stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,193200,35124330450,21700,21700,21700,21700,38103
20230626,193100,35124330450,21700,21700,21700,21700,0
20230626,193000,35124330450,21700,21700,21700,21700,0
20230626,192900,35124330450,21700,21700,21700,21700,0
20230626,192800,35124330450,21700,21700,21700,21700,0
20230626,192700,35124330450,21700,21700,21700,21700,0
20230626,192600,35124330450,21700,21700,21700,21700,0
20230626,192500,35124330450,21700,21700,21700,21700,0
20230626,192400,35124330450,21700,21700,21700,21700,0
20230626,192300,35124330450,21700,21700,21700,21700,0
20230626,192200,35124330450,21700,21700,21700,21700,0
20230626,192100,35124330450,21700,21700,21700,21700,0
20230626,192000,35124330450,21700,21700,21700,21700,0
20230626,191900,35124330450,21700,21700,21700,21700,0
20230626,191800,35124330450,21700,21700,21700,21700,0
20230626,191700,35124330450,21700,21700,21700,21700,0
20230626,191600,35124330450,21700,21700,21700,21700,0
20230626,191500,35124330450,21700,21700,21700,21700,0
20230626,191400,35124330450,21700,21700,21700,21700,0
20230626,191300,35124330450,21700,21700,21700,21700,0
20230626,191200,35124330450,21700,21700,21700,21700,0
20230626,191100,35124330450,21700,21700,21700,21700,0
20230626,191000,35124330450,21700,21700,21700,21700,0
20230626,190900,35124330450,21700,21700,21700,21700,0
20230626,190800,35124330450,21700,21700,21700,21700,0
20230626,190700,35124330450,21700,21700,21700,21700,0
20230626,190600,35124330450,21700,21700,21700,21700,0
20230626,190500,35124330450,21700,21700,21700,21700,0
20230626,190400,35124330450,21700,21700,21700,21700,0
20230626,190300,35124330450,21700,21700,21700,21700,0
20230626,190200,35124330450,21700,21700,21700,21700,38103
20230626,190100,35124330450,21700,21700,21700,21700,0
20230626,190000,35124330450,21700,21700,21700,21700,0
20230626,185900,35124330450,21700,21700,21700,21700,0
20230626,185800,35124330450,21700,21700,21700,21700,0
20230626,185700,35124330450,21700,21700,21700,21700,0
20230626,185600,35124330450,21700,21700,21700,21700,0
20230626,185500,35124330450,21700,21700,21700,21700,0
20230626,185400,35124330450,21700,21700,21700,21700,0
20230626,185300,35124330450,21700,21700,21700,21700,0
20230626,185200,35124330450,21700,21700,21700,21700,0
20230626,185100,35124330450,21700,21700,21700,21700,0
20230626,185000,35124330450,21700,21700,21700,21700,0
20230626,184900,35124330450,21700,21700,21700,21700,0
20230626,184800,35124330450,21700,21700,21700,21700,0
20230626,184700,35124330450,21700,21700,21700,21700,0
20230626,184600,35124330450,21700,21700,21700,21700,0
20230626,184500,35124330450,21700,21700,21700,21700,0
20230626,184400,35124330450,21700,21700,21700,21700,0
20230626,184300,35124330450,21700,21700,21700,21700,0
20230626,184200,35124330450,21700,21700,21700,21700,0
20230626,184100,35124330450,21700,21700,21700,21700,0
20230626,184000,35124330450,21700,21700,21700,21700,0
20230626,183900,35124330450,21700,21700,21700,21700,0
20230626,183800,35124330450,21700,21700,21700,21700,0
20230626,183700,35124330450,21700,21700,21700,21700,0
20230626,183600,35124330450,21700,21700,21700,21700,0
20230626,183500,35124330450,21700,21700,21700,21700,0
20230626,183400,35124330450,21700,21700,21700,21700,0
20230626,183300,35124330450,21700,21700,21700,21700,0
20230626,183200,35124330450,21700,21700,21700,21700,38103
20230626,183100,35124330450,21700,21700,21700,21700,0
20230626,183000,35124330450,21700,21700,21700,21700,0
20230626,182900,35124330450,21700,21700,21700,21700,0
20230626,182800,35124330450,21700,21700,21700,21700,0
20230626,182700,35124330450,21700,21700,21700,21700,0
20230626,182600,35124330450,21700,21700,21700,21700,0
20230626,182500,35124330450,21700,21700,21700,21700,0
20230626,182400,35124330450,21700,21700,21700,21700,0
20230626,182300,35124330450,21700,21700,21700,21700,0
20230626,182200,35124330450,21700,21700,21700,21700,0
20230626,182100,35124330450,21700,21700,21700,21700,0
20230626,182000,35124330450,21700,21700,21700,21700,0
20230626,181900,35124330450,21700,21700,21700,21700,0
20230626,181800,35124330450,21700,21700,21700,21700,0
20230626,181700,35124330450,21700,21700,21700,21700,0
20230626,181600,35124330450,21700,21700,21700,21700,0
20230626,181500,35124330450,21700,21700,21700,21700,0
20230626,181400,35124330450,21700,21700,21700,21700,0
20230626,181300,35124330450,21700,21700,21700,21700,0
20230626,181200,35124330450,21700,21700,21700,21700,0
20230626,181100,35124330450,21700,21700,21700,21700,0
20230626,181000,35124330450,21700,21700,21700,21700,0
20230626,180900,35124330450,21700,21700,21700,21700,0
20230626,180800,35124330450,21700,21700,21700,21700,0
20230626,180700,35124330450,21700,21700,21700,21700,0
20230626,180600,35124330450,21700,21700,21700,21700,0
20230626,180500,35124330450,21700,21700,21700,21700,0
20230626,180400,35124330450,21700,21700,21700,21700,0
20230626,180300,35124330450,21700,21700,21700,21700,0
20230626,180200,35124330450,21700,21700,21700,21700,38103
20230626,180100,35124330450,21700,21700,21700,21700,0
20230626,180000,35124330450,21700,21700,21700,21700,0
20230626,175900,35124330450,21700,21700,21700,21700,0
20230626,175800,35124330450,21700,21700,21700,21700,0
20230626,175700,35124330450,21700,21700,21700,21700,0
20230626,175600,35124330450,21700,21700,21700,21700,0
20230626,175500,35124330450,21700,21700,21700,21700,0
20230626,175400,35124330450,21700,21700,21700,21700,0
20230626,175300,35124330450,21700,21700,21700,21700,0
20230626,175200,35124330450,21700,21700,21700,21700,0
20230626,175100,35124330450,21700,21700,21700,21700,0
20230626,175000,35124330450,21700,21700,21700,21700,0
20230626,174900,35124330450,21700,21700,21700,21700,0
20230626,174800,35124330450,21700,21700,21700,21700,0
20230626,174700,35124330450,21700,21700,21700,21700,0
20230626,174600,35124330450,21700,21700,21700,21700,0
20230626,174500,35124330450,21700,21700,21700,21700,0
20230626,174400,35124330450,21700,21700,21700,21700,0
20230626,174300,35124330450,21700,21700,21700,21700,0
20230626,174200,35124330450,21700,21700,21700,21700,0
20230626,174100,35124330450,21700,21700,21700,21700,0
20230626,174000,35124330450,21700,21700,21700,21700,0
20230626,173900,35124330450,21700,21700,21700,21700,0
20230626,173800,35124330450,21700,21700,21700,21700,0
20230626,173700,35124330450,21700,21700,21700,21700,0
20230626,173600,35124330450,21700,21700,21700,21700,0
20230626,173500,35124330450,21700,21700,21700,21700,0
20230626,173400,35124330450,21700,21700,21700,21700,0
20230626,173300,35124330450,21700,21700,21700,21700,0
20230626,173200,35124330450,21700,21700,21700,21700,38103
20230626,173100,35124330450,21700,21700,21700,21700,0
20230626,173000,35124330450,21700,21700,21700,21700,0
20230626,172900,35124330450,21700,21700,21700,21700,0
20230626,172800,35124330450,21700,21700,21700,21700,0
20230626,172700,35124330450,21700,21700,21700,21700,0
20230626,172600,35124330450,21700,21700,21700,21700,0
20230626,172500,35124330450,21700,21700,21700,21700,0
20230626,172400,35124330450,21700,21700,21700,21700,0
20230626,172300,35124330450,21700,21700,21700,21700,0
20230626,172200,35124330450,21700,21700,21700,21700,0
20230626,172100,35124330450,21700,21700,21700,21700,0
20230626,172000,35124330450,21700,21700,21700,21700,0
20230626,171900,35124330450,21700,21700,21700,21700,0
20230626,171800,35124330450,21700,21700,21700,21700,0
20230626,171700,35124330450,21700,21700,21700,21700,0
20230626,171600,35124330450,21700,21700,21700,21700,0
20230626,171500,35124330450,21700,21700,21700,21700,0
20230626,171400,35124330450,21700,21700,21700,21700,0
20230626,171300,35124330450,21700,21700,21700,21700,0
20230626,171200,35124330450,21700,21700,21700,21700,0
20230626,171100,35124330450,21700,21700,21700,21700,0
20230626,171000,35124330450,21700,21700,21700,21700,0
20230626,170900,35124330450,21700,21700,21700,21700,0
20230626,170800,35124330450,21700,21700,21700,21700,0
20230626,170700,35124330450,21700,21700,21700,21700,0
20230626,170600,35124330450,21700,21700,21700,21700,0
20230626,170500,35124330450,21700,21700,21700,21700,0
20230626,170400,35124330450,21700,21700,21700,21700,0
20230626,170300,35124330450,21700,21700,21700,21700,0
20230626,170200,35124330450,21700,21700,21700,21700,38103
20230626,170100,35124330450,21700,21700,21700,21700,0
20230626,170000,35124330450,21700,21700,21700,21700,0
20230626,165900,35124330450,21700,21700,21700,21700,0
20230626,165800,35124330450,21700,21700,21700,21700,0
20230626,165700,35124330450,21700,21700,21700,21700,0
20230626,165600,35124330450,21700,21700,21700,21700,0
20230626,165500,35124330450,21700,21700,21700,21700,0
20230626,165400,35124330450,21700,21700,21700,21700,0
20230626,165300,35124330450,21700,21700,21700,21700,0
20230626,165200,35124330450,21700,21700,21700,21700,0
20230626,165100,35124330450,21700,21700,21700,21700,0
20230626,165000,35124330450,21700,21700,21700,21700,0
20230626,164900,35124330450,21700,21700,21700,21700,0
20230626,164800,35124330450,21700,21700,21700,21700,0
20230626,164700,35124330450,21700,21700,21700,21700,0
20230626,164600,35124330450,21700,21700,21700,21700,0
20230626,164500,35124330450,21700,21700,21700,21700,0
20230626,164400,35124330450,21700,21700,21700,21700,0
20230626,164300,35124330450,21700,21700,21700,21700,0
20230626,164200,35124330450,21700,21700,21700,21700,0
20230626,164100,35124330450,21700,21700,21700,21700,0
20230626,164000,35124330450,21700,21700,21700,21700,0
20230626,163900,35124330450,21700,21700,21700,21700,0
20230626,163800,35124330450,21700,21700,21700,21700,0
20230626,163700,35124330450,21700,21700,21700,21700,0
20230626,163600,35124330450,21700,21700,21700,21700,0
20230626,163500,35124330450,21700,21700,21700,21700,0
20230626,163400,35124330450,21700,21700,21700,21700,0
20230626,163300,35124330450,21700,21700,21700,21700,0
20230626,163200,35124330450,21700,21700,21700,21700,38103
20230626,163100,35124330450,21700,21700,21700,21700,0
20230626,163000,35124330450,21700,21700,21700,21700,0
20230626,162900,35124330450,21700,21700,21700,21700,0
20230626,162800,35124330450,21700,21700,21700,21700,0
20230626,162700,35124330450,21700,21700,21700,21700,0
20230626,162600,35124330450,21700,21700,21700,21700,0
20230626,162500,35124330450,21700,21700,21700,21700,0
20230626,162400,35124330450,21700,21700,21700,21700,0
20230626,162300,35124330450,21700,21700,21700,21700,0
20230626,162200,35124330450,21700,21700,21700,21700,0
20230626,162100,35124330450,21700,21700,21700,21700,0
20230626,162000,35124330450,21700,21700,21700,21700,0
20230626,161900,35124330450,21700,21700,21700,21700,0
20230626,161800,35124330450,21700,21700,21700,21700,0
20230626,161700,35124330450,21700,21700,21700,21700,0
20230626,161600,35124330450,21700,21700,21700,21700,0
20230626,161500,35124330450,21700,21700,21700,21700,0
20230626,161400,35124330450,21700,21700,21700,21700,0
20230626,161300,35124330450,21700,21700,21700,21700,0
20230626,161200,35124330450,21700,21700,21700,21700,0
20230626,161100,35124330450,21700,21700,21700,21700,0
20230626,161000,35124330450,21700,21700,21700,21700,0
20230626,160900,35124330450,21700,21700,21700,21700,0
20230626,160800,35124330450,21700,21700,21700,21700,0
20230626,160700,35124330450,21700,21700,21700,21700,0
20230626,160600,35124330450,21700,21700,21700,21700,0
20230626,160500,35124330450,21700,21700,21700,21700,0
20230626,160400,35124330450,21700,21700,21700,21700,0
20230626,160300,35124330450,21700,21700,21700,21700,0
20230626,160200,35124330450,21700,21700,21700,21700,38103
20230626,160100,35124330450,21700,21700,21700,21700,0
20230626,160000,35124330450,21700,21700,21700,21700,0
20230626,155900,35124330450,21700,21700,21700,21700,0
20230626,155800,35124330450,21700,21700,21700,21700,0
20230626,155700,35124330450,21700,21700,21700,21700,0
20230626,155600,35124330450,21700,21700,21700,21700,0
20230626,155500,35124330450,21700,21700,21700,21700,0
20230626,155400,35124330450,21700,21700,21700,21700,0
20230626,155300,35124330450,21700,21700,21700,21700,0
20230626,155200,35124330450,21700,21700,21700,21700,0
20230626,155100,35124330450,21700,21700,21700,21700,0
20230626,155000,35124330450,21700,21700,21700,21700,0
20230626,154900,35124330450,21700,21700,21700,21700,0
20230626,154800,35124330450,21700,21700,21700,21700,0
20230626,154700,35124330450,21700,21700,21700,21700,0
20230626,154600,35124330450,21700,21700,21700,21700,0
20230626,154500,35124330450,21700,21700,21700,21700,0
20230626,154400,35124330450,21700,21700,21700,21700,0
20230626,154300,35124330450,21700,21700,21700,21700,0
20230626,154200,35124330450,21700,21700,21700,21700,0
20230626,154100,35124330450,21700,21700,21700,21700,0
20230626,154000,35124330450,21700,21700,21700,21700,0
20230626,153900,35124330450,21700,21700,21700,21700,0
20230626,153800,35124330450,21700,21700,21700,21700,0
20230626,153700,35124330450,21700,21700,21700,21700,0
20230626,153600,35124330450,21700,21700,21700,21700,0
20230626,153500,35124330450,21700,21700,21700,21700,0
20230626,153400,35124330450,21700,21700,21700,21700,0
20230626,153300,35124330450,21700,21700,21700,21700,0
20230626,153200,35124330450,21700,21700,21700,21700,38103
20230626,153100,35124330450,21700,21700,21700,21700,0
20230626,153000,35124330450,21700,21700,21700,21700,38103
20230626,152900,34297495350,21650,21650,21650,21650,0
20230626,152800,34297495350,21650,21650,21650,21650,0
20230626,152700,34297495350,21650,21650,21650,21650,0
20230626,152600,34297495350,21650,21650,21650,21650,0
20230626,152500,34297495350,21650,21650,21650,21650,0
20230626,152400,34297495350,21650,21650,21650,21650,0
20230626,152300,34297495350,21650,21650,21650,21650,0
20230626,152200,34297495350,21650,21650,21650,21650,0
20230626,152100,34297495350,21650,21650,21650,21650,0
20230626,152000,34297495350,21650,21650,21650,21650,0
20230626,151900,34297495350,21650,21700,21700,21600,9315
20230626,151800,34095861150,21700,21650,21700,21650,6741
20230626,151700,33949612200,21650,21650,21700,21600,8425
20230626,151600,33767272550,21650,21700,21700,21650,3559
20230626,151500,33690132900,21650,21600,21700,21600,5390
20230626,151400,33573407850,21650,21650,21650,21600,3020
20230626,151300,33508083250,21600,21650,21650,21600,5274
20230626,151200,33393994450,21650,21650,21700,21600,2782
20230626,151100,33333775900,21650,21650,21650,21600,1449
20230626,151000,33302406900,21650,21700,21700,21650,4416
20230626,150900,33206767300,21700,21700,21700,21650,5384
20230626,150800,33090130600,21650,21700,21700,21650,4517
20230626,150700,32992298950,21650,21650,21700,21600,4281
20230626,150600,32899621250,21650,21650,21700,21600,3563
20230626,150500,32822478550,21700,21600,21700,21600,8781
20230626,150400,32632345750,21600,21600,21650,21600,2837
20230626,150300,32571001300,21600,21600,21650,21600,3177
20230626,150200,32502335950,21600,21600,21650,21550,4536
20230626,150100,32404358100,21600,21550,21650,21550,2115
20230626,150000,32358686900,21550,21650,21650,21550,4414
20230626,145900,32263309550,21650,21650,21650,21600,3887
20230626,145800,32179283450,21650,21650,21650,21600,2825
20230626,145700,32118190350,21650,21600,21650,21600,2167
20230626,145600,32071344500,21650,21600,21700,21600,3023
20230626,145500,32005907800,21650,21650,21700,21600,1422
20230626,145400,31975146800,21700,21700,21700,21600,4360
20230626,145300,31880685700,21700,21650,21700,21650,2228
20230626,145200,31832415600,21650,21650,21700,21600,1565
20230626,145100,31798510800,21650,21700,21700,21600,2199
20230626,145000,31750871950,21700,21750,21750,21650,4022
20230626,144900,31663656050,21750,21700,21750,21650,2847
20230626,144800,31601911900,21700,21700,21700,21650,3879
20230626,144700,31517771750,21700,21700,21700,21650,7547
20230626,144600,31354057500,21700,21750,21750,21700,3468
20230626,144500,31278756000,21700,21750,21750,21700,1762
20230626,144400,31240452300,21750,21700,21750,21650,3251
20230626,144300,31169886950,21700,21700,21750,21650,14006
20230626,144200,30865995000,21700,21650,21700,21600,2734
20230626,144100,30806807000,21650,21650,21650,21600,3449
20230626,144000,30732217400,21650,21650,21650,21600,2778
20230626,143900,30672166450,21650,21650,21650,21600,2786
20230626,143800,30611923250,21650,21600,21650,21550,2808
20230626,143700,30551235050,21650,21650,21650,21600,1806
20230626,143600,30512174300,21650,21600,21650,21600,1156
20230626,143500,30487152450,21650,21550,21650,21550,5587
20230626,143400,30366612750,21600,21600,21600,21550,1808
20230626,143300,30327565900,21600,21650,21650,21600,1976
20230626,143200,30284868150,21600,21650,21700,21600,2928
20230626,143100,30221527150,21650,21650,21650,21600,1078
20230626,143000,30198196700,21650,21600,21650,21550,5654
20230626,142900,30076086500,21550,21600,21650,21550,8639
20230626,142800,29889475250,21600,21650,21650,21600,844
20230626,142700,29871219100,21650,21700,21700,21600,9690
20230626,142600,29661720050,21650,21700,21700,21650,5504
20230626,142500,29542526450,21700,21700,21700,21650,1030
20230626,142400,29520195350,21700,21700,21700,21650,1572
20230626,142300,29486088200,21650,21700,21750,21650,4933
20230626,142200,29379162600,21750,21700,21750,21650,5487
20230626,142100,29260067250,21700,21750,21750,21650,2765
20230626,142000,29200047000,21750,21750,21750,21650,4612
20230626,141900,29099966600,21750,21700,21750,21700,2183
20230626,141800,29052540300,21700,21700,21700,21650,2368
20230626,141700,29001155050,21700,21700,21700,21650,2164
20230626,141600,28954196300,21700,21650,21700,21600,3650
20230626,141500,28875170100,21700,21700,21700,21600,1676
20230626,141400,28838848700,21650,21700,21750,21650,5220
20230626,141300,28725705250,21650,21700,21700,21650,1780
20230626,141200,28687081900,21700,21650,21700,21600,1605
20230626,141100,28652301300,21650,21650,21650,21600,3149
20230626,141000,28584153300,21700,21750,21750,21650,4919
20230626,140900,28477471900,21700,21750,21750,21700,2707
20230626,140800,28418674600,21700,21700,21750,21700,1992
20230626,140700,28375374100,21750,21700,21750,21700,2632
20230626,140600,28318224000,21700,21700,21750,21700,1987
20230626,140500,28275061050,21750,21750,21750,21650,5176
20230626,140400,28162700500,21750,21700,21750,21700,1828
20230626,140300,28123000400,21700,21700,21750,21650,5340
20230626,140200,28007141850,21700,21750,21800,21700,5358
20230626,140100,27890679450,21750,21750,21800,21750,2903
20230626,140000,27827500700,21750,21750,21800,21750,3109
20230626,135900,27759827400,21750,21800,21850,21750,22316
20230626,135800,27273339750,21800,21750,21800,21700,23466
20230626,135700,26762492250,21750,21700,21750,21700,4597
20230626,135600,26662664850,21700,21700,21700,21650,2528
20230626,135500,26607828450,21700,21700,21700,21650,1292
20230626,135400,26579825650,21600,21700,21700,21600,7851
20230626,135300,26409978650,21700,21650,21750,21650,3868
20230626,135200,26326039600,21700,21750,21800,21650,4892
20230626,135100,26219736900,21750,21650,21750,21600,3299
20230626,135000,26148218950,21650,21600,21700,21600,6840
20230626,134900,26000262850,21600,21650,21650,21600,5216
20230626,134800,25887568000,21600,21650,21700,21600,5146
20230626,134700,25776286050,21650,21650,21700,21650,4752
20230626,134600,25673364550,21700,21700,21700,21650,2458
20230626,134500,25620079500,21650,21750,21750,21650,8102
20230626,134400,25444335000,21750,21750,21800,21700,3540
20230626,134300,25367410450,21750,21800,21800,21750,16650
20230626,134200,25004879850,21850,21850,21850,21800,3090
20230626,134100,24937441600,21850,21850,21850,21800,4075
20230626,134000,24848503100,21800,21850,21900,21800,12571
20230626,133900,24573752050,21900,21850,21900,21800,16189
20230626,133800,24219962600,21800,21800,21850,21750,20719
20230626,133700,23768132750,21750,21750,21800,21750,18204
20230626,133600,23372094900,21750,21750,21800,21750,2404
20230626,133500,23319702900,21750,21800,21800,21750,1468
20230626,133400,23287720050,21800,21750,21800,21750,2793
20230626,133300,23226899300,21750,21800,21800,21750,4640
20230626,133200,23125862350,21800,21800,21800,21750,4618
20230626,133100,23025265200,21800,21800,21800,21750,4837
20230626,133000,22919913350,21800,21800,21800,21750,4555
20230626,132900,22820712300,21750,21750,21800,21750,4541
20230626,132800,22721803650,21800,21750,21800,21750,13593
20230626,132700,22425620800,21750,21750,21800,21700,4684
20230626,132600,22323702300,21750,21800,21850,21750,13056
20230626,132500,22039339650,21800,21750,21800,21750,13864
20230626,132400,21737288050,21750,21800,21800,21700,14586
20230626,132300,21419918850,21800,21800,21800,21750,13147
20230626,132200,21133395600,21750,21700,21800,21700,14326
20230626,132100,20821853950,21700,21700,21750,21650,15674
20230626,132000,20481695450,21650,21650,21700,21650,7367
20230626,131900,20322095900,21650,21650,21700,21650,9967
20230626,131800,20106229600,21650,21600,21700,21550,8580
20230626,131700,19920689900,21550,21550,21600,21550,4148
20230626,131600,19831133300,21600,21700,21700,21550,15643
20230626,131500,19493081800,21700,21700,21700,21600,9493
20230626,131400,19287287650,21700,21700,21700,21650,10524
20230626,131300,19059008100,21700,21600,21700,21600,6106
20230626,131200,18926852150,21600,21650,21650,21600,7590
20230626,131100,18762724100,21650,21650,21700,21550,23641
20230626,131000,18250833350,21650,21500,21650,21500,50700
20230626,130900,17157795500,21450,21400,21500,21400,11076
20230626,130800,16920225400,21400,21450,21450,21400,519
20230626,130700,16909098100,21450,21450,21450,21400,993
20230626,130600,16887800400,21450,21450,21450,21400,3524
20230626,130500,16812258150,21400,21450,21450,21400,2394
20230626,130400,16761006750,21450,21450,21500,21400,7363
20230626,130300,16603060100,21450,21400,21450,21400,8242
20230626,130200,16426276800,21400,21450,21450,21350,9186
20230626,130100,16229551750,21400,21450,21450,21400,7784
20230626,130000,16062590800,21400,21450,21450,21400,2772
20230626,125900,16003200100,21450,21400,21450,21300,22528
20230626,125800,15521085200,21350,21400,21400,21300,6105
20230626,125700,15390889600,21400,21350,21400,21350,2649
20230626,125600,15334320400,21350,21400,21400,21300,2869
20230626,125500,15273052250,21400,21400,21400,21350,6822
20230626,125400,15127367450,21400,21350,21400,21300,3421
20230626,125300,15054294450,21350,21350,21350,21300,3212
20230626,125200,14985865400,21350,21350,21400,21300,10460
20230626,125100,14762531300,21350,21300,21350,21300,7655
20230626,125000,14599391300,21350,21350,21350,21300,7349
20230626,124900,14442498800,21300,21350,21350,21300,3229
20230626,124800,14373582500,21350,21250,21350,21200,7627
20230626,124700,14211133650,21250,21350,21350,21250,6020
20230626,124600,14082971750,21300,21250,21350,21250,26773
20230626,124500,13513096700,21250,21150,21250,21150,11005
20230626,124400,13279768150,21150,21150,21200,21150,1844
20230626,124300,13240766600,21200,21150,21200,21100,614
20230626,124200,13227769700,21150,21150,21200,21100,6414
20230626,124100,13092320650,21100,21150,21150,21100,2086
20230626,124000,13048260800,21150,21150,21150,21100,260
20230626,123900,13042765200,21150,21100,21150,21100,813
20230626,123800,13025591250,21100,21150,21150,21100,322
20230626,123700,13018786950,21150,21100,21150,21100,581
20230626,123600,13006527800,21150,21150,21150,21150,469
20230626,123500,12996608450,21150,21150,21200,21150,635
20230626,123400,12983173900,21150,21100,21150,21100,557
20230626,123300,12971404300,21150,21150,21150,21100,442
20230626,123200,12962057700,21150,21150,21150,21100,1287
20230626,123100,12934896750,21100,21150,21150,21100,621
20230626,123000,12921763100,21200,21150,21200,21150,1229
20230626,122900,12895765800,21100,21150,21200,21100,700
20230626,122800,12880970600,21150,21150,21150,21150,1943
20230626,122700,12839876150,21150,21150,21150,21150,477
20230626,122600,12829787600,21150,21100,21150,21100,847
20230626,122500,12811911450,21100,21050,21100,21050,464
20230626,122400,12802123500,21050,21050,21100,21050,1229
20230626,122300,12776236650,21100,21100,21100,21100,353
20230626,122200,12768788350,21050,21100,21100,21050,134
20230626,122100,12765961250,21050,21100,21100,21050,351
20230626,122000,12758557650,21100,21100,21100,21100,434
20230626,121900,12749400250,21100,21100,21100,21100,487
20230626,121800,12739124550,21100,21100,21100,21050,282
20230626,121700,12733174700,21100,21050,21100,21050,782
20230626,121600,12716712650,21050,21050,21100,21050,628
20230626,121500,12703487550,21050,21050,21100,21050,1529
20230626,121400,12671293850,21100,21100,21100,21050,952
20230626,121300,12651218850,21100,21150,21150,21100,130
20230626,121200,12648469850,21150,21150,21150,21150,323
20230626,121100,12641638400,21100,21150,21150,21100,2235
20230626,121000,12594398450,21150,21100,21150,21100,1690
20230626,120900,12558739400,21100,21100,21150,21050,1736
20230626,120800,12522100650,21100,21150,21150,21050,6393
20230626,120700,12387323200,21150,21150,21200,21150,1172
20230626,120600,12362533400,21150,21200,21200,21150,396
20230626,120500,12354139950,21150,21150,21200,21150,328
20230626,120400,12347201800,21200,21100,21200,21100,1708
20230626,120300,12311040400,21150,21150,21150,21100,197
20230626,120200,12306874950,21150,21100,21150,21100,874
20230626,120100,12288391200,21150,21200,21200,21100,1700
20230626,120000,12252412100,21200,21150,21200,21150,855
20230626,115900,12234311300,21100,21200,21200,21100,485
20230626,115800,12224031750,21200,21150,21200,21100,626
20230626,115700,12210791550,21150,21150,21150,21150,1200
20230626,115600,12185411550,21150,21200,21200,21100,315
20230626,115500,12178745200,21200,21200,21200,21150,638
20230626,115400,12165250350,21200,21150,21200,21150,809
20230626,115300,12148126550,21150,21150,21200,21150,531
20230626,115200,12136895650,21150,21150,21200,21150,911
20230626,115100,12117622950,21150,21150,21200,21150,2055
20230626,115000,12074149850,21200,21200,21200,21150,1083
20230626,114900,12051194450,21150,21150,21200,21150,199
20230626,114800,12046975850,21150,21200,21200,21150,133
20230626,114700,12044158900,21150,21150,21200,21150,2001
20230626,114600,12001756700,21150,21100,21150,21100,302
20230626,114500,11995372400,21100,21200,21200,21100,796
20230626,114400,11978530950,21200,21150,21200,21150,992
20230626,114300,11957543750,21150,21200,21200,21150,1002
20230626,114200,11936344800,21200,21150,21200,21150,788
20230626,114100,11919671450,21150,21200,21200,21100,4248
20230626,114000,11829831600,21200,21200,21200,21150,1024
20230626,113900,11808127800,21200,21200,21200,21150,3048
20230626,113800,11743557850,21200,21100,21200,21100,2377
20230626,113700,11693271450,21150,21200,21250,21150,3491
20230626,113600,11619307650,21200,21300,21300,21200,8997
20230626,113500,11428027150,21250,21250,21300,21250,1937
20230626,113400,11386846550,21250,21300,21300,21200,3101
20230626,113300,11320935750,21300,21300,21300,21200,6857
20230626,113200,11174994150,21300,21250,21350,21250,11899
20230626,113100,10921616500,21300,21250,21300,21250,11284
20230626,113000,10681532800,21250,21250,21250,21200,5080
20230626,112900,10573604300,21250,21200,21250,21150,7108
20230626,112800,10422914100,21200,21150,21200,21150,1467
20230626,112700,10391842250,21150,21200,21200,21150,753
20230626,112600,10375895900,21200,21150,21200,21150,3193
20230626,112500,10308360350,21150,21150,21200,21100,3834
20230626,112400,10227335250,21150,21200,21200,21150,1115
20230626,112300,10203729650,21200,21200,21200,21150,2222
20230626,112200,10156681050,21200,21200,21200,21150,929
20230626,112100,10137006700,21150,21200,21200,21150,2063
20230626,112000,10093348350,21150,21200,21200,21150,891
20230626,111900,10074469250,21150,21150,21150,21150,5425
20230626,111800,9959730500,21150,21150,21150,21100,1107
20230626,111700,9936318950,21150,21150,21150,21100,1960
20230626,111600,9894870750,21150,21100,21150,21050,8471
20230626,111500,9715991650,21100,21100,21100,21050,957
20230626,111400,9695801950,21050,21100,21100,21050,239
20230626,111300,9690760050,21100,21100,21100,21050,641
20230626,111200,9677238950,21100,21100,21100,21050,804
20230626,111100,9660284550,21100,21100,21100,21050,675
20230626,111000,9646057200,21100,21100,21100,21050,822
20230626,110900,9628714500,21100,21050,21100,21050,247
20230626,110800,9623505650,21050,21100,21100,21050,436
20230626,110700,9614323400,21100,21100,21100,21050,1298
20230626,110600,9586979100,21100,21100,21100,21050,699
20230626,110500,9572236250,21100,21050,21100,21050,1270
20230626,110400,9545440700,21100,21100,21100,21050,291
20230626,110300,9539306200,21100,21050,21100,21050,481
20230626,110200,9529162850,21100,21050,21100,21050,816
20230626,110100,9511985900,21100,21100,21100,21050,1546
20230626,110000,9479427050,21100,21000,21100,21000,1099
20230626,105900,9456288100,21000,21050,21050,21000,206
20230626,105800,9451951900,21050,21050,21050,21050,304
20230626,105700,9445552700,21050,21050,21050,21000,582
20230626,105600,9433301750,21050,21000,21050,21000,813
20230626,105500,9416211000,21050,21000,21050,21000,462
20230626,105400,9406485950,21050,21000,21050,21000,639
20230626,105300,9393035050,21050,21100,21100,21050,1447
20230626,105200,9362564650,21050,21100,21100,21050,408
20230626,105100,9353971150,21100,21050,21100,21050,704
20230626,105000,9339128100,21050,21050,21050,21050,278
20230626,104900,9333276200,21050,21100,21100,21050,1911
20230626,104800,9293027300,21100,21100,21200,21100,7881
20230626,104700,9126500900,21100,21000,21100,20950,3199
20230626,104600,9059217350,21000,21050,21050,21000,4192
20230626,104500,8971030800,21050,21050,21050,21000,1331
20230626,104400,8943067600,21050,21000,21050,21000,950
20230626,104300,8923107800,21050,21100,21150,21000,5938
20230626,104200,8798012650,21150,21150,21150,21100,2571
20230626,104100,8743656950,21150,21050,21150,21050,2138
20230626,104000,8698535550,21100,21100,21100,21050,1922
20230626,103900,8658031700,21100,21150,21150,21100,4264
20230626,103800,8568040100,21150,21100,21150,21050,4416
20230626,103700,8474854850,21100,21050,21150,21050,11050
20230626,103600,8241686300,21100,21000,21100,21000,19658
20230626,103500,7828338100,21000,20950,21000,20950,1972
20230626,103400,7786964400,21000,20950,21000,20900,6052
20230626,103300,7660169200,20950,20900,20950,20900,503
20230626,103200,7649644900,20950,20950,20950,20900,2472
20230626,103100,7597961350,20900,20900,20950,20850,2044
20230626,103000,7555187800,20950,20900,20950,20900,1501
20230626,102900,7523802050,20950,20850,20950,20850,1047
20230626,102800,7501932100,20850,20850,20900,20800,1920
20230626,102700,7461901200,20900,20850,20900,20850,1249
20230626,102600,7435849100,20900,20900,20900,20850,1222
20230626,102500,7410323200,20900,20850,20900,20850,1061
20230626,102400,7388196600,20850,20850,20850,20800,457
20230626,102300,7378670550,20850,20850,20850,20850,4652
20230626,102200,7281676350,20850,20900,20950,20850,1194
20230626,102100,7256720700,20950,20900,20950,20850,1764
20230626,102000,7219792000,20900,20900,20900,20850,7268
20230626,101900,7067895800,20900,20800,20900,20800,2341
20230626,101800,7019112450,20850,20850,20850,20800,310
20230626,101700,7012657250,20850,20850,20850,20800,510
20230626,101600,7002025250,20850,20850,20850,20850,382
20230626,101500,6994060550,20800,20800,20850,20800,775
20230626,101400,6977929000,20800,20850,20850,20800,206
20230626,101300,6973638900,20850,20850,20900,20850,1139
20230626,101200,6949886250,20850,20900,20900,20850,1821
20230626,101100,6911830200,20900,20850,20900,20850,382
20230626,101000,6903847850,20850,20850,20850,20800,2238
20230626,100900,6857260700,20800,20800,20850,20800,679
20230626,100800,6843110200,20800,20800,20850,20800,1533
20230626,100700,6811218850,20800,20850,20850,20800,205
20230626,100600,6806949600,20850,20800,20900,20800,1104
20230626,100500,6783928600,20850,20850,20900,20800,1336
20230626,100400,6756067500,20850,20850,20900,20850,266
20230626,100300,6750518100,20900,20900,20900,20900,864
20230626,100200,6732460500,20900,20850,20900,20850,527
20230626,100100,6721470150,20850,20850,20850,20800,789
20230626,100000,6705036600,20850,20900,20900,20850,1992
20230626,095900,6663491700,20850,20850,20850,20800,2903
20230626,095800,6602987250,20850,20800,20850,20750,2971
20230626,095700,6541280850,20800,20800,20800,20750,1054
20230626,095600,6519368300,20800,20850,20850,20800,2331
20230626,095500,6470872550,20850,20850,20850,20800,1041
20230626,095400,6449178550,20850,20900,20900,20850,725
20230626,095300,6434033350,20900,20850,20900,20800,664
20230626,095200,6420189200,20850,20850,20900,20800,2298
20230626,095100,6372270850,20800,20800,20850,20800,461
20230626,095000,6362676850,20800,20850,20850,20750,2293
20230626,094900,6315014100,20850,20700,20850,20700,3627
20230626,094800,6239796300,20700,20750,20800,20700,2750
20230626,094700,6182795550,20700,20700,20750,20700,425
20230626,094600,6173995750,20700,20700,20750,20650,1840
20230626,094500,6135898150,20700,20750,20800,20700,5236
20230626,094400,6027307700,20750,20850,20850,20750,2713
20230626,094300,5970932450,20800,20800,20850,20800,1108
20230626,094200,5947849950,20850,20850,20900,20850,1812
20230626,094100,5910058700,20900,20850,20900,20850,1753
20230626,094000,5873503000,20800,20800,20800,20800,1467
20230626,093900,5842989400,20800,20850,20900,20800,4926
20230626,093800,5740435350,20850,20950,20950,20850,1759
20230626,093700,5703631350,20950,20950,21000,20900,2803
20230626,093600,5644949000,21000,21000,21050,20950,10172
20230626,093500,5431307900,21050,21000,21050,21000,3531
20230626,093400,5357048650,21050,20950,21050,20950,7386
20230626,093300,5201969750,20950,20950,21000,20900,3134
20230626,093200,5136299800,20950,20900,20950,20850,4405
20230626,093100,5044209750,20900,20950,20950,20900,2495
20230626,093000,4992046300,20950,21000,21000,20900,5221
20230626,092900,4882498950,21000,21000,21000,20950,6698
20230626,092800,4742057150,20950,20950,21000,20900,10190
20230626,092700,4528300500,20950,20850,20950,20850,4993
20230626,092600,4423867900,20900,20900,20950,20850,20020
20230626,092500,4005792850,20950,20900,20950,20850,12477
20230626,092400,3744619300,20900,20850,20900,20800,6440
20230626,092300,3610260050,20800,20750,20800,20700,8117
20230626,092200,3441741200,20750,20700,20750,20650,3882
20230626,092100,3361487200,20700,20650,20750,20600,10202
20230626,092000,3150374550,20650,20650,20650,20600,3797
20230626,091900,3072084300,20650,20600,20650,20600,3089
20230626,091800,3008428000,20650,20650,20700,20650,3765
20230626,091700,2930668750,20700,20650,20700,20650,2691
20230626,091600,2875028450,20650,20550,20700,20550,5764
20230626,091500,2755774400,20650,20600,20650,20400,19087
20230626,091400,2364045100,20600,20550,20600,20500,6646
20230626,091300,2227384350,20550,20450,20550,20400,5776
20230626,091200,2109222150,20400,20500,20500,20400,10348
20230626,091100,1897720400,20450,20500,20500,20400,9115
20230626,091000,1711293950,20500,20550,20550,20450,6187
20230626,090900,1584630700,20500,20550,20600,20500,2389
20230626,090800,1535500650,20600,20600,20600,20550,910
20230626,090700,1516770250,20600,20650,20700,20600,6298
20230626,090600,1386922850,20700,20700,20750,20700,1041
20230626,090500,1365371300,20700,20700,20750,20650,10760
20230626,090400,1142786650,20750,20750,20800,20700,7528
20230626,090300,986446800,20700,20550,20700,20450,5287
20230626,090200,877480050,20550,20450,20550,20400,10213
20230626,090100,668449000,20450,20500,20550,20450,13819
20230626,090000,385439400,20500,20550,20600,20450,18645