900,0
20230710,165900,8597593800,27900,27900,27900,27900,0
20230710,165800,8597593800,27900,27900,27900,27900,0
20230710,165700,8597593800,27900,27900,27900,27900,0
20230710,165600,8597593800,27900,27900,27900,27900,0
20230710,165500,8597593800,27900,27900,27900,27900,0
20230710,165400,8597593800,27900,27900,27900,27900,0
20230710,165300,8597593800,27900,27900,27900,27900,0
20230710,165200,8597593800,27900,27900,27900,27900,0
20230710,165100,8597593800,27900,27900,27900,27900,0
20230710,165000,8597593800,27900,27900,27900,27900,0
20230710,164900,8597593800,27900,27900,27900,27900,0
20230710,164800,8597593800,27900,27900,27900,27900,0
20230710,164700,8597593800,27900,27900,27900,27900,0
20230710,164600,8597593800,27900,27900,27900,27900,0
20230710,164500,8597593800,27900,27900,27900,27900,0
20230710,164400,8597593800,27900,27900,27900,27900,0
20230710,164300,8597593800,27900,27900,27900,27900,0
20230710,164200,8597593800,27900,27900,27900,27900,0
20230710,164100,8597593800,27900,27900,27900,27900,0
20230710,164000,8597593800,27900,27900,27900,27900,0
20230710,163900,8597593800,27900,27900,27900,27900,6385
20230710,163800,8597593800,27900,27900,27900,27900,0
20230710,163700,8597593800,27900,27900,27900,27900,0
20230710,163600,8597593800,27900,27900,27900,27900,0
20230710,163500,8597593800,27900,27900,27900,27900,0
20230710,163400,8597593800,27900,27900,27900,27900,0
20230710,163300,8597593800,27900,27900,27900,27900,0
20230710,163200,8597593800,27900,27900,27900,27900,0
20230710,163100,8597593800,27900,27900,27900,27900,0
20230710,163000,8597593800,27900,27900,27900,27900,0
20230710,162900,8597593800,27900,27900,27900,27900,0
20230710,162800,8597593800,27900,27900,27900,27900,0
20230710,162700,8597593800,27900,27900,27900,27900,0
20230710,162600,8597593800,27900,27900,27900,27900,0
20230710,162500,8597593800,27900,27900,27900,27900,0
20230710,162400,8597593800,27900,27900,27900,27900,0
20230710,162300,8597593800,27900,27900,27900,27900,0
20230710,162200,8597593800,27900,27900,27900,27900,0
20230710,162100,8597593800,27900,27900,27900,27900,0
20230710,162000,8597593800,27900,27900,27900,27900,0
20230710,161900,8597593800,27900,27900,27900,27900,0
20230710,161800,8597593800,27900,27900,27900,27900,0
20230710,161700,8597593800,27900,27900,27900,27900,0
20230710,161600,8597593800,27900,27900,27900,27900,0
20230710,161500,8597593800,27900,27900,27900,27900,0
20230710,161400,8597593800,27900,27900,27900,27900,0
20230710,161300,8597593800,27900,27900,27900,27900,0
20230710,161200,8597593800,27900,27900,27900,27900,0
20230710,161100,8597593800,27900,27900,27900,27900,0
20230710,161000,8597593800,27900,27900,27900,27900,0
20230710,160900,8597593800,27900,27900,27900,27900,6385
20230710,160800,8597593800,27900,27900,27900,27900,0
20230710,160700,8597593800,27900,27900,27900,27900,0
20230710,160600,8597593800,27900,27900,27900,27900,0
20230710,160500,8597593800,27900,27900,27900,27900,0
20230710,160400,8597593800,27900,27900,27900,27900,0
20230710,160300,8597593800,27900,27900,27900,27900,0
20230710,160200,8597593800,27900,27900,27900,27900,0
20230710,160100,8597593800,27900,27900,27900,27900,0
20230710,160000,8597593800,27900,27900,27900,27900,0
20230710,155900,8597593800,27900,27900,27900,27900,0
20230710,155800,8597593800,27900,27900,27900,27900,0
20230710,155700,8597593800,27900,27900,27900,27900,0
20230710,155600,8597593800,27900,27900,27900,27900,0
20230710,155500,8597593800,27900,27900,27900,27900,0
20230710,155400,8597593800,27900,27900,27900,27900,0
20230710,155300,8597593800,27900,27900,27900,27900,0
20230710,155200,8597593800,27900,27900,27900,27900,0
20230710,155100,8597593800,27900,27900,27900,27900,0
20230710,155000,8597593800,27900,27900,27900,27900,0
20230710,154900,8597593800,27900,27900,27900,27900,0
20230710,154800,8597593800,27900,27900,27900,27900,0
20230710,154700,8597593800,27900,27900,27900,27900,0
20230710,154600,8597593800,27900,27900,27900,27900,0
20230710,154500,8597593800,27900,27900,27900,27900,0
20230710,154400,8597593800,27900,27900,27900,27900,0
20230710,154300,8597593800,27900,27900,27900,27900,0
20230710,154200,8597593800,27900,27900,27900,27900,0
20230710,154100,8597593800,27900,27900,27900,27900,0
20230710,154000,8597593800,27900,27900,27900,27900,0
20230710,153900,8597593800,27900,27900,27900,27900,6385
20230710,153800,8597593800,27900,27900,27900,27900,0
20230710,153700,8597593800,27900,27900,27900,27900,0
20230710,153600,8597593800,27900,27900,27900,27900,0
20230710,153500,8597593800,27900,27900,27900,27900,0
20230710,153400,8597593800,27900,27900,27900,27900,0
20230710,153300,8597593800,27900,27900,27900,27900,0
20230710,153200,8597593800,27900,27900,27900,27900,0
20230710,153100,8597593800,27900,27900,27900,27900,0
20230710,153000,8597593800,27900,27900,27900,27900,6385
20230710,152900,8419452300,27900,27900,27900,27900,0
20230710,152800,8419452300,27900,27900,27900,27900,0
20230710,152700,8419452300,27900,27900,27900,27900,0
20230710,152600,8419452300,27900,27900,27900,27900,0
20230710,152500,8419452300,27900,27900,27900,27900,0
20230710,152400,8419452300,27900,27900,27900,27900,0
20230710,152300,8419452300,27900,27900,27900,27900,0
20230710,152200,8419452300,27900,27900,27900,27900,0
20230710,152100,8419452300,27900,27900,27900,27900,0
20230710,152000,8419452300,27900,27900,27900,27900,0
20230710,151900,8419452300,27900,27850,27950,27850,503
20230710,151800,8405425100,27900,27800,27900,27800,440
20230710,151700,8393174550,27800,27800,27850,27800,1259
20230710,151600,8358166600,27800,27800,27850,27800,1636
20230710,151500,8312667950,27800,27800,27850,27800,714
20230710,151400,8292816100,27850,27900,27900,27850,908
20230710,151300,8267521450,27850,27800,27850,27800,868
20230710,151200,8243359350,27800,27800,27850,27750,825
20230710,151100,8220433750,27800,27800,27800,27800,1872
20230710,151000,8168392150,27800,27800,27850,27800,246
20230710,150900,8161552300,27800,27800,27850,27800,930
20230710,150800,8135695900,27850,27800,27850,27800,723
20230710,150700,8115572300,27800,27800,27850,27800,191
20230710,150600,8110262050,27800,27800,27850,27750,3838
20230710,150500,8003510650,27800,27800,27900,27800,679
20230710,150400,7984605300,27850,27800,27850,27800,1920
20230710,150300,7931220100,27800,27850,27850,27800,2178
20230710,150200,7870655800,27850,27800,27850,27800,803
20230710,150100,7848329050,27800,27850,27850,27800,318
20230710,150000,7839477150,27800,27850,27900,27800,1451
20230710,145900,7799122450,27850,27850,27900,27800,509
20230710,145800,7784943100,27850,27850,27900,27800,2176
20230710,145700,7724400650,27850,27850,27900,27850,343
20230710,145600,7714843050,27850,27850,27900,27800,832
20230710,145500,7691672450,27800,27850,27900,27800,1082
20230710,145400,7661550300,27850,27850,27900,27850,235
20230710,145300,7655001550,27850,27850,27900,27850,1089
20230710,145200,7624672800,27850,27850,27900,27850,2100
20230710,145100,7566121500,27850,27850,27850,27800,653
20230710,145000,7547938400,27800,27800,27900,27800,2366
20230710,144900,7482060250,27850,27850,27850,27800,2852
20230710,144800,7402637450,27850,27850,27900,27850,946
20230710,144700,7376291250,27850,27850,27850,27850,219
20230710,144600,7370192100,27850,27900,27900,27850,500
20230710,144500,7356262650,27900,27850,27900,27850,721
20230710,144400,7336177750,27850,27900,27900,27850,1082
20230710,144300,7306008850,27900,27900,27950,27900,1322
20230710,144200,7269124950,27900,27900,27900,27900,2837
20230710,144100,7189972650,27900,27900,27950,27900,1266
20230710,144000,7154628150,27900,27950,28000,27900,947
20230710,143900,7128162450,27950,27950,27950,27950,505
20230710,143800,7114047700,27900,27950,28000,27900,1107
20230710,143700,7083119450,27950,27950,28000,27950,254
20230710,143600,7076020050,27950,27950,28000,27900,454
20230710,143500,7063324850,27950,28000,28000,27950,1388
20230710,143400,7024492600,28000,28000,28000,28000,40
20230710,143300,7023372600,28050,27950,28050,27950,820
20230710,143200,7000430950,27950,27950,28000,27950,462
20230710,143100,6987517150,27950,27950,28000,27950,450
20230710,143000,6974939100,27950,28000,28000,27950,198
20230710,142900,6969404950,27950,27950,28000,27900,1682
20230710,142800,6922400750,27950,27950,28000,27950,1356
20230710,142700,6884495450,27950,28000,28000,27950,531
20230710,142600,6869645300,27950,27950,28000,27950,411
20230710,142500,6858156600,27950,27950,28050,27950,480
20230710,142400,6844726800,28000,28000,28050,28000,175
20230710,142300,6839826700,28000,28000,28000,27950,667
20230710,142200,6821159400,28000,28000,28050,28000,1038
20230710,142100,6792093300,28000,28050,28050,28000,348
20230710,142000,6782345300,28050,28050,28050,28000,405
20230710,141900,6771003600,28000,28050,28050,28000,245
20230710,141800,6764135450,28100,28050,28100,28000,478
20230710,141700,6750743350,28050,28000,28050,27950,272
20230710,141600,6743118650,28050,28050,28100,27950,259
20230710,141500,6735860700,28050,28000,28050,27950,821
20230710,141400,6712873250,28000,28000,28050,28000,150
20230710,141300,6708673100,28000,28000,28000,28000,361
20230710,141200,6698565100,28000,28000,28050,28000,650
20230710,141100,6680363600,28000,28000,28000,28000,345
20230710,141000,6670703600,28000,28050,28050,28000,153
20230710,140900,6666413050,28050,28050,28100,28000,775
20230710,140800,6644681750,28050,28050,28050,28050,147
20230710,140700,6640558400,28050,28000,28100,28000,324
20230710,140600,6631475250,28050,28000,28100,28000,1041
20230710,140500,6602240950,28000,28050,28100,28000,664
20230710,140400,6583647900,28050,28000,28050,28000,351
20230710,140300,6573812750,28000,28050,28050,28000,250
20230710,140200,6566807950,28050,28050,28100,28000,1160
20230710,140100,6534271650,28050,28050,28050,28050,417
20230710,140000,6522574800,28050,28100,28100,28050,725
20230710,135900,6502232600,28050,28050,28100,28050,540
20230710,135800,6487083450,28100,28100,28150,28050,498
20230710,135700,6473091100,28150,28100,28150,28050,387
20230710,135600,6462216300,28100,28050,28100,28050,355
20230710,135500,6452246700,28050,28100,28150,28050,650
20230710,135400,6433982250,28100,28100,28150,28100,315
20230710,135300,6425130700,28100,28100,28150,28100,379
20230710,135200,6414476850,28150,28100,28150,28100,813
20230710,135100,6391627850,28100,28100,28150,28100,340
20230710,135000,6382069200,28100,28100,28150,28100,251
20230710,134900,6375012050,28100,28100,28150,28100,884
20230710,134800,6350161900,28150,28150,28150,28100,2110
20230710,134700,6290772050,28150,28150,28200,28100,563
20230710,134600,6274927000,28150,28100,28150,28100,241
20230710,134500,6268147750,28150,28150,28150,28100,684
20230710,134400,6248922100,28150,28150,28150,28100,264
20230710,134300,6241499500,28100,28100,28150,28100,547
20230710,134200,6226119450,28100,28100,28100,28100,745
20230710,134100,6205184950,28150,28100,28150,28100,178
20230710,134000,6200182600,28150,28150,28150,28100,497
20230710,133900,6186206300,28150,28100,28150,28100,680
20230710,133800,6167089300,28150,28100,28150,28100,630
20230710,133700,6149374950,28100,28050,28100,28050,290
20230710,133600,6141234150,28100,28050,28100,28050,159
20230710,133500,6136774050,28050,28050,28100,28050,828
20230710,133400,6113548600,28050,28050,28100,28050,264
20230710,133300,6106140750,28050,28100,28100,28050,451
20230710,133200,6093481400,28100,28100,28100,28050,718
20230710,133100,6073307450,28100,28100,28150,28100,296
20230710,133000,6064987850,28050,28100,28100,28050,271
20230710,132900,6057377900,28100,28150,28150,28000,882
20230710,132800,6032586200,28150,28000,28150,28000,1082
20230710,132700,6002163200,28000,28050,28100,28000,447
20230710,132600,5989618200,28100,28050,28100,28000,403
20230710,132500,5978305250,28050,28100,28100,28000,875
20230710,132400,5953786100,28100,28050,28100,28050,231
20230710,132300,5947306000,28100,28050,28100,28050,256
20230710,132200,5940123450,28050,28000,28050,27950,898
20230710,132100,5914971500,28050,28000,28050,28000,135
20230710,132000,5911191350,28000,28000,28000,28000,479
20230710,131900,5897779350,28050,28000,28050,27950,828
20230710,131800,5874600550,28050,28000,28050,27950,1608
20230710,131700,5829571000,28000,28000,28050,28000,576
20230710,131600,5813429100,28050,28100,28150,28050,502
20230710,131500,5799306650,28100,28150,28150,28050,875
20230710,131400,5774709100,28150,28050,28200,28050,1008
20230710,131300,5746342850,28100,28100,28100,28100,181
20230710,131200,5741256750,28100,28150,28150,28100,1245
20230710,131100,5706247250,28100,28100,28150,28050,1204
20230710,131000,5672411150,28050,27900,28050,27900,997
20230710,130900,5644475450,28000,27950,28000,27900,744
20230710,130800,5623679850,27950,28000,28000,27950,136
20230710,130700,5619875450,28000,28000,28000,27950,294
20230710,130600,5611649600,28000,28000,28050,28000,112
20230710,130500,5608513550,28000,28000,28000,28000,1027
20230710,130400,5579757550,28000,28000,28050,28000,436
20230710,130300,5567545600,28050,28000,28050,28000,211
20230710,130200,5561637450,28000,28000,28050,28000,775
20230710,130100,5539937350,28000,28000,28000,28000,391
20230710,130000,5528989350,28000,28050,28050,28000,270
20230710,125900,5521429150,28000,28000,28000,27950,1116
20230710,125800,5490222650,28000,27900,28000,27900,770
20230710,125700,5468672650,27950,27900,27950,27900,1183
20230710,125600,5435644800,27900,27900,27900,27900,158
20230710,125500,5431236600,27900,27900,28000,27900,354
20230710,125400,5421356400,27950,27950,28000,27900,691
20230710,125300,5402061600,27950,27950,27950,27950,231
20230710,125200,5395605150,27950,27950,27950,27900,520
20230710,125100,5381075700,28000,27950,28000,27900,263
20230710,125000,5373724650,27950,27950,27950,27900,283
20230710,124900,5365820650,27950,27950,27950,27900,675
20230710,124800,5346954900,28000,27950,28000,27950,514
20230710,124700,5332582650,27950,28000,28000,27900,538
20230710,124600,5317543350,27900,27950,28000,27900,537
20230710,124500,5302548450,27900,27900,27950,27850,1895
20230710,124400,5249683700,27900,27900,27900,27850,354
20230710,124300,5239807800,27900,27900,27950,27850,230
20230710,124200,5233399550,27850,27900,27900,27850,777
20230710,124100,5211737300,27900,27950,27950,27900,216
20230710,124000,5205710800,27900,27900,27950,27900,287
20230710,123900,5197702750,27900,27900,27950,27850,2163
20230710,123800,5137352850,27900,27850,27900,27850,545
20230710,123700,5122160450,27900,27950,27950,27900,5760
20230710,123600,4961440800,27950,28000,28000,27950,472
20230710,123500,4948248300,27950,27950,27950,27950,701
20230710,123400,4928655350,27950,27950,28000,27950,350
20230710,123300,4918871450,28000,27950,28000,27950,236
20230710,123200,4912270050,27950,28000,28000,27950,656
20230710,123100,4893932650,28000,27950,28050,27900,692
20230710,123000,4874590950,28000,27950,28000,27900,1136
20230710,122900,4842862800,27950,28000,28000,27900,741
20230710,122800,4822152900,27950,28000,28000,27950,178
20230710,122700,4817176800,28000,27900,28000,27900,646
20230710,122600,4799127650,27900,27950,27950,27900,484
20230710,122500,4785620850,27950,28000,28000,27950,3857
20230710,122400,4677806600,28000,28050,28050,27950,150
20230710,122300,4673611400,28050,28000,28050,27950,864
20230710,122200,4649426300,28000,28000,28050,27950,735
20230710,122100,4628873300,28000,28050,28050,28000,585
20230710,122000,4612493150,28000,28000,28050,28000,1338
20230710,121900,4575022350,28000,28000,28050,28000,1026
20230710,121800,4546293750,28050,28050,28050,28000,114
20230710,121700,4543099000,28050,28050,28050,28050,359
20230710,121600,4533029050,28050,28050,28050,28000,244
20230710,121500,4526192100,28050,28050,28050,28000,561
20230710,121400,4510456500,28100,28050,28100,28000,360
20230710,121300,4500365600,28050,28050,28050,28000,191
20230710,121200,4495012700,28050,28050,28050,28000,675
20230710,121100,4476081550,28050,28100,28100,28000,583
20230710,121000,4459731650,28100,28050,28100,28000,148
20230710,120900,4455581700,28050,28050,28050,28000,912
20230710,120800,4430039650,28050,28050,28100,28000,208
20230710,120700,4424202650,28000,28050,28050,28000,1445
20230710,120600,4383733900,28000,28050,28050,28000,337
20230710,120500,4374292400,28050,28100,28100,28050,1403
20230710,120400,4334938000,28050,28050,28050,28050,331
20230710,120300,4325653450,28050,28050,28050,28050,170
20230710,120200,4320884950,28050,28050,28100,28050,430
20230710,120100,4308813950,28100,28050,28100,28050,212
20230710,120000,4302862800,28050,28100,28150,28050,268
20230710,115900,4295338700,28100,28050,28100,28000,607
20230710,115800,4278309600,28100,28050,28100,28000,388
20230710,115700,4267432200,28050,28100,28100,28000,155
20230710,115600,4263086150,28100,28050,28100,28000,561
20230710,115500,4247353050,28050,28050,28100,28050,461
20230710,115400,4234420950,28050,28100,28100,28050,293
20230710,115300,4226201800,28050,28100,28100,28050,146
20230710,115200,4222106400,28100,28100,28100,28000,893
20230710,115100,4197055350,28100,28100,28100,28050,296
20230710,115000,4188742550,28100,28050,28100,28050,78
20230710,114900,4186552550,28050,28100,28100,28050,782
20230710,114800,4164599950,28100,28100,28100,28050,213
20230710,114700,4158620150,28050,28100,28100,28050,399
20230710,114600,4147418850,28100,28100,28100,28050,412
20230710,114500,4135850850,28100,28100,28100,28050,653
20230710,114400,4117503150,28100,28100,28150,28100,162
20230710,114300,4112950200,28150,28100,28150,28050,312
20230710,114200,4104183350,28050,28200,28200,28050,545
20230710,114100,4088873150,28150,28100,28150,28100,674
20230710,114000,4069914650,28150,28100,28150,28100,172
20230710,113900,4065081300,28100,28050,28100,28050,1335
20230710,113800,4027589100,28050,28050,28050,28000,483
20230710,113700,4014045700,28050,28050,28050,28050,1208
20230710,113600,3980161300,28050,28050,28100,28050,364
20230710,113500,3969951000,28100,28100,28100,28100,13
20230710,113400,3969585700,28100,28100,28100,28050,475
20230710,113300,3956251300,28100,28050,28100,28050,285
20230710,113200,3948251250,28050,28100,28100,28050,746
20230710,113100,3927294050,28100,28100,28150,28100,155
20230710,113000,3922937350,28100,28100,28100,28100,64
20230710,112900,3921138950,28100,28150,28150,28100,594
20230710,112800,3904437750,28200,28100,28200,28100,529
20230710,112700,3889572000,28150,28100,28150,28100,284
20230710,112600,3881578350,28150,28100,28150,28100,162
20230710,112500,3877019750,28100,28100,28100,28050,961
20230710,112400,3850022350,28100,28100,28150,28100,139
20230710,112300,3846116150,28100,28100,28150,28100,278
20230710,112200,3838295150,28100,28100,28150,28050,529
20230710,112100,3823428650,28100,28150,28150,28100,339
20230710,112000,3813895700,28150,28100,28200,28100,606
20230710,111900,3796857300,28100,28150,28150,28100,155
20230710,111800,3792500050,28100,28150,28150,28100,263
20230710,111700,3785097550,28150,28200,28200,28150,79
20230710,111600,3782872550,28200,28100,28200,28100,227
20230710,111500,3776483050,28150,28200,28200,28100,533
20230710,111400,3761470600,28150,28150,28200,28150,218
20230710,111300,3755330250,28150,28150,28150,28150,170
20230710,111200,3750544750,28200,28200,28200,28150,686
20230710,111100,3731220450,28150,28200,28200,28150,504
20230710,111000,3717032700,28150,28150,28200,28150,35
20230710,110900,3716047350,28150,28200,28200,28150,626
20230710,110800,3698403150,28200,28150,28200,28150,1115
20230710,110700,3666986000,28150,28100,28150,28100,322
20230710,110600,3657935600,28050,28050,28100,28050,170
20230710,110500,3653165950,28050,28050,28100,28050,641
20230710,110400,3635178300,28050,28050,28050,28050,317
20230710,110300,3626286450,28050,28050,28050,28000,1247
20230710,110200,3591314100,28050,28100,28100,28050,427
20230710,110100,3579320100,28100,28100,28100,28050,240
20230710,110000,3572584250,28100,28100,28100,28050,659
20230710,105900,3554068000,28050,28050,28100,28050,721
20230710,105800,3533833200,28050,28050,28100,28050,408
20230710,105700,3522378050,28050,28050,28150,28050,609
20230710,105600,3505275050,28000,28050,28050,28000,1057
20230710,105500,3475626400,28100,28050,28100,28050,564
20230710,105400,3459806000,28050,28100,28100,28050,503
20230710,105300,3445696750,28050,28100,28100,28050,249
20230710,105200,3438710250,28100,28150,28150,28100,1061
20230710,105100,3408895350,28150,28150,28150,28100,264
20230710,105000,3401470100,28150,28150,28200,28100,523
20230710,104900,3386748000,28200,28100,28200,28100,952
20230710,104800,3359973500,28100,28100,28150,28100,371
20230710,104700,3349548250,28100,28100,28150,28100,376
20230710,104600,3338982250,28100,28100,28150,28100,267
20230710,104500,3331479450,28100,28150,28150,28100,887
20230710,104400,3306554050,28100,28100,28150,28100,649
20230710,104300,3288311150,28100,28100,28150,28050,659
20230710,104200,3269798650,28100,28100,28100,28050,159
20230710,104100,3265331600,28050,28100,28250,28050,476
20230710,104000,3251941050,28150,28100,28150,28050,1424
20230710,103900,3211927700,28100,28100,28150,28100,614
20230710,103800,3194672550,28150,28150,28150,28100,429
20230710,103700,3182603900,28150,28200,28200,28150,638
20230710,103600,3164639900,28200,28200,28250,28200,962
20230710,103500,3137511400,28200,28250,28250,28200,859
20230710,103400,3113276250,28250,28350,28350,28200,1960
20230710,103300,3057850700,28300,28300,28400,28300,479
20230710,103200,3044278700,28350,28350,28400,28300,402
20230710,103100,3032880150,28350,28350,28500,28350,113
20230710,103000,3029670250,28400,28400,28400,28350,303
20230710,102900,3021072800,28400,28400,28450,28350,721
20230710,102800,3000598300,28450,28450,28450,28400,386
20230710,102700,2989624050,28400,28400,28500,28350,1376
20230710,102600,2950477300,28350,28250,28450,28250,1432
20230710,102500,2909894250,28250,28200,28300,28150,1006
20230710,102400,2881524900,28200,28300,28350,28200,1868
20230710,102300,2828703550,28300,28350,28350,28300,234
20230710,102200,2822078750,28300,28250,28350,28200,809
20230710,102100,2799212250,28250,28350,28350,28250,492
20230710,102000,2785288550,28350,28350,28350,28300,236
20230710,101900,2778598450,28350,28350,28350,28300,500
20230710,101800,2764444700,28350,28350,28350,28300,327
20230710,101700,2755185850,28350,28300,28350,28300,698
20230710,101600,2735427650,28250,28300,28300,28250,626
20230710,101500,2717741650,28300,28250,28300,28250,682
20230710,101400,2698465750,28250,28350,28350,28250,1259
20230710,101300,2662820400,28400,28350,28400,28300,331
20230710,101200,2653436750,28300,28400,28400,28300,546
20230710,101100,2637956250,28350,28400,28400,28350,159
20230710,101000,2633447000,28400,28350,28400,28350,156
20230710,100900,2629023850,28350,28350,28350,28300,552
20230710,100800,2613382600,28350,28450,28450,28300,935
20230710,100700,2586838450,28450,28350,28450,28350,1049
20230710,100600,2557053950,28400,28300,28400,28300,607
20230710,100500,2539849300,28250,28350,28350,28250,874
20230710,100400,2515120350,28300,28250,28300,28200,1069
20230710,100300,2484880300,28250,28150,28250,28100,1585
20230710,100200,2440276900,28150,28050,28150,28050,1636
20230710,100100,2394342000,28100,28050,28100,28050,171
20230710,100000,2389541950,28100,28100,28100,28050,1635
20230710,095900,2343676150,28100,28100,28150,28050,920
20230710,095800,2317825750,28100,28050,28100,28050,721
20230710,095700,2297582750,28100,28100,28100,28100,875
20230710,095600,2272995250,28100,28100,28150,28050,526
20230710,095500,2258216650,28100,28100,28150,28100,455
20230710,095400,2245429800,28150,28100,28150,28100,57
20230710,095300,2243827950,28100,28100,28150,28050,943
20230710,095200,2217324550,28050,28100,28100,28050,785
20230710,095100,2195302450,28050,28050,28100,28050,216
20230710,095000,2189237350,28050,28100,28100,28050,1216
20230710,094900,2155113550,28050,28100,28100,28050,632
20230710,094800,2137379250,28100,28150,28200,28050,2177
20230710,094700,2076150400,28200,28200,28250,28200,2538
20230710,094600,2004577500,28200,28300,28300,28200,2283
20230710,094500,1940085750,28300,28250,28350,28250,2055
20230710,094400,1881935550,28250,28250,28300,28250,197
20230710,094300,1876369300,28250,28200,28250,28200,429
20230710,094200,1864256150,28200,28200,28200,28100,706
20230710,094100,1844374650,28150,28100,28150,28100,457
20230710,094000,1831521500,28050,28050,28100,28000,309
20230710,093900,1822855700,28050,28100,28150,28050,975
20230710,093800,1795477950,28100,28100,28150,28100,260
20230710,093700,1788170350,28150,28050,28150,28050,490
20230710,093600,1774394900,28100,28100,28100,28000,1322
20230710,093500,1737282450,28050,28100,28150,28000,2908
20230710,093400,1655682850,28050,28050,28150,28050,271
20230710,093300,1648074650,28100,28200,28200,28100,797
20230710,093200,1625626900,28200,28150,28250,28150,983
20230710,093100,1597919850,28200,28250,28300,28150,1092
20230710,093000,1567080350,28100,27950,28250,27900,5356
20230710,092900,1416499450,27950,28000,28050,27950,2187
20230710,092800,1355320750,27950,28000,28000,27900,1315
20230710,092700,1318565250,28000,28050,28050,27950,1651
20230710,092600,1272392300,28000,28050,28050,28000,329
20230710,092500,1263170900,28050,28000,28100,28000,307
20230710,092400,1254559250,28050,27950,28100,27950,1087
20230710,092300,1224114650,28000,28100,28100,27950,2800
20230710,092200,1145697550,28100,28200,28200,28100,1663
20230710,092100,1098900250,28150,28250,28250,28150,302
20230710,092000,1090384200,28200,28050,28200,28050,1529
20230710,091900,1047417300,28050,28050,28050,28000,143
20230710,091800,1043409150,28050,28050,28050,28000,331
20230710,091700,1034128600,28050,28050,28050,27950,1680
20230710,091600,987109350,28050,28100,28100,28000,941
20230710,091500,960714200,28050,28050,28100,28050,1013
20230710,091400,932285350,28100,28050,28100,28050,402
20230710,091300,921003300,28050,28150,28200,28050,1881
20230710,091200,868084500,28150,28150,28150,28100,2094
20230710,091100,809155000,28150,28000,28150,28000,2299
20230710,091000,744725700,28050,28050,28050,28000,1982
20230710,090900,689218800,28050,28050,28100,28000,1643
20230710,090800,643098350,28050,28150,28150,28050,1202
20230710,090700,609336300,28050,28050,28150,28000,2743
20230710,090600,532366400,28050,28050,28100,28000,2067
20230710,090500,474408350,28050,28150,28150,28050,3039
20230710,090400,389021950,28150,28250,28250,28100,3078
20230710,090300,302304850,28250,28350,28350,28200,4353
20230710,090200,179226200,28400,28450,28450,28350,1392
20230710,090100,139703900,28500,28600,28650,28450,821
20230710,090000,116298550,28600,28700,28700,28550,3837