stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,190200,3864050900,26500,26500,26500,26500,2270
20230627,190100,3864050900,26500,26500,26500,26500,0
20230627,190000,3864050900,26500,26500,26500,26500,0
20230627,185900,3864050900,26500,26500,26500,26500,0
20230627,185800,3864050900,26500,26500,26500,26500,0
20230627,185700,3864050900,26500,26500,26500,26500,0
20230627,185600,3864050900,26500,26500,26500,26500,0
20230627,185500,3864050900,26500,26500,26500,26500,0
20230627,185400,3864050900,26500,26500,26500,26500,0
20230627,185300,3864050900,26500,26500,26500,26500,0
20230627,185200,3864050900,26500,26500,26500,26500,0
20230627,185100,3864050900,26500,26500,26500,26500,0
20230627,185000,3864050900,26500,26500,26500,26500,0
20230627,184900,3864050900,26500,26500,26500,26500,0
20230627,184800,3864050900,26500,26500,26500,26500,0
20230627,184700,3864050900,26500,26500,26500,26500,0
20230627,184600,3864050900,26500,26500,26500,26500,0
20230627,184500,3864050900,26500,26500,26500,26500,0
20230627,184400,3864050900,26500,26500,26500,26500,0
20230627,184300,3864050900,26500,26500,26500,26500,0
20230627,184200,3864050900,26500,26500,26500,26500,0
20230627,184100,3864050900,26500,26500,26500,26500,0
20230627,184000,3864050900,26500,26500,26500,26500,0
20230627,183900,3864050900,26500,26500,26500,26500,0
20230627,183800,3864050900,26500,26500,26500,26500,0
20230627,183700,3864050900,26500,26500,26500,26500,0
20230627,183600,3864050900,26500,26500,26500,26500,0
20230627,183500,3864050900,26500,26500,26500,26500,0
20230627,183400,3864050900,26500,26500,26500,26500,0
20230627,183300,3864050900,26500,26500,26500,26500,0
20230627,183200,3864050900,26500,26500,26500,26500,2270
20230627,183100,3864050900,26500,26500,26500,26500,0
20230627,183000,3864050900,26500,26500,26500,26500,0
20230627,182900,3864050900,26500,26500,26500,26500,0
20230627,182800,3864050900,26500,26500,26500,26500,0
20230627,182700,3864050900,26500,26500,26500,26500,0
20230627,182600,3864050900,26500,26500,26500,26500,0
20230627,182500,3864050900,26500,26500,26500,26500,0
20230627,182400,3864050900,26500,26500,26500,26500,0
20230627,182300,3864050900,26500,26500,26500,26500,0
20230627,182200,3864050900,26500,26500,26500,26500,0
20230627,182100,3864050900,26500,26500,26500,26500,0
20230627,182000,3864050900,26500,26500,26500,26500,0
20230627,181900,3864050900,26500,26500,26500,26500,0
20230627,181800,3864050900,26500,26500,26500,26500,0
20230627,181700,3864050900,26500,26500,26500,26500,0
20230627,181600,3864050900,26500,26500,26500,26500,0
20230627,181500,3864050900,26500,26500,26500,26500,0
20230627,181400,3864050900,26500,26500,26500,26500,0
20230627,181300,3864050900,26500,26500,26500,26500,0
20230627,181200,3864050900,26500,26500,26500,26500,0
20230627,181100,3864050900,26500,26500,26500,26500,0
20230627,181000,3864050900,26500,26500,26500,26500,0
20230627,180900,3864050900,26500,26500,26500,26500,0
20230627,180800,3864050900,26500,26500,26500,26500,0
20230627,180700,3864050900,26500,26500,26500,26500,0
20230627,180600,3864050900,26500,26500,26500,26500,0
20230627,180500,3864050900,26500,26500,26500,26500,0
20230627,180400,3864050900,26500,26500,26500,26500,0
20230627,180300,3864050900,26500,26500,26500,26500,0
20230627,180200,3864050900,26500,26500,26500,26500,2270
20230627,180100,3864050900,26500,26500,26500,26500,0
20230627,180000,3864050900,26500,26500,26500,26500,0
20230627,175900,3864050900,26500,26500,26500,26500,0
20230627,175800,3864050900,26500,26500,26500,26500,0
20230627,175700,3864050900,26500,26500,26500,26500,0
20230627,175600,3864050900,26500,26500,26500,26500,0
20230627,175500,3864050900,26500,26500,26500,26500,0
20230627,175400,3864050900,26500,26500,26500,26500,0
20230627,175300,3864050900,26500,26500,26500,26500,0
20230627,175200,3864050900,26500,26500,26500,26500,0
20230627,175100,3864050900,26500,26500,26500,26500,0
20230627,175000,3864050900,26500,26500,26500,26500,0
20230627,174900,3864050900,26500,26500,26500,26500,0
20230627,174800,3864050900,26500,26500,26500,26500,0
20230627,174700,3864050900,26500,26500,26500,26500,0
20230627,174600,3864050900,26500,26500,26500,26500,0
20230627,174500,3864050900,26500,26500,26500,26500,0
20230627,174400,3864050900,26500,26500,26500,26500,0
20230627,174300,3864050900,26500,26500,26500,26500,0
20230627,174200,3864050900,26500,26500,26500,26500,0
20230627,174100,3864050900,26500,26500,26500,26500,0
20230627,174000,3864050900,26500,26500,26500,26500,0
20230627,173900,3864050900,26500,26500,26500,26500,0
20230627,173800,3864050900,26500,26500,26500,26500,0
20230627,173700,3864050900,26500,26500,26500,26500,0
20230627,173600,3864050900,26500,26500,26500,26500,0
20230627,173500,3864050900,26500,26500,26500,26500,0
20230627,173400,3864050900,26500,26500,26500,26500,0
20230627,173300,3864050900,26500,26500,26500,26500,0
20230627,173200,3864050900,26500,26500,26500,26500,2270
20230627,173100,3864050900,26500,26500,26500,26500,0
20230627,173000,3864050900,26500,26500,26500,26500,0
20230627,172900,3864050900,26500,26500,26500,26500,0
20230627,172800,3864050900,26500,26500,26500,26500,0
20230627,172700,3864050900,26500,26500,26500,26500,0
20230627,172600,3864050900,26500,26500,26500,26500,0
20230627,172500,3864050900,26500,26500,26500,26500,0
20230627,172400,3864050900,26500,26500,26500,26500,0
20230627,172300,3864050900,26500,26500,26500,26500,0
20230627,172200,3864050900,26500,26500,26500,26500,0
20230627,172100,3864050900,26500,26500,26500,26500,0
20230627,172000,3864050900,26500,26500,26500,26500,0
20230627,171900,3864050900,26500,26500,26500,26500,0
20230627,171800,3864050900,26500,26500,26500,26500,0
20230627,171700,3864050900,26500,26500,26500,26500,0
20230627,171600,3864050900,26500,26500,26500,26500,0
20230627,171500,3864050900,26500,26500,26500,26500,0
20230627,171400,3864050900,26500,26500,26500,26500,0
20230627,171300,3864050900,26500,26500,26500,26500,0
20230627,171200,3864050900,26500,26500,26500,26500,0
20230627,171100,3864050900,26500,26500,26500,26500,0
20230627,171000,3864050900,26500,26500,26500,26500,0
20230627,170900,3864050900,26500,26500,26500,26500,0
20230627,170800,3864050900,26500,26500,26500,26500,0
20230627,170700,3864050900,26500,26500,26500,26500,0
20230627,170600,3864050900,26500,26500,26500,26500,0
20230627,170500,3864050900,26500,26500,26500,26500,0
20230627,170400,3864050900,26500,26500,26500,26500,0
20230627,170300,3864050900,26500,26500,26500,26500,0
20230627,170200,3864050900,26500,26500,26500,26500,2270
20230627,170100,3864050900,26500,26500,26500,26500,0
20230627,170000,3864050900,26500,26500,26500,26500,0
20230627,165900,3864050900,26500,26500,26500,26500,0
20230627,165800,3864050900,26500,26500,26500,26500,0
20230627,165700,3864050900,26500,26500,26500,26500,0
20230627,165600,3864050900,26500,26500,26500,26500,0
20230627,165500,3864050900,26500,26500,26500,26500,0
20230627,165400,3864050900,26500,26500,26500,26500,0
20230627,165300,3864050900,26500,26500,26500,26500,0
20230627,165200,3864050900,26500,26500,26500,26500,0
20230627,165100,3864050900,26500,26500,26500,26500,0
20230627,165000,3864050900,26500,26500,26500,26500,0
20230627,164900,3864050900,26500,26500,26500,26500,0
20230627,164800,3864050900,26500,26500,26500,26500,0
20230627,164700,3864050900,26500,26500,26500,26500,0
20230627,164600,3864050900,26500,26500,26500,26500,0
20230627,164500,3864050900,26500,26500,26500,26500,0
20230627,164400,3864050900,26500,26500,26500,26500,0
20230627,164300,3864050900,26500,26500,26500,26500,0
20230627,164200,3864050900,26500,26500,26500,26500,0
20230627,164100,3864050900,26500,26500,26500,26500,0
20230627,164000,3864050900,26500,26500,26500,26500,0
20230627,163900,3864050900,26500,26500,26500,26500,0
20230627,163800,3864050900,26500,26500,26500,26500,0
20230627,163700,3864050900,26500,26500,26500,26500,0
20230627,163600,3864050900,26500,26500,26500,26500,0
20230627,163500,3864050900,26500,26500,26500,26500,0
20230627,163400,3864050900,26500,26500,26500,26500,0
20230627,163300,3864050900,26500,26500,26500,26500,0
20230627,163200,3864050900,26500,26500,26500,26500,2270
20230627,163100,3864050900,26500,26500,26500,26500,0
20230627,163000,3864050900,26500,26500,26500,26500,0
20230627,162900,3864050900,26500,26500,26500,26500,0
20230627,162800,3864050900,26500,26500,26500,26500,0
20230627,162700,3864050900,26500,26500,26500,26500,0
20230627,162600,3864050900,26500,26500,26500,26500,0
20230627,162500,3864050900,26500,26500,26500,26500,0
20230627,162400,3864050900,26500,26500,26500,26500,0
20230627,162300,3864050900,26500,26500,26500,26500,0
20230627,162200,3864050900,26500,26500,26500,26500,0
20230627,162100,3864050900,26500,26500,26500,26500,0
20230627,162000,3864050900,26500,26500,26500,26500,0
20230627,161900,3864050900,26500,26500,26500,26500,0
20230627,161800,3864050900,26500,26500,26500,26500,0
20230627,161700,3864050900,26500,26500,26500,26500,0
20230627,161600,3864050900,26500,26500,26500,26500,0
20230627,161500,3864050900,26500,26500,26500,26500,0
20230627,161400,3864050900,26500,26500,26500,26500,0
20230627,161300,3864050900,26500,26500,26500,26500,0
20230627,161200,3864050900,26500,26500,26500,26500,0
20230627,161100,3864050900,26500,26500,26500,26500,0
20230627,161000,3864050900,26500,26500,26500,26500,0
20230627,160900,3864050900,26500,26500,26500,26500,0
20230627,160800,3864050900,26500,26500,26500,26500,0
20230627,160700,3864050900,26500,26500,26500,26500,0
20230627,160600,3864050900,26500,26500,26500,26500,0
20230627,160500,3864050900,26500,26500,26500,26500,0
20230627,160400,3864050900,26500,26500,26500,26500,0
20230627,160300,3864050900,26500,26500,26500,26500,0
20230627,160200,3864050900,26500,26500,26500,26500,2270
20230627,160100,3864050900,26500,26500,26500,26500,0
20230627,160000,3864050900,26500,26500,26500,26500,0
20230627,155900,3864050900,26500,26500,26500,26500,0
20230627,155800,3864050900,26500,26500,26500,26500,0
20230627,155700,3864050900,26500,26500,26500,26500,0
20230627,155600,3864050900,26500,26500,26500,26500,0
20230627,155500,3864050900,26500,26500,26500,26500,0
20230627,155400,3864050900,26500,26500,26500,26500,0
20230627,155300,3864050900,26500,26500,26500,26500,0
20230627,155200,3864050900,26500,26500,26500,26500,0
20230627,155100,3864050900,26500,26500,26500,26500,0
20230627,155000,3864050900,26500,26500,26500,26500,0
20230627,154900,3864050900,26500,26500,26500,26500,0
20230627,154800,3864050900,26500,26500,26500,26500,0
20230627,154700,3864050900,26500,26500,26500,26500,0
20230627,154600,3864050900,26500,26500,26500,26500,0
20230627,154500,3864050900,26500,26500,26500,26500,0
20230627,154400,3864050900,26500,26500,26500,26500,0
20230627,154300,3864050900,26500,26500,26500,26500,0
20230627,154200,3864050900,26500,26500,26500,26500,0
20230627,154100,3864050900,26500,26500,26500,26500,0
20230627,154000,3864050900,26500,26500,26500,26500,0
20230627,153900,3864050900,26500,26500,26500,26500,0
20230627,153800,3864050900,26500,26500,26500,26500,0
20230627,153700,3864050900,26500,26500,26500,26500,0
20230627,153600,3864050900,26500,26500,26500,26500,0
20230627,153500,3864050900,26500,26500,26500,26500,0
20230627,153400,3864050900,26500,26500,26500,26500,0
20230627,153300,3864050900,26500,26500,26500,26500,0
20230627,153200,3864050900,26500,26500,26500,26500,2270
20230627,153100,3864050900,26500,26500,26500,26500,0
20230627,153000,3864050900,26500,26500,26500,26500,2270
20230627,152900,3803895900,26500,26500,26500,26500,0
20230627,152800,3803895900,26500,26500,26500,26500,0
20230627,152700,3803895900,26500,26500,26500,26500,0
20230627,152600,3803895900,26500,26500,26500,26500,0
20230627,152500,3803895900,26500,26500,26500,26500,0
20230627,152400,3803895900,26500,26500,26500,26500,0
20230627,152300,3803895900,26500,26500,26500,26500,0
20230627,152200,3803895900,26500,26500,26500,26500,0
20230627,152100,3803895900,26500,26500,26500,26500,0
20230627,152000,3803895900,26500,26500,26500,26500,0
20230627,151900,3803895900,26500,26550,26550,26500,1356
20230627,151800,3767904500,26550,26600,26600,26550,73
20230627,151700,3765962850,26600,26600,26600,26600,7
20230627,151600,3765776650,26550,26550,26550,26550,238
20230627,151500,3759457750,26600,26600,26600,26550,202
20230627,151400,3754094550,26550,26600,26600,26550,120
20230627,151300,3750903550,26650,26600,26650,26550,37
20230627,151200,3749920600,26650,26550,26650,26550,544
20230627,151100,3735473750,26550,26650,26650,26550,868
20230627,151000,3712403150,26600,26650,26650,26600,1852
20230627,150900,3663132300,26650,26600,26650,26600,149
20230627,150800,3659166450,26650,26700,26700,26650,255
20230627,150700,3652370450,26650,26600,26700,26600,1185
20230627,150600,3620841250,26650,26600,26650,26600,944
20230627,150500,3595684650,26650,26600,26650,26600,148
20230627,150400,3591747800,26600,26600,26600,26600,510
20230627,150300,3578181800,26600,26550,26600,26550,14
20230627,150200,3577809900,26550,26600,26600,26550,122
20230627,150100,3574568300,26600,26600,26600,26600,19
20230627,150000,3574062900,26600,26600,26600,26600,323
20230627,145900,3565471100,26600,26600,26600,26600,0
20230627,145800,3565471100,26600,26600,26600,26600,24
20230627,145700,3564832700,26600,26600,26650,26600,183
20230627,145600,3559964850,26550,26550,26550,26550,0
20230627,145500,3559964850,26550,26600,26600,26550,529
20230627,145400,3545893700,26600,26550,26600,26550,25
20230627,145300,3545229900,26550,26550,26550,26550,30
20230627,145200,3544433400,26550,26550,26550,26550,135
20230627,145100,3540849150,26550,26550,26550,26550,112
20230627,145000,3537875550,26550,26550,26550,26550,682
20230627,144900,3519768450,26550,26550,26550,26550,0
20230627,144800,3519768450,26550,26550,26600,26550,128
20230627,144700,3516369150,26550,26550,26550,26550,227
20230627,144600,3510342300,26550,26550,26550,26550,25
20230627,144500,3509678550,26550,26550,26550,26550,128
20230627,144400,3506280150,26550,26550,26550,26550,10
20230627,144300,3506014650,26550,26550,26550,26550,14
20230627,144200,3505642950,26550,26550,26550,26550,349
20230627,144100,3496377000,26550,26550,26550,26550,19
20230627,144000,3495872550,26550,26550,26550,26550,0
20230627,143900,3495872550,26550,26650,26650,26550,529
20230627,143800,3481818300,26650,26650,26650,26650,3
20230627,143700,3481738350,26650,26650,26650,26650,0
20230627,143600,3481738350,26650,26650,26650,26650,0
20230627,143500,3481738350,26650,26600,26650,26600,44
20230627,143400,3480567800,26550,26500,26550,26500,529
20230627,143300,3466535350,26450,26500,26500,26450,18
20230627,143200,3466058850,26450,26500,26500,26450,339
20230627,143100,3457082300,26500,26500,26500,26500,7
20230627,143000,3456896800,26450,26450,26450,26450,0
20230627,142900,3456896800,26450,26450,26450,26450,0
20230627,142800,3456896800,26450,26450,26450,26450,104
20230627,142700,3454146000,26450,26500,26500,26450,122
20230627,142600,3450914000,26500,26500,26500,26500,63
20230627,142500,3449244500,26500,26550,26550,26500,676
20230627,142400,3431319500,26550,26550,26550,26500,110
20230627,142300,3428399500,26550,26600,26600,26550,601
20230627,142200,3412417950,26550,26550,26550,26550,0
20230627,142100,3412417950,26550,26550,26550,26550,92
20230627,142000,3409975350,26550,26600,26600,26550,124
20230627,141900,3406678150,26600,26600,26600,26600,1
20230627,141800,3406651550,26550,26550,26550,26550,1003
20230627,141700,3380021900,26550,26550,26550,26550,5
20230627,141600,3379889150,26550,26450,26550,26450,126
20230627,141500,3376556250,26550,26550,26550,26550,1
20230627,141400,3376529700,26450,26450,26450,26450,0
20230627,141300,3376529700,26450,26500,26500,26450,25
20230627,141200,3375867450,26450,26450,26450,26450,13
20230627,141100,3375523600,26400,26450,26450,26400,971
20230627,141000,3349874450,26500,26500,26500,26500,30
20230627,140900,3349079450,26450,26450,26450,26450,7
20230627,140800,3348894300,26450,26500,26500,26450,89
20230627,140700,3346537650,26450,26500,26500,26400,1082
20230627,140600,3317918050,26550,26500,26550,26500,2
20230627,140500,3317865000,26550,26500,26550,26500,2
20230627,140400,3317811950,26600,26550,26600,26550,182
20230627,140300,3312979700,26600,26550,26600,26550,206
20230627,140200,3307510000,26550,26550,26550,26550,10
20230627,140100,3307244500,26550,26550,26550,26550,1
20230627,140000,3307217950,26550,26550,26550,26550,5
20230627,135900,3307085200,26600,26550,26600,26550,219
20230627,135800,3301270700,26600,26600,26600,26600,88
20230627,135700,3298929900,26650,26600,26650,26600,5
20230627,135600,3298796850,26650,26650,26650,26650,0
20230627,135500,3298796850,26650,26600,26650,26600,661
20230627,135400,3281211750,26650,26650,26650,26650,300
20230627,135300,3273216750,26650,26650,26650,26650,200
20230627,135200,3267886750,26650,26650,26650,26650,41
20230627,135100,3266794100,26650,26650,26650,26650,20
20230627,135000,3266261100,26650,26650,26650,26650,18
20230627,134900,3265781400,26650,26650,26650,26650,0
20230627,134800,3265781400,26650,26650,26650,26650,1
20230627,134700,3265754750,26600,26600,26650,26600,370
20230627,134600,3255912700,26650,26600,26650,26600,21
20230627,134500,3255354050,26600,26600,26600,26600,50
20230627,134400,3254024050,26600,26600,26600,26600,454
20230627,134300,3241947650,26650,26650,26650,26650,0
20230627,134200,3241947650,26650,26650,26650,26650,35
20230627,134100,3241014900,26650,26650,26650,26650,453
20230627,134000,3228942450,26650,26650,26650,26650,140
20230627,133900,3225211450,26700,26700,26700,26700,51
20230627,133800,3223849750,26700,26650,26700,26650,48
20230627,133700,3222570150,26650,26650,26650,26650,10
20230627,133600,3222303650,26700,26650,26700,26650,399
20230627,133500,3211670200,26650,26500,26650,26500,944
20230627,133400,3186521850,26550,26550,26550,26550,11
20230627,133300,3186229800,26500,26500,26500,26500,0
20230627,133200,3186229800,26500,26450,26500,26450,590
20230627,133100,3170596300,26450,26450,26450,26450,241
20230627,133000,3164221850,26400,26450,26450,26400,21
20230627,132900,3163667400,26450,26450,26450,26450,1
20230627,132800,3163640950,26400,26400,26400,26400,13
20230627,132700,3163297750,26350,26350,26350,26350,40
20230627,132600,3162243750,26350,26350,26350,26350,0
20230627,132500,3162243750,26350,26350,26350,26350,104
20230627,132400,3159503350,26350,26350,26350,26350,200
20230627,132300,3154233350,26350,26350,26350,26350,0
20230627,132200,3154233350,26350,26350,26350,26350,30
20230627,132100,3153442850,26350,26350,26350,26350,200
20230627,132000,3148172850,26350,26450,26450,26350,4
20230627,131900,3148067250,26350,26350,26350,26350,26
20230627,131800,3147382150,26350,26350,26350,26350,4
20230627,131700,3147276750,26350,26350,26350,26350,21
20230627,131600,3146723400,26400,26400,26400,26400,31
20230627,131500,3145905000,26400,26400,26400,26400,0
20230627,131400,3145905000,26400,26400,26400,26400,91
20230627,131300,3143502600,26400,26400,26400,26400,112
20230627,131200,3140545800,26350,26350,26350,26350,191
20230627,131100,3135512950,26350,26400,26400,26350,51
20230627,131000,3134168900,26450,26450,26450,26450,1
20230627,130900,3134142450,26350,26400,26400,26350,250
20230627,130800,3127546300,26400,26400,26400,26400,80
20230627,130700,3125434300,26400,26400,26400,26400,10
20230627,130600,3125170300,26400,26400,26400,26400,132
20230627,130500,3121685500,26400,26400,26400,26400,0
20230627,130400,3121685500,26400,26350,26400,26350,94
20230627,130300,3119203950,26350,26350,26350,26350,442
20230627,130200,3107557250,26350,26350,26350,26350,58
20230627,130100,3106028950,26350,26350,26350,26350,100
20230627,130000,3103393950,26350,26300,26350,26300,107
20230627,125900,3100579800,26350,26300,26350,26300,31
20230627,125800,3099764450,26300,26300,26300,26300,202
20230627,125700,3094451850,26300,26350,26350,26300,1270
20230627,125600,3060999550,26400,26400,26400,26400,13
20230627,125500,3060656350,26400,26400,26400,26400,24
20230627,125400,3060022750,26400,26400,26450,26400,111
20230627,125300,3057089300,26450,26450,26450,26450,33
20230627,125200,3056216450,26450,26450,26450,26450,21
20230627,125100,3055661000,26450,26450,26450,26450,1
20230627,125000,3055634550,26450,26400,26450,26400,52
20230627,124900,3054261600,26400,26400,26400,26400,1189
20230627,124800,3022872000,26400,26400,26450,26400,322
20230627,124700,3014371100,26500,26500,26500,26500,0
20230627,124600,3014371100,26500,26500,26500,26500,1
20230627,124500,3014344600,26500,26500,26500,26500,0
20230627,124400,3014344600,26500,26450,26500,26450,151
20230627,124300,3010350600,26450,26450,26450,26450,0
20230627,124200,3010350600,26450,26450,26450,26450,20
20230627,124100,3009821600,26500,26500,26500,26500,50
20230627,124000,3008496600,26500,26450,26500,26450,7
20230627,123900,3008311400,26400,26400,26400,26400,0
20230627,123800,3008311400,26400,26400,26400,26400,0
20230627,123700,3008311400,26400,26400,26450,26400,105
20230627,123600,3005535650,26450,26450,26450,26450,0
20230627,123500,3005535650,26450,26450,26450,26400,156
20230627,123400,3001417150,26400,26450,26450,26400,14
20230627,123300,3001047050,26450,26450,26450,26450,1677
20230627,123200,2956690400,26450,26500,26500,26450,199
20230627,123100,2951422350,26550,26550,26550,26550,10
20230627,123000,2951156850,26550,26550,26550,26550,17
20230627,122900,2950705500,26600,26600,26600,26600,101
20230627,122800,2948018900,26600,26450,26600,26450,5
20230627,122700,2947886200,26550,26550,26550,26550,0
20230627,122600,2947886200,26550,26550,26550,26550,0
20230627,122500,2947886200,26550,26500,26550,26500,127
20230627,122400,2944520650,26600,26600,26600,26600,0
20230627,122300,2944520650,26600,26500,26600,26500,141
20230627,122200,2940784050,26500,26500,26500,26500,749
20230627,122100,2920935550,26600,26600,26600,26600,3
20230627,122000,2920855750,26500,26500,26500,26500,6
20230627,121900,2920696750,26500,26550,26550,26500,301
20230627,121800,2912712800,26600,26600,26600,26600,0
20230627,121700,2912712800,26600,26600,26600,26600,1
20230627,121600,2912686200,26550,26600,26600,26550,37
20230627,121500,2911702050,26600,26600,26600,26600,72
20230627,121400,2909786850,26650,26600,26650,26600,164
20230627,121300,2905420100,26600,26600,26600,26600,1
20230627,121200,2905393500,26600,26550,26600,26550,4
20230627,121100,2905287250,26550,26550,26550,26550,0
20230627,121000,2905287250,26550,26500,26550,26500,99
20230627,120900,2902663700,26550,26550,26550,26550,0
20230627,120800,2902663700,26550,26550,26550,26550,1
20230627,120700,2902637150,26500,26500,26500,26500,7
20230627,120600,2902451650,26500,26500,26500,26500,26
20230627,120500,2901762650,26500,26500,26500,26500,34
20230627,120400,2900861650,26550,26550,26550,26550,4
20230627,120300,2900755450,26550,26550,26550,26550,84
20230627,120200,2898525250,26550,26550,26550,26550,548
20230627,120100,2883975850,26550,26550,26550,26550,44
20230627,120000,2882807650,26500,26550,26550,26500,3
20230627,115900,2882728100,26500,26500,26500,26500,145
20230627,115800,2878885600,26550,26550,26550,26550,464
20230627,115700,2866566400,26600,26600,26600,26600,108
20230627,115600,2863693600,26600,26600,26700,26600,425
20230627,115500,2852388500,26700,26600,26700,26600,6
20230627,115400,2852228800,26700,26700,26700,26700,0
20230627,115300,2852228800,26700,26700,26700,26700,0
20230627,115200,2852228800,26700,26600,26700,26600,298
20230627,115100,2844301800,26750,26700,26750,26600,198
20230627,115000,2839015750,26700,26700,26700,26700,154
20230627,114900,2834903950,26700,26700,26700,26700,597
20230627,114800,2818964050,26700,26650,26700,26650,4
20230627,114700,2818857400,26700,26650,26700,26650,594
20230627,114600,2803017350,26650,26650,26650,26650,58
20230627,114500,2801471650,26650,26650,26650,26650,56
20230627,114400,2799979250,26650,26650,26650,26650,74
20230627,114300,2798007150,26650,26650,26650,26650,1
20230627,114200,2797980500,26550,26550,26550,26550,0
20230627,114100,2797980500,26550,26600,26650,26550,45
20230627,114000,2796785050,26550,26550,26550,26550,174
20230627,113900,2792165350,26550,26550,26550,26550,200
20230627,113800,2786855350,26550,26600,26600,26550,184
20230627,113700,2781963950,26650,26650,26650,26650,1
20230627,113600,2781937300,26550,26550,26550,26550,131
20230627,113500,2778459250,26700,26700,26700,26550,53
20230627,113400,2777051650,26700,26650,26700,26650,207
20230627,113300,2771525050,26550,26550,26550,26550,77
20230627,113200,2769480700,26700,26650,26700,26650,38
20230627,113100,2768467900,26600,26700,26700,26600,137
20230627,113000,2764823500,26450,26400,26700,26400,314
20230627,112900,2756502500,26450,26450,26450,26400,443
20230627,112800,2744790200,26450,26500,26550,26450,122
20230627,112700,2741556900,26500,26600,26600,26500,70
20230627,112600,2739700700,26600,26600,26600,26600,38
20230627,112500,2738689900,26550,26500,26550,26500,53
20230627,112400,2737282900,26450,26450,26450,26450,0
20230627,112300,2737282900,26450,26500,26500,26450,9
20230627,112200,2737044750,26400,26400,26400,26400,0
20230627,112100,2737044750,26400,26500,26500,26400,30
20230627,112000,2736251750,26750,26550,26750,26550,200
20230627,111900,2730915300,26500,26500,26500,26500,0
20230627,111800,2730915300,26500,26400,26500,26400,316
20230627,111700,2722548800,26400,26400,26400,26400,73
20230627,111600,2720621600,26400,26450,26450,26400,84
20230627,111500,2718403950,26400,26400,26400,26400,0
20230627,111400,2718403950,26400,26450,26450,26400,128
20230627,111300,2715024300,26350,26350,26450,26350,195
20230627,111200,2709875950,26350,26350,26350,26350,199
20230627,111100,2704632300,26350,26350,26350,26350,11
20230627,111000,2704342450,26300,26400,26400,26300,1550
20230627,110900,2663527900,26400,26400,26400,26400,101
20230627,110800,2660861500,26400,26500,26500,26400,410
20230627,110700,2650025550,26500,26600,26650,26500,2743
20230627,110600,2577231650,26650,26700,26700,26650,2969
20230627,110500,2498086050,26700,26750,26750,26700,561
20230627,110400,2483104350,26750,26750,26750,26750,15
20230627,110300,2482703100,26750,26750,26750,26750,7
20230627,110200,2482515850,26750,26750,26750,26750,1
20230627,110100,2482489100,26700,26700,26700,26700,15
20230627,110000,2482088600,26700,26700,26700,26700,8
20230627,105900,2481875000,26700,26750,26750,26700,163
20230627,105800,2477516000,26750,26700,26750,26700,45
20230627,105700,2476312750,26700,26700,26700,26700,20
20230627,105600,2475778750,26750,26750,26750,26750,317
20230627,105500,2467299000,26750,26750,26750,26750,175
20230627,105400,2462617750,26800,26800,26800,26800,3
20230627,105300,2462537350,26750,26800,26800,26750,455
20230627,105200,2450365050,26750,26850,26850,26750,62
20230627,105100,2448704500,26750,26800,26800,26750,112
20230627,105000,2445702950,26800,26800,26800,26800,80
20230627,104900,2443558950,26800,26800,26800,26800,45
20230627,104800,2442352950,26900,26900,26900,26900,49
20230627,104700,2441034850,26900,26850,26900,26850,417
20230627,104600,2429825600,26750,26750,26750,26750,0
20230627,104500,2429825600,26750,26750,26750,26750,51
20230627,104400,2428461350,26700,26800,26800,26700,272
20230627,104300,2421178850,26950,26900,26950,26900,2
20230627,104200,2421125000,26900,26850,26900,26850,134
20230627,104100,2417521050,26900,26900,26900,26900,0
20230627,104000,2417521050,26900,26750,26900,26700,309
20230627,103900,2409254350,26750,26750,26750,26750,492
20230627,103800,2396093350,26900,26900,26900,26900,0
20230627,103700,2396093350,26900,26900,26900,26900,2
20230627,103600,2396039550,26900,26700,26900,26700,377
20230627,103500,2385902950,26700,26700,26700,26700,109
20230627,103400,2382992650,26700,26700,26800,26700,164
20230627,103300,2378611650,26700,26700,26700,26700,60
20230627,103200,2377009650,26700,26700,26700,26700,17
20230627,103100,2376555750,26700,26850,26900,26700,1074
20230627,103000,2347827700,26850,26850,26900,26800,286
20230627,102900,2340146200,26900,26900,26900,26900,123
20230627,102800,2336837500,27000,26950,27000,26900,571
20230627,102700,2321449800,26950,27050,27050,26950,657
20230627,102600,2303703200,27050,26850,27050,26850,488
20230627,102500,2290551750,26900,26800,26900,26800,210
20230627,102400,2284920200,26800,26700,26800,26650,648
20230627,102300,2267625000,26700,26800,26800,26700,434
20230627,102200,2256020500,26750,26950,26950,26750,160
20230627,102100,2251736150,27000,26800,27000,26750,54
20230627,102000,2250289950,26800,26950,27050,26800,2072
20230627,101900,2194657150,26950,27000,27000,26950,501
20230627,101800,2181139900,27000,27050,27050,27000,629
20230627,101700,2164156800,27050,27050,27050,27000,569
20230627,101600,2148774250,27050,27100,27100,27050,74
20230627,101500,2146772400,27150,27100,27150,27000,848
20230627,101400,2123828700,27150,27150,27200,27150,1369
20230627,101300,2086658850,27150,27200,27300,27150,1209
20230627,101200,2053799950,27200,27150,27200,27150,889
20230627,101100,2029658500,27150,27350,27350,27150,2649
20230627,101000,1957506200,27300,27400,27450,27300,1221
20230627,100900,1924126850,27400,27050,27450,27000,3567
20230627,100800,1826731350,27050,27150,27150,26950,922
20230627,100700,1801798100,27200,27350,27400,27200,1680
20230627,100600,1755963900,27300,27350,27400,27250,2343
20230627,100500,1691902800,27250,27100,27350,27050,1723
20230627,100400,1645063650,27100,27100,27100,27050,1109
20230627,100300,1615045550,27050,26850,27050,26800,7157
20230627,100200,1421966200,26850,26800,26900,26800,1723
20230627,100100,1375716800,26800,26700,26800,26700,235
20230627,100000,1369431300,26700,26700,26750,26700,1528
20230627,095900,1328618700,26700,26600,26800,26600,1635
20230627,095800,1284985850,26600,26500,26600,26500,876
20230627,095700,1261740700,26500,26500,26500,26500,100
20230627,095600,1259090700,26500,26500,26500,26500,50
20230627,095500,1257765700,26500,26550,26550,26500,5
20230627,095400,1257633000,26500,26500,26500,26500,31
20230627,095300,1256811500,26500,26500,26500,26500,121
20230627,095200,1253605000,26500,26500,26500,26500,264
20230627,095100,1246609000,26500,26550,26550,26500,91
20230627,095000,1244194750,26550,26500,26550,26500,14
20230627,094900,1243823650,26500,26500,26500,26500,3
20230627,094800,1243744150,26450,26450,26450,26450,7
20230627,094700,1243559000,26500,26500,26500,26500,13
20230627,094600,1243214500,26500,26450,26500,26450,19
20230627,094500,1242711750,26400,26350,26400,26350,56
20230627,094400,1241234850,26350,26450,26450,26350,1293
20230627,094300,1207094800,26450,26450,26450,26450,0
20230627,094200,1207094800,26450,26550,26550,26450,196
20230627,094100,1201906000,26550,26450,26550,26450,3
20230627,094000,1201826550,26550,26500,26550,26450,317
20230627,093900,1193412350,26400,26400,26400,26400,80
20230627,093800,1191300350,26400,26500,26500,26400,90
20230627,093700,1188915450,26500,26500,26550,26500,263
20230627,093600,1181938450,26450,26400,26450,26350,569
20230627,093500,1166914000,26400,26400,26450,26400,65
20230627,093400,1165197900,26400,26500,26500,26400,453
20230627,093300,1153215450,26500,26550,26550,26500,569
20230627,093200,1138131700,26550,26600,26600,26550,2512
20230627,093100,1071418850,26650,26650,26700,26600,1378
20230627,093000,1034700950,26700,26650,26700,26650,410
20230627,092900,1023769300,26650,26700,26700,26650,247
20230627,092800,1017186500,26700,26650,26700,26650,239
20230627,092700,1010816850,26650,26650,26650,26600,151
20230627,092600,1006798200,26600,26600,26650,26600,371
20230627,092500,996927400,26600,26750,26750,26600,2382
20230627,092400,933430800,26750,26900,26950,26750,809
20230627,092300,911685300,26900,26850,26950,26850,3439
20230627,092200,819142000,26800,26700,26800,26700,1019
20230627,092100,791887350,26700,26600,26700,26600,1503
20230627,092000,751873600,26650,26600,26650,26600,417
20230627,091900,740776200,26600,26600,26650,26600,166
20230627,091800,736356000,26550,26500,26550,26500,158
20230627,091700,732167200,26500,26600,26600,26500,102
20230627,091600,729464000,26600,26550,26600,26500,97
20230627,091500,726889500,26550,26500,26600,26350,565
20230627,091400,711951050,26500,26600,26600,26450,1402
20230627,091300,674767450,26650,26550,26650,26550,527
20230627,091200,660750200,26550,26450,26550,26450,685
20230627,091100,642590250,26500,26500,26550,26400,759
20230627,091000,622530000,26450,26450,26450,26400,994
20230627,090900,596242200,26400,26300,26450,26300,498
20230627,090800,583116550,26450,26450,26450,26250,323
20230627,090700,574628200,26250,26350,26450,26250,1185
20230627,090600,543476000,26300,26400,26400,26250,2583
20230627,090500,475436350,26400,26600,26600,26400,762
20230627,090400,455235300,26650,26800,27000,26650,3638
20230627,090300,357750550,26750,27350,27350,26700,2839
20230627,090200,280936800,27400,26600,27500,26600,5319
20230627,090100,136269650,26600,26250,26600,26150,1953
20230627,090000,84853150,26250,26250,26350,26250,3231