stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,184800,2017870500,21450,21450,21450,21450,4611
20230627,184700,2017870500,21450,21450,21450,21450,0
20230627,184600,2017870500,21450,21450,21450,21450,0
20230627,184500,2017870500,21450,21450,21450,21450,0
20230627,184400,2017870500,21450,21450,21450,21450,0
20230627,184300,2017870500,21450,21450,21450,21450,0
20230627,184200,2017870500,21450,21450,21450,21450,0
20230627,184100,2017870500,21450,21450,21450,21450,0
20230627,184000,2017870500,21450,21450,21450,21450,0
20230627,183900,2017870500,21450,21450,21450,21450,0
20230627,183800,2017870500,21450,21450,21450,21450,0
20230627,183700,2017870500,21450,21450,21450,21450,0
20230627,183600,2017870500,21450,21450,21450,21450,0
20230627,183500,2017870500,21450,21450,21450,21450,0
20230627,183400,2017870500,21450,21450,21450,21450,0
20230627,183300,2017870500,21450,21450,21450,21450,0
20230627,183200,2017870500,21450,21450,21450,21450,0
20230627,183100,2017870500,21450,21450,21450,21450,0
20230627,183000,2017870500,21450,21450,21450,21450,0
20230627,182900,2017870500,21450,21450,21450,21450,0
20230627,182800,2017870500,21450,21450,21450,21450,0
20230627,182700,2017870500,21450,21450,21450,21450,0
20230627,182600,2017870500,21450,21450,21450,21450,0
20230627,182500,2017870500,21450,21450,21450,21450,0
20230627,182400,2017870500,21450,21450,21450,21450,0
20230627,182300,2017870500,21450,21450,21450,21450,0
20230627,182200,2017870500,21450,21450,21450,21450,0
20230627,182100,2017870500,21450,21450,21450,21450,0
20230627,182000,2017870500,21450,21450,21450,21450,0
20230627,181900,2017870500,21450,21450,21450,21450,0
20230627,181800,2017870500,21450,21450,21450,21450,4611
20230627,181700,2017870500,21450,21450,21450,21450,0
20230627,181600,2017870500,21450,21450,21450,21450,0
20230627,181500,2017870500,21450,21450,21450,21450,0
20230627,181400,2017870500,21450,21450,21450,21450,0
20230627,181300,2017870500,21450,21450,21450,21450,0
20230627,181200,2017870500,21450,21450,21450,21450,0
20230627,181100,2017870500,21450,21450,21450,21450,0
20230627,181000,2017870500,21450,21450,21450,21450,0
20230627,180900,2017870500,21450,21450,21450,21450,0
20230627,180800,2017870500,21450,21450,21450,21450,0
20230627,180700,2017870500,21450,21450,21450,21450,0
20230627,180600,2017870500,21450,21450,21450,21450,0
20230627,180500,2017870500,21450,21450,21450,21450,0
20230627,180400,2017870500,21450,21450,21450,21450,0
20230627,180300,2017870500,21450,21450,21450,21450,0
20230627,180200,2017870500,21450,21450,21450,21450,0
20230627,180100,2017870500,21450,21450,21450,21450,0
20230627,180000,2017870500,21450,21450,21450,21450,0
20230627,175900,2017870500,21450,21450,21450,21450,0
20230627,175800,2017870500,21450,21450,21450,21450,0
20230627,175700,2017870500,21450,21450,21450,21450,0
20230627,175600,2017870500,21450,21450,21450,21450,0
20230627,175500,2017870500,21450,21450,21450,21450,0
20230627,175400,2017870500,21450,21450,21450,21450,0
20230627,175300,2017870500,21450,21450,21450,21450,0
20230627,175200,2017870500,21450,21450,21450,21450,0
20230627,175100,2017870500,21450,21450,21450,21450,0
20230627,175000,2017870500,21450,21450,21450,21450,0
20230627,174900,2017870500,21450,21450,21450,21450,0
20230627,174800,2017870500,21450,21450,21450,21450,4611
20230627,174700,2017870500,21450,21450,21450,21450,0
20230627,174600,2017870500,21450,21450,21450,21450,0
20230627,174500,2017870500,21450,21450,21450,21450,0
20230627,174400,2017870500,21450,21450,21450,21450,0
20230627,174300,2017870500,21450,21450,21450,21450,0
20230627,174200,2017870500,21450,21450,21450,21450,0
20230627,174100,2017870500,21450,21450,21450,21450,0
20230627,174000,2017870500,21450,21450,21450,21450,0
20230627,173900,2017870500,21450,21450,21450,21450,0
20230627,173800,2017870500,21450,21450,21450,21450,0
20230627,173700,2017870500,21450,21450,21450,21450,0
20230627,173600,2017870500,21450,21450,21450,21450,0
20230627,173500,2017870500,21450,21450,21450,21450,0
20230627,173400,2017870500,21450,21450,21450,21450,0
20230627,173300,2017870500,21450,21450,21450,21450,0
20230627,173200,2017870500,21450,21450,21450,21450,0
20230627,173100,2017870500,21450,21450,21450,21450,0
20230627,173000,2017870500,21450,21450,21450,21450,0
20230627,172900,2017870500,21450,21450,21450,21450,0
20230627,172800,2017870500,21450,21450,21450,21450,0
20230627,172700,2017870500,21450,21450,21450,21450,0
20230627,172600,2017870500,21450,21450,21450,21450,0
20230627,172500,2017870500,21450,21450,21450,21450,0
20230627,172400,2017870500,21450,21450,21450,21450,0
20230627,172300,2017870500,21450,21450,21450,21450,0
20230627,172200,2017870500,21450,21450,21450,21450,0
20230627,172100,2017870500,21450,21450,21450,21450,0
20230627,172000,2017870500,21450,21450,21450,21450,0
20230627,171900,2017870500,21450,21450,21450,21450,0
20230627,171800,2017870500,21450,21450,21450,21450,4611
20230627,171700,2017870500,21450,21450,21450,21450,0
20230627,171600,2017870500,21450,21450,21450,21450,0
20230627,171500,2017870500,21450,21450,21450,21450,0
20230627,171400,2017870500,21450,21450,21450,21450,0
20230627,171300,2017870500,21450,21450,21450,21450,0
20230627,171200,2017870500,21450,21450,21450,21450,0
20230627,171100,2017870500,21450,21450,21450,21450,0
20230627,171000,2017870500,21450,21450,21450,21450,0
20230627,170900,2017870500,21450,21450,21450,21450,0
20230627,170800,2017870500,21450,21450,21450,21450,0
20230627,170700,2017870500,21450,21450,21450,21450,0
20230627,170600,2017870500,21450,21450,21450,21450,0
20230627,170500,2017870500,21450,21450,21450,21450,0
20230627,170400,2017870500,21450,21450,21450,21450,0
20230627,170300,2017870500,21450,21450,21450,21450,0
20230627,170200,2017870500,21450,21450,21450,21450,0
20230627,170100,2017870500,21450,21450,21450,21450,0
20230627,170000,2017870500,21450,21450,21450,21450,0
20230627,165900,2017870500,21450,21450,21450,21450,0
20230627,165800,2017870500,21450,21450,21450,21450,0
20230627,165700,2017870500,21450,21450,21450,21450,0
20230627,165600,2017870500,21450,21450,21450,21450,0
20230627,165500,2017870500,21450,21450,21450,21450,0
20230627,165400,2017870500,21450,21450,21450,21450,0
20230627,165300,2017870500,21450,21450,21450,21450,0
20230627,165200,2017870500,21450,21450,21450,21450,0
20230627,165100,2017870500,21450,21450,21450,21450,0
20230627,165000,2017870500,21450,21450,21450,21450,0
20230627,164900,2017870500,21450,21450,21450,21450,0
20230627,164800,2017870500,21450,21450,21450,21450,4611
20230627,164700,2017870500,21450,21450,21450,21450,0
20230627,164600,2017870500,21450,21450,21450,21450,0
20230627,164500,2017870500,21450,21450,21450,21450,0
20230627,164400,2017870500,21450,21450,21450,21450,0
20230627,164300,2017870500,21450,21450,21450,21450,0
20230627,164200,2017870500,21450,21450,21450,21450,0
20230627,164100,2017870500,21450,21450,21450,21450,0
20230627,164000,2017870500,21450,21450,21450,21450,0
20230627,163900,2017870500,21450,21450,21450,21450,0
20230627,163800,2017870500,21450,21450,21450,21450,0
20230627,163700,2017870500,21450,21450,21450,21450,0
20230627,163600,2017870500,21450,21450,21450,21450,0
20230627,163500,2017870500,21450,21450,21450,21450,0
20230627,163400,2017870500,21450,21450,21450,21450,0
20230627,163300,2017870500,21450,21450,21450,21450,0
20230627,163200,2017870500,21450,21450,21450,21450,0
20230627,163100,2017870500,21450,21450,21450,21450,0
20230627,163000,2017870500,21450,21450,21450,21450,0
20230627,162900,2017870500,21450,21450,21450,21450,0
20230627,162800,2017870500,21450,21450,21450,21450,0
20230627,162700,2017870500,21450,21450,21450,21450,0
20230627,162600,2017870500,21450,21450,21450,21450,0
20230627,162500,2017870500,21450,21450,21450,21450,0
20230627,162400,2017870500,21450,21450,21450,21450,0
20230627,162300,2017870500,21450,21450,21450,21450,0
20230627,162200,2017870500,21450,21450,21450,21450,0
20230627,162100,2017870500,21450,21450,21450,21450,0
20230627,162000,2017870500,21450,21450,21450,21450,0
20230627,161900,2017870500,21450,21450,21450,21450,0
20230627,161800,2017870500,21450,21450,21450,21450,4611
20230627,161700,2017870500,21450,21450,21450,21450,0
20230627,161600,2017870500,21450,21450,21450,21450,0
20230627,161500,2017870500,21450,21450,21450,21450,0
20230627,161400,2017870500,21450,21450,21450,21450,0
20230627,161300,2017870500,21450,21450,21450,21450,0
20230627,161200,2017870500,21450,21450,21450,21450,0
20230627,161100,2017870500,21450,21450,21450,21450,0
20230627,161000,2017870500,21450,21450,21450,21450,0
20230627,160900,2017870500,21450,21450,21450,21450,0
20230627,160800,2017870500,21450,21450,21450,21450,0
20230627,160700,2017870500,21450,21450,21450,21450,0
20230627,160600,2017870500,21450,21450,21450,21450,0
20230627,160500,2017870500,21450,21450,21450,21450,0
20230627,160400,2017870500,21450,21450,21450,21450,0
20230627,160300,2017870500,21450,21450,21450,21450,0
20230627,160200,2017870500,21450,21450,21450,21450,0
20230627,160100,2017870500,21450,21450,21450,21450,0
20230627,160000,2017870500,21450,21450,21450,21450,0
20230627,155900,2017870500,21450,21450,21450,21450,0
20230627,155800,2017870500,21450,21450,21450,21450,0
20230627,155700,2017870500,21450,21450,21450,21450,0
20230627,155600,2017870500,21450,21450,21450,21450,0
20230627,155500,2017870500,21450,21450,21450,21450,0
20230627,155400,2017870500,21450,21450,21450,21450,0
20230627,155300,2017870500,21450,21450,21450,21450,0
20230627,155200,2017870500,21450,21450,21450,21450,0
20230627,155100,2017870500,21450,21450,21450,21450,0
20230627,155000,2017870500,21450,21450,21450,21450,0
20230627,154900,2017870500,21450,21450,21450,21450,0
20230627,154800,2017870500,21450,21450,21450,21450,4611
20230627,154700,2017870500,21450,21450,21450,21450,0
20230627,154600,2017870500,21450,21450,21450,21450,0
20230627,154500,2017870500,21450,21450,21450,21450,0
20230627,154400,2017870500,21450,21450,21450,21450,0
20230627,154300,2017870500,21450,21450,21450,21450,0
20230627,154200,2017870500,21450,21450,21450,21450,0
20230627,154100,2017870500,21450,21450,21450,21450,0
20230627,154000,2017870500,21450,21450,21450,21450,0
20230627,153900,2017870500,21450,21450,21450,21450,0
20230627,153800,2017870500,21450,21450,21450,21450,0
20230627,153700,2017870500,21450,21450,21450,21450,0
20230627,153600,2017870500,21450,21450,21450,21450,0
20230627,153500,2017870500,21450,21450,21450,21450,0
20230627,153400,2017870500,21450,21450,21450,21450,0
20230627,153300,2017870500,21450,21450,21450,21450,0
20230627,153200,2017870500,21450,21450,21450,21450,0
20230627,153100,2017870500,21450,21450,21450,21450,0
20230627,153000,2017870500,21450,21450,21450,21450,4611
20230627,152900,1918964550,21450,21450,21450,21450,0
20230627,152800,1918964550,21450,21450,21450,21450,0
20230627,152700,1918964550,21450,21450,21450,21450,0
20230627,152600,1918964550,21450,21450,21450,21450,0
20230627,152500,1918964550,21450,21450,21450,21450,0
20230627,152400,1918964550,21450,21450,21450,21450,0
20230627,152300,1918964550,21450,21450,21450,21450,0
20230627,152200,1918964550,21450,21450,21450,21450,0
20230627,152100,1918964550,21450,21450,21450,21450,0
20230627,152000,1918964550,21450,21450,21450,21450,0
20230627,151900,1918964550,21450,21450,21450,21450,3036
20230627,151800,1853842350,21450,21400,21450,21400,1272
20230627,151700,1826620750,21400,21350,21400,21350,2590
20230627,151600,1771278350,21300,21400,21400,21300,286
20230627,151500,1765172900,21400,21400,21400,21350,526
20230627,151400,1753941500,21400,21300,21400,21300,281
20230627,151300,1747938250,21350,21350,21350,21300,670
20230627,151200,1733636250,21350,21400,21400,21300,224
20230627,151100,1728855100,21400,21400,21400,21350,193
20230627,151000,1724732400,21400,21400,21400,21400,1
20230627,150900,1724711000,21400,21350,21400,21350,117
20230627,150800,1722212950,21350,21350,21350,21350,400
20230627,150700,1713672950,21400,21400,21400,21400,10
20230627,150600,1713458950,21400,21400,21400,21300,22
20230627,150500,1712990150,21400,21400,21400,21400,0
20230627,150400,1712990150,21400,21300,21400,21300,413
20230627,150300,1704192950,21400,21350,21400,21350,1533
20230627,150200,1671451950,21350,21350,21350,21350,52
20230627,150100,1670341750,21350,21350,21350,21350,64
20230627,150000,1668975350,21350,21350,21350,21350,0
20230627,145900,1668975350,21350,21350,21350,21350,302
20230627,145800,1662527650,21300,21300,21300,21300,169
20230627,145700,1658927950,21300,21350,21350,21300,394
20230627,145600,1650530750,21350,21350,21350,21350,0
20230627,145500,1650530750,21350,21350,21350,21350,69
20230627,145400,1649057600,21350,21300,21350,21300,149
20230627,145300,1645878900,21300,21300,21350,21250,602
20230627,145200,1633086100,21350,21300,21350,21250,42
20230627,145100,1632192400,21350,21300,21350,21300,30
20230627,145000,1631552950,21300,21300,21300,21300,47
20230627,144900,1630551850,21350,21350,21350,21350,5
20230627,144800,1630445100,21350,21350,21350,21350,0
20230627,144700,1630445100,21350,21300,21350,21300,3
20230627,144600,1630381100,21350,21350,21350,21350,5
20230627,144500,1630274350,21300,21350,21350,21300,58
20230627,144400,1629036100,21350,21350,21350,21350,44
20230627,144300,1628096700,21350,21250,21350,21250,292
20230627,144200,1621891500,21250,21350,21400,21250,3
20230627,144100,1621827500,21300,21400,21400,21300,4
20230627,144000,1621742100,21300,21350,21350,21300,813
20230627,143900,1604390550,21350,21350,21350,21350,0
20230627,143800,1604390550,21350,21350,21350,21350,2
20230627,143700,1604347850,21250,21350,21350,21250,672
20230627,143600,1590052350,21300,21300,21300,21300,141
20230627,143500,1587049050,21300,21300,21300,21300,1
20230627,143400,1587027750,21350,21300,21350,21300,367
20230627,143300,1579192850,21300,21350,21350,21300,246
20230627,143200,1573945750,21300,21300,21300,21300,300
20230627,143100,1567555750,21300,21300,21300,21300,118
20230627,143000,1565042350,21400,21400,21400,21400,0
20230627,142900,1565042350,21400,21300,21400,21300,488
20230627,142800,1554624600,21300,21300,21300,21300,70
20230627,142700,1553133600,21300,21300,21300,21200,166
20230627,142600,1549611600,21300,21300,21300,21200,117
20230627,142500,1547129500,21200,21300,21300,21200,3106
20230627,142400,1481220250,21300,21300,21300,21300,100
20230627,142300,1479090250,21300,21300,21300,21300,190
20230627,142200,1475043250,21300,21300,21300,21300,94
20230627,142100,1473041050,21300,21350,21350,21300,41
20230627,142000,1472167250,21300,21300,21300,21300,153
20230627,141900,1468908350,21400,21400,21400,21400,2
20230627,141800,1468865550,21350,21350,21350,21350,197
20230627,141700,1464659600,21300,21300,21300,21300,0
20230627,141600,1464659600,21300,21350,21350,21300,21
20230627,141500,1464211800,21300,21300,21300,21300,100
20230627,141400,1462081800,21350,21300,21350,21300,110
20230627,141300,1459738300,21350,21350,21350,21350,12
20230627,141200,1459482100,21300,21350,21350,21300,11
20230627,141100,1459247750,21300,21300,21300,21300,20
20230627,141000,1458821750,21350,21350,21350,21350,10
20230627,140900,1458608250,21350,21300,21350,21300,152
20230627,140800,1455370550,21250,21250,21250,21250,4
20230627,140700,1455285550,21350,21350,21350,21350,0
20230627,140600,1455285550,21350,21400,21400,21350,2
20230627,140500,1455242800,21200,21400,21400,21200,763
20230627,140400,1439031950,21400,21400,21400,21400,0
20230627,140300,1439031950,21400,21350,21400,21350,13
20230627,140200,1438754000,21400,21400,21400,21400,1
20230627,140100,1438732600,21250,21250,21250,21250,12
20230627,140000,1438477600,21400,21400,21400,21400,0
20230627,135900,1438477600,21400,21300,21400,21250,1502
20230627,135800,1406515150,21300,21300,21300,21300,1
20230627,135700,1406493850,21400,21400,21400,21400,0
20230627,135600,1406493850,21400,21400,21400,21400,0
20230627,135500,1406493850,21400,21400,21400,21400,0
20230627,135400,1406493850,21400,21400,21400,21400,0
20230627,135300,1406493850,21400,21400,21400,21400,0
20230627,135200,1406493850,21400,21400,21400,21400,0
20230627,135100,1406493850,21400,21400,21400,21400,0
20230627,135000,1406493850,21400,21400,21400,21400,0
20230627,134900,1406493850,21400,21300,21400,21300,56
20230627,134800,1405296650,21300,21300,21300,21300,637
20230627,134700,1391728550,21300,21300,21300,21300,37
20230627,134600,1390940450,21300,21400,21400,21300,216
20230627,134500,1386338850,21400,21450,21450,21350,467
20230627,134400,1376368100,21450,21350,21450,21350,17
20230627,134300,1376004450,21400,21400,21400,21400,5
20230627,134200,1375897450,21350,21350,21350,21350,305
20230627,134100,1369385700,21450,21450,21450,21450,2
20230627,134000,1369342800,21350,21350,21350,21350,526
20230627,133900,1358112700,21350,21400,21400,21350,6
20230627,133800,1357984500,21450,21400,21450,21350,302
20230627,133700,1351536500,21450,21450,21450,21450,0
20230627,133600,1351536500,21450,21450,21450,21450,0
20230627,133500,1351536500,21450,21350,21450,21350,373
20230627,133400,1343572650,21450,21450,21450,21450,1
20230627,133300,1343551200,21450,21450,21450,21450,2
20230627,133200,1343508300,21350,21400,21400,21350,458
20230627,133100,1333707200,21400,21400,21400,21400,0
20230627,133000,1333707200,21400,21350,21400,21350,328
20230627,132900,1326703300,21400,21400,21400,21400,13
20230627,132800,1326425100,21350,21350,21350,21350,506
20230627,132700,1315622000,21400,21400,21400,21400,0
20230627,132600,1315622000,21400,21400,21400,21400,67
20230627,132500,1314188200,21400,21400,21400,21400,106
20230627,132400,1311919800,21400,21400,21400,21400,500
20230627,132300,1301219800,21350,21350,21350,21350,10
20230627,132200,1301006300,21350,21350,21350,21350,86
20230627,132100,1299170200,21350,21350,21350,21350,50
20230627,132000,1298102700,21450,21450,21450,21450,4
20230627,131900,1298016900,21450,21450,21450,21450,0
20230627,131800,1298016900,21450,21450,21450,21450,10
20230627,131700,1297802400,21450,21450,21450,21450,23
20230627,131600,1297309050,21450,21450,21450,21450,46
20230627,131500,1296322350,21450,21450,21450,21450,0
20230627,131400,1296322350,21450,21450,21450,21450,20
20230627,131300,1295893350,21450,21450,21450,21450,50
20230627,131200,1294820850,21450,21450,21450,21450,0
20230627,131100,1294820850,21450,21350,21450,21350,47
20230627,131000,1293817200,21350,21300,21350,21250,1128
20230627,130900,1269833950,21350,21350,21350,21350,1
20230627,130800,1269812600,21350,21350,21350,21350,0
20230627,130700,1269812600,21350,21350,21350,21350,2
20230627,130600,1269769900,21350,21400,21400,21350,574
20230627,130500,1257514500,21400,21400,21400,21300,53
20230627,130400,1256384350,21300,21350,21350,21300,535
20230627,130300,1244983200,21450,21450,21450,21450,1
20230627,130200,1244961750,21350,21350,21350,21350,5
20230627,130100,1244855000,21450,21450,21450,21450,15
20230627,130000,1244533250,21350,21350,21350,21350,44
20230627,125900,1243593850,21450,21450,21450,21450,0
20230627,125800,1243593850,21450,21450,21450,21450,0
20230627,125700,1243593850,21450,21450,21450,21450,27
20230627,125600,1243014700,21350,21400,21400,21350,211
20230627,125500,1238501300,21400,21400,21400,21400,6
20230627,125400,1238372900,21450,21450,21450,21450,155
20230627,125300,1235048150,21450,21450,21450,21450,0
20230627,125200,1235048150,21450,21450,21450,21450,0
20230627,125100,1235048150,21450,21450,21450,21450,0
20230627,125000,1235048150,21450,21450,21450,21450,1
20230627,124900,1235026700,21450,21450,21450,21450,4
20230627,124800,1234940900,21450,21450,21450,21450,1
20230627,124700,1234919450,21450,21400,21450,21400,24
20230627,124600,1234405750,21400,21400,21400,21400,127
20230627,124500,1231687950,21400,21400,21400,21400,0
20230627,124400,1231687950,21400,21400,21400,21400,0
20230627,124300,1231687950,21400,21400,21400,21400,0
20230627,124200,1231687950,21400,21400,21400,21400,0
20230627,124100,1231687950,21400,21400,21400,21400,0
20230627,124000,1231687950,21400,21300,21400,21300,801
20230627,123900,1214626550,21450,21300,21450,21300,59
20230627,123800,1213369700,21300,21300,21300,21300,100
20230627,123700,1211239700,21450,21450,21450,21450,0
20230627,123600,1211239700,21450,21450,21450,21450,1
20230627,123500,1211218250,21300,21300,21300,21300,2
20230627,123400,1211175650,21450,21450,21450,21450,0
20230627,123300,1211175650,21450,21350,21450,21350,130
20230627,123200,1208399150,21350,21350,21350,21350,1
20230627,123100,1208377800,21450,21450,21450,21450,0
20230627,123000,1208377800,21450,21450,21450,21450,0
20230627,122900,1208377800,21450,21450,21450,21450,12
20230627,122800,1208120400,21350,21450,21450,21350,570
20230627,122700,1195943900,21450,21350,21450,21350,25
20230627,122600,1195410050,21500,21500,21500,21500,0
20230627,122500,1195410050,21500,21500,21500,21500,0
20230627,122400,1195410050,21500,21400,21500,21350,1647
20230627,122300,1160226650,21400,21500,21500,21400,526
20230627,122200,1148957650,21550,21550,21550,21550,0
20230627,122100,1148957650,21550,21550,21550,21550,0
20230627,122000,1148957650,21550,21550,21550,21550,0
20230627,121900,1148957650,21550,21550,21550,21550,5
20230627,121800,1148849900,21400,21550,21550,21400,186
20230627,121700,1144868000,21550,21550,21550,21550,0
20230627,121600,1144868000,21550,21550,21550,21550,0
20230627,121500,1144868000,21550,21550,21550,21550,0
20230627,121400,1144868000,21550,21450,21550,21450,54
20230627,121300,1143709500,21450,21450,21450,21450,1
20230627,121200,1143688050,21550,21550,21550,21550,1
20230627,121100,1143666500,21550,21550,21550,21550,0
20230627,121000,1143666500,21550,21450,21550,21450,2
20230627,120900,1143623500,21450,21450,21450,21450,46
20230627,120800,1142636800,21500,21450,21500,21450,47
20230627,120700,1141628150,21550,21450,21550,21450,4
20230627,120600,1141542250,21450,21550,21550,21450,5
20230627,120500,1141434800,21450,21550,21550,21450,351
20230627,120400,1133904900,21500,21500,21550,21500,55
20230627,120300,1132722300,21450,21500,21500,21450,48
20230627,120200,1131691500,21550,21550,21550,21550,1
20230627,120100,1131669950,21600,21600,21600,21600,0
20230627,120000,1131669950,21600,21600,21600,21600,1
20230627,115900,1131648350,21550,21550,21550,21550,200
20230627,115800,1127338350,21550,21550,21550,21550,364
20230627,115700,1119494150,21550,21550,21550,21550,525
20230627,115600,1108180400,21550,21550,21550,21550,0
20230627,115500,1108180400,21550,21550,21550,21550,0
20230627,115400,1108180400,21550,21550,21550,21550,2
20230627,115300,1108137300,21500,21450,21500,21450,1634
20230627,115200,1073066550,21450,21450,21450,21450,3
20230627,115100,1073002200,21400,21400,21400,21400,484
20230627,115000,1062644600,21450,21450,21450,21450,4
20230627,114900,1062558800,21400,21400,21400,21400,0
20230627,114800,1062558800,21400,21450,21450,21400,73
20230627,114700,1060996450,21450,21400,21450,21400,16
20230627,114600,1060653950,21400,21400,21400,21400,50
20230627,114500,1059583950,21400,21450,21450,21400,20
20230627,114400,1059155900,21400,21400,21400,21400,1
20230627,114300,1059134500,21450,21450,21450,21450,0
20230627,114200,1059134500,21450,21450,21450,21450,1
20230627,114100,1059113050,21450,21450,21450,21450,1
20230627,114000,1059091600,21450,21450,21450,21450,2
20230627,113900,1059048700,21400,21400,21400,21350,36
20230627,113800,1058279500,21350,21350,21350,21350,1
20230627,113700,1058258150,21450,21450,21450,21450,0
20230627,113600,1058258150,21450,21450,21450,21450,0
20230627,113500,1058258150,21450,21450,21450,21450,0
20230627,113400,1058258150,21450,21400,21450,21400,21
20230627,113300,1057808650,21450,21450,21450,21450,0
20230627,113200,1057808650,21450,21450,21450,21450,0
20230627,113100,1057808650,21450,21400,21450,21300,883
20230627,113000,1038990000,21450,21450,21450,21450,3
20230627,112900,1038925650,21450,21450,21450,21450,0
20230627,112800,1038925650,21450,21450,21450,21450,395
20230627,112700,1030452900,21450,21400,21450,21400,127
20230627,112600,1027728800,21350,21350,21350,21350,7
20230627,112500,1027579350,21350,21350,21350,21350,0
20230627,112400,1027579350,21350,21400,21400,21350,137
20230627,112300,1024653850,21400,21400,21400,21400,5
20230627,112200,1024546850,21350,21400,21400,21350,82
20230627,112100,1022792100,21400,21400,21400,21400,333
20230627,112000,1015665900,21450,21450,21450,21450,2
20230627,111900,1015623000,21400,21400,21400,21400,68
20230627,111800,1014167800,21450,21400,21450,21400,16
20230627,111700,1013825300,21500,21500,21500,21500,0
20230627,111600,1013825300,21500,21500,21500,21500,0
20230627,111500,1013825300,21500,21450,21500,21400,58
20230627,111400,1012583700,21500,21500,21500,21450,190
20230627,111300,1008505750,21500,21450,21500,21450,568
20230627,111200,996322050,21450,21450,21450,21450,5
20230627,111100,996214800,21450,21450,21450,21450,10
20230627,111000,996000300,21450,21450,21450,21450,65
20230627,110900,994606050,21450,21400,21450,21400,1411
20230627,110800,964386100,21400,21400,21400,21400,1
20230627,110700,964364700,21400,21400,21400,21400,631
20230627,110600,950861300,21450,21450,21450,21450,0
20230627,110500,950861300,21450,21450,21450,21450,1
20230627,110400,950839850,21400,21400,21450,21400,320
20230627,110300,943991750,21450,21450,21450,21450,0
20230627,110200,943991750,21450,21450,21450,21450,1
20230627,110100,943970300,21400,21400,21400,21400,0
20230627,110000,943970300,21400,21350,21400,21350,571
20230627,105900,931751450,21350,21400,21400,21350,696
20230627,105800,916891750,21350,21400,21400,21350,166
20230627,105700,913346900,21350,21400,21450,21350,142
20230627,105600,910308050,21400,21350,21400,21350,498
20230627,105500,899673150,21350,21350,21350,21350,4
20230627,105400,899587750,21300,21300,21350,21300,62
20230627,105300,898267050,21350,21350,21350,21300,77
20230627,105200,896623650,21300,21350,21350,21300,4
20230627,105100,896538300,21350,21350,21350,21350,12
20230627,105000,896282100,21250,21250,21250,21250,16
20230627,104900,895942100,21350,21250,21350,21250,616
20230627,104800,882825150,21300,21300,21300,21300,3
20230627,104700,882761250,21250,21250,21250,21250,30
20230627,104600,882123750,21250,21250,21250,21250,0
20230627,104500,882123750,21250,21300,21300,21250,40
20230627,104400,881272250,21300,21200,21300,21200,40
20230627,104300,880423550,21250,21250,21250,21250,365
20230627,104200,872667300,21200,21200,21200,21200,0
20230627,104100,872667300,21200,21250,21250,21200,4
20230627,104000,872582350,21250,21150,21250,21150,4
20230627,103900,872497450,21150,21150,21150,21150,508
20230627,103800,861753250,21200,21150,21200,21150,133
20230627,103700,858935600,21200,21200,21200,21200,6
20230627,103600,858808400,21150,21150,21150,21150,328
20230627,103500,851871200,21150,21150,21150,21150,4
20230627,103400,851786600,21150,21150,21150,21100,753
20230627,103300,835878350,21150,21250,21250,21150,223
20230627,103200,831154000,21200,21150,21250,21150,203
20230627,103100,826850350,21150,21150,21150,21150,1820
20230627,103000,788357350,21250,21250,21250,21100,1522
20230627,102900,756157400,21250,21200,21250,21150,358
20230627,102800,748576500,21250,21150,21250,21100,643
20230627,102700,734998250,21150,21200,21300,21100,2018
20230627,102600,692321750,21200,21300,21300,21200,341
20230627,102500,685077150,21300,21300,21300,21300,1
20230627,102400,685055850,21300,21300,21300,21200,1501
20230627,102300,653184950,21350,21350,21350,21350,1
20230627,102200,653163600,21400,21400,21400,21400,0
20230627,102100,653163600,21400,21400,21400,21400,2
20230627,102000,653120800,21250,21450,21450,21250,72
20230627,101900,651588700,21300,21400,21400,21300,1945
20230627,101800,610123850,21400,21400,21400,21400,170
20230627,101700,606485850,21400,21450,21450,21400,57
20230627,101600,605263250,21450,21450,21450,21450,24
20230627,101500,604748450,21450,21350,21450,21350,194
20230627,101400,600596900,21350,21350,21350,21350,312
20230627,101300,593935700,21350,21350,21350,21350,100
20230627,101200,591800700,21350,21350,21350,21350,53
20230627,101100,590669150,21350,21350,21350,21350,196
20230627,101000,586484550,21300,21350,21350,21300,300
20230627,100900,580088150,21350,21350,21350,21300,122
20230627,100800,577483700,21350,21350,21350,21350,72
20230627,100700,575946500,21400,21400,21400,21400,1
20230627,100600,575925100,21300,21300,21300,21300,103
20230627,100500,573731200,21350,21350,21350,21300,1323
20230627,100400,545515050,21350,21350,21350,21350,110
20230627,100300,543166550,21350,21350,21350,21350,84
20230627,100200,541373150,21350,21400,21400,21350,138
20230627,100100,538424950,21350,21300,21350,21300,392
20230627,100000,530073750,21300,21350,21350,21300,1059
20230627,095900,507466100,21350,21400,21400,21350,294
20230627,095800,501184800,21400,21400,21400,21400,503
20230627,095700,490420600,21400,21400,21450,21400,452
20230627,095600,480747750,21450,21450,21450,21450,4
20230627,095500,480661950,21450,21450,21450,21450,19
20230627,095400,480254400,21450,21450,21450,21450,10
20230627,095300,480039900,21450,21500,21500,21450,106
20230627,095200,477764200,21500,21400,21500,21400,55
20230627,095100,476586700,21400,21450,21450,21400,214
20230627,095000,472007000,21400,21400,21400,21400,165
20230627,094900,468476000,21400,21400,21400,21400,21
20230627,094800,468026600,21400,21400,21400,21400,149
20230627,094700,464838000,21400,21400,21450,21400,237
20230627,094600,459757150,21400,21400,21400,21400,625
20230627,094500,446382150,21450,21450,21450,21450,2
20230627,094400,446339250,21400,21400,21400,21400,158
20230627,094300,442958050,21450,21450,21500,21450,218
20230627,094200,438281750,21400,21450,21500,21400,736
20230627,094100,422530650,21400,21400,21400,21400,0
20230627,094000,422530650,21400,21400,21400,21400,14
20230627,093900,422231050,21400,21400,21400,21400,124
20230627,093800,419577450,21400,21400,21400,21400,237
20230627,093700,414505650,21400,21450,21500,21400,50
20230627,093600,413433400,21400,21400,21400,21400,593
20230627,093500,400743200,21400,21500,21500,21400,30
20230627,093400,400101000,21500,21500,21500,21500,10
20230627,093300,399886000,21500,21500,21500,21500,11
20230627,093200,399649500,21350,21400,21500,21350,1389
20230627,093100,369911650,21400,21450,21500,21400,460
20230627,093000,360039750,21500,21450,21500,21400,673
20230627,092900,345617100,21500,21500,21500,21500,3
20230627,092800,345552600,21400,21500,21500,21400,388
20230627,092700,337241700,21500,21400,21500,21400,29
20230627,092600,336620800,21400,21450,21450,21400,624
20230627,092500,323262050,21450,21450,21450,21450,243
20230627,092400,318049700,21500,21500,21500,21500,24
20230627,092300,317533700,21500,21550,21550,21500,110
20230627,092200,315168550,21550,21550,21550,21550,40
20230627,092100,314306550,21450,21550,21550,21450,60
20230627,092000,313017550,21550,21450,21550,21450,61
20230627,091900,311708200,21550,21450,21550,21450,151
20230627,091800,308469150,21450,21500,21500,21450,252
20230627,091700,303055450,21450,21450,21500,21450,150
20230627,091600,299837900,21450,21450,21550,21450,111
20230627,091500,297451600,21450,21600,21600,21450,1006
20230627,091400,275837700,21600,21600,21600,21600,4
20230627,091300,275751300,21600,21500,21600,21500,560
20230627,091200,263694900,21500,21600,21600,21500,126
20230627,091100,260979600,21600,21600,21600,21600,210
20230627,091000,256443600,21600,21550,21600,21550,290
20230627,090900,250191300,21550,21550,21550,21500,176
20230627,090800,246406150,21550,21550,21550,21550,154
20230627,090700,243087450,21650,21650,21650,21650,89
20230627,090600,241160600,21650,21500,21650,21500,1098
20230627,090500,217543150,21550,21450,21550,21450,5062
20230627,090400,108937750,21450,21450,21450,21450,46
20230627,090300,107951050,21450,21450,21450,21450,2340
20230627,090200,57758050,21450,21600,21700,21450,869
20230627,090100,39081600,21600,21600,21600,21550,414
20230627,090000,30145500,21750,21750,21750,21750,1291