stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,190800,90425723350,17790,17790,17790,17790,163127
20230626,190700,90425723350,17790,17790,17790,17790,0
20230626,190600,90425723350,17790,17790,17790,17790,0
20230626,190500,90425723350,17790,17790,17790,17790,0
20230626,190400,90425723350,17790,17790,17790,17790,0
20230626,190300,90425723350,17790,17790,17790,17790,0
20230626,190200,90425723350,17790,17790,17790,17790,0
20230626,190100,90425723350,17790,17790,17790,17790,0
20230626,190000,90425723350,17790,17790,17790,17790,0
20230626,185900,90425723350,17790,17790,17790,17790,0
20230626,185800,90425723350,17790,17790,17790,17790,0
20230626,185700,90425723350,17790,17790,17790,17790,0
20230626,185600,90425723350,17790,17790,17790,17790,0
20230626,185500,90425723350,17790,17790,17790,17790,0
20230626,185400,90425723350,17790,17790,17790,17790,0
20230626,185300,90425723350,17790,17790,17790,17790,0
20230626,185200,90425723350,17790,17790,17790,17790,0
20230626,185100,90425723350,17790,17790,17790,17790,0
20230626,185000,90425723350,17790,17790,17790,17790,0
20230626,184900,90425723350,17790,17790,17790,17790,0
20230626,184800,90425723350,17790,17790,17790,17790,0
20230626,184700,90425723350,17790,17790,17790,17790,0
20230626,184600,90425723350,17790,17790,17790,17790,0
20230626,184500,90425723350,17790,17790,17790,17790,0
20230626,184400,90425723350,17790,17790,17790,17790,0
20230626,184300,90425723350,17790,17790,17790,17790,0
20230626,184200,90425723350,17790,17790,17790,17790,0
20230626,184100,90425723350,17790,17790,17790,17790,0
20230626,184000,90425723350,17790,17790,17790,17790,0
20230626,183900,90425723350,17790,17790,17790,17790,0
20230626,183800,90425723350,17790,17790,17790,17790,163127
20230626,183700,90425723350,17790,17790,17790,17790,0
20230626,183600,90425723350,17790,17790,17790,17790,0
20230626,183500,90425723350,17790,17790,17790,17790,0
20230626,183400,90425723350,17790,17790,17790,17790,0
20230626,183300,90425723350,17790,17790,17790,17790,0
20230626,183200,90425723350,17790,17790,17790,17790,0
20230626,183100,90425723350,17790,17790,17790,17790,0
20230626,183000,90425723350,17790,17790,17790,17790,0
20230626,182900,90425723350,17790,17790,17790,17790,0
20230626,182800,90425723350,17790,17790,17790,17790,0
20230626,182700,90425723350,17790,17790,17790,17790,0
20230626,182600,90425723350,17790,17790,17790,17790,0
20230626,182500,90425723350,17790,17790,17790,17790,0
20230626,182400,90425723350,17790,17790,17790,17790,0
20230626,182300,90425723350,17790,17790,17790,17790,0
20230626,182200,90425723350,17790,17790,17790,17790,0
20230626,182100,90425723350,17790,17790,17790,17790,0
20230626,182000,90425723350,17790,17790,17790,17790,0
20230626,181900,90425723350,17790,17790,17790,17790,0
20230626,181800,90425723350,17790,17790,17790,17790,0
20230626,181700,90425723350,17790,17790,17790,17790,0
20230626,181600,90425723350,17790,17790,17790,17790,0
20230626,181500,90425723350,17790,17790,17790,17790,0
20230626,181400,90425723350,17790,17790,17790,17790,0
20230626,181300,90425723350,17790,17790,17790,17790,0
20230626,181200,90425723350,17790,17790,17790,17790,0
20230626,181100,90425723350,17790,17790,17790,17790,0
20230626,181000,90425723350,17790,17790,17790,17790,0
20230626,180900,90425723350,17790,17790,17790,17790,0
20230626,180800,90425723350,17790,17790,17790,17790,163127
20230626,180700,90425723350,17790,17790,17790,17790,0
20230626,180600,90425723350,17790,17790,17790,17790,0
20230626,180500,90425723350,17790,17790,17790,17790,0
20230626,180400,90425723350,17790,17790,17790,17790,0
20230626,180300,90425723350,17790,17790,17790,17790,0
20230626,180200,90425723350,17790,17790,17790,17790,0
20230626,180100,90425723350,17790,17790,17790,17790,0
20230626,180000,90425723350,17790,17790,17790,17790,0
20230626,175900,90425723350,17790,17790,17790,17790,0
20230626,175800,90425723350,17790,17790,17790,17790,0
20230626,175700,90425723350,17790,17790,17790,17790,0
20230626,175600,90425723350,17790,17790,17790,17790,0
20230626,175500,90425723350,17790,17790,17790,17790,0
20230626,175400,90425723350,17790,17790,17790,17790,0
20230626,175300,90425723350,17790,17790,17790,17790,0
20230626,175200,90425723350,17790,17790,17790,17790,0
20230626,175100,90425723350,17790,17790,17790,17790,0
20230626,175000,90425723350,17790,17790,17790,17790,0
20230626,174900,90425723350,17790,17790,17790,17790,0
20230626,174800,90425723350,17790,17790,17790,17790,0
20230626,174700,90425723350,17790,17790,17790,17790,0
20230626,174600,90425723350,17790,17790,17790,17790,0
20230626,174500,90425723350,17790,17790,17790,17790,0
20230626,174400,90425723350,17790,17790,17790,17790,0
20230626,174300,90425723350,17790,17790,17790,17790,0
20230626,174200,90425723350,17790,17790,17790,17790,0
20230626,174100,90425723350,17790,17790,17790,17790,0
20230626,174000,90425723350,17790,17790,17790,17790,0
20230626,173900,90425723350,17790,17790,17790,17790,0
20230626,173800,90425723350,17790,17790,17790,17790,163127
20230626,173700,90425723350,17790,17790,17790,17790,0
20230626,173600,90425723350,17790,17790,17790,17790,0
20230626,173500,90425723350,17790,17790,17790,17790,0
20230626,173400,90425723350,17790,17790,17790,17790,0
20230626,173300,90425723350,17790,17790,17790,17790,0
20230626,173200,90425723350,17790,17790,17790,17790,0
20230626,173100,90425723350,17790,17790,17790,17790,0
20230626,173000,90425723350,17790,17790,17790,17790,0
20230626,172900,90425723350,17790,17790,17790,17790,0
20230626,172800,90425723350,17790,17790,17790,17790,0
20230626,172700,90425723350,17790,17790,17790,17790,0
20230626,172600,90425723350,17790,17790,17790,17790,0
20230626,172500,90425723350,17790,17790,17790,17790,0
20230626,172400,90425723350,17790,17790,17790,17790,0
20230626,172300,90425723350,17790,17790,17790,17790,0
20230626,172200,90425723350,17790,17790,17790,17790,0
20230626,172100,90425723350,17790,17790,17790,17790,0
20230626,172000,90425723350,17790,17790,17790,17790,0
20230626,171900,90425723350,17790,17790,17790,17790,0
20230626,171800,90425723350,17790,17790,17790,17790,0
20230626,171700,90425723350,17790,17790,17790,17790,0
20230626,171600,90425723350,17790,17790,17790,17790,0
20230626,171500,90425723350,17790,17790,17790,17790,0
20230626,171400,90425723350,17790,17790,17790,17790,0
20230626,171300,90425723350,17790,17790,17790,17790,0
20230626,171200,90425723350,17790,17790,17790,17790,0
20230626,171100,90425723350,17790,17790,17790,17790,0
20230626,171000,90425723350,17790,17790,17790,17790,0
20230626,170900,90425723350,17790,17790,17790,17790,0
20230626,170800,90425723350,17790,17790,17790,17790,163127
20230626,170700,90425723350,17790,17790,17790,17790,0
20230626,170600,90425723350,17790,17790,17790,17790,0
20230626,170500,90425723350,17790,17790,17790,17790,0
20230626,170400,90425723350,17790,17790,17790,17790,0
20230626,170300,90425723350,17790,17790,17790,17790,0
20230626,170200,90425723350,17790,17790,17790,17790,0
20230626,170100,90425723350,17790,17790,17790,17790,0
20230626,170000,90425723350,17790,17790,17790,17790,0
20230626,165900,90425723350,17790,17790,17790,17790,0
20230626,165800,90425723350,17790,17790,17790,17790,0
20230626,165700,90425723350,17790,17790,17790,17790,0
20230626,165600,90425723350,17790,17790,17790,17790,0
20230626,165500,90425723350,17790,17790,17790,17790,0
20230626,165400,90425723350,17790,17790,17790,17790,0
20230626,165300,90425723350,17790,17790,17790,17790,0
20230626,165200,90425723350,17790,17790,17790,17790,0
20230626,165100,90425723350,17790,17790,17790,17790,0
20230626,165000,90425723350,17790,17790,17790,17790,0
20230626,164900,90425723350,17790,17790,17790,17790,0
20230626,164800,90425723350,17790,17790,17790,17790,0
20230626,164700,90425723350,17790,17790,17790,17790,0
20230626,164600,90425723350,17790,17790,17790,17790,0
20230626,164500,90425723350,17790,17790,17790,17790,0
20230626,164400,90425723350,17790,17790,17790,17790,0
20230626,164300,90425723350,17790,17790,17790,17790,0
20230626,164200,90425723350,17790,17790,17790,17790,0
20230626,164100,90425723350,17790,17790,17790,17790,0
20230626,164000,90425723350,17790,17790,17790,17790,0
20230626,163900,90425723350,17790,17790,17790,17790,0
20230626,163800,90425723350,17790,17790,17790,17790,163127
20230626,163700,90425723350,17790,17790,17790,17790,0
20230626,163600,90425723350,17790,17790,17790,17790,0
20230626,163500,90425723350,17790,17790,17790,17790,0
20230626,163400,90425723350,17790,17790,17790,17790,0
20230626,163300,90425723350,17790,17790,17790,17790,0
20230626,163200,90425723350,17790,17790,17790,17790,0
20230626,163100,90425723350,17790,17790,17790,17790,0
20230626,163000,90425723350,17790,17790,17790,17790,0
20230626,162900,90425723350,17790,17790,17790,17790,0
20230626,162800,90425723350,17790,17790,17790,17790,0
20230626,162700,90425723350,17790,17790,17790,17790,0
20230626,162600,90425723350,17790,17790,17790,17790,0
20230626,162500,90425723350,17790,17790,17790,17790,0
20230626,162400,90425723350,17790,17790,17790,17790,0
20230626,162300,90425723350,17790,17790,17790,17790,0
20230626,162200,90425723350,17790,17790,17790,17790,0
20230626,162100,90425723350,17790,17790,17790,17790,0
20230626,162000,90425723350,17790,17790,17790,17790,0
20230626,161900,90425723350,17790,17790,17790,17790,0
20230626,161800,90425723350,17790,17790,17790,17790,0
20230626,161700,90425723350,17790,17790,17790,17790,0
20230626,161600,90425723350,17790,17790,17790,17790,0
20230626,161500,90425723350,17790,17790,17790,17790,0
20230626,161400,90425723350,17790,17790,17790,17790,0
20230626,161300,90425723350,17790,17790,17790,17790,0
20230626,161200,90425723350,17790,17790,17790,17790,0
20230626,161100,90425723350,17790,17790,17790,17790,0
20230626,161000,90425723350,17790,17790,17790,17790,0
20230626,160900,90425723350,17790,17790,17790,17790,0
20230626,160800,90425723350,17790,17790,17790,17790,163127
20230626,160700,90425723350,17790,17790,17790,17790,0
20230626,160600,90425723350,17790,17790,17790,17790,0
20230626,160500,90425723350,17790,17790,17790,17790,0
20230626,160400,90425723350,17790,17790,17790,17790,0
20230626,160300,90425723350,17790,17790,17790,17790,0
20230626,160200,90425723350,17790,17790,17790,17790,0
20230626,160100,90425723350,17790,17790,17790,17790,0
20230626,160000,90425723350,17790,17790,17790,17790,0
20230626,155900,90425723350,17790,17790,17790,17790,0
20230626,155800,90425723350,17790,17790,17790,17790,0
20230626,155700,90425723350,17790,17790,17790,17790,0
20230626,155600,90425723350,17790,17790,17790,17790,0
20230626,155500,90425723350,17790,17790,17790,17790,0
20230626,155400,90425723350,17790,17790,17790,17790,0
20230626,155300,90425723350,17790,17790,17790,17790,0
20230626,155200,90425723350,17790,17790,17790,17790,0
20230626,155100,90425723350,17790,17790,17790,17790,0
20230626,155000,90425723350,17790,17790,17790,17790,0
20230626,154900,90425723350,17790,17790,17790,17790,0
20230626,154800,90425723350,17790,17790,17790,17790,0
20230626,154700,90425723350,17790,17790,17790,17790,0
20230626,154600,90425723350,17790,17790,17790,17790,0
20230626,154500,90425723350,17790,17790,17790,17790,0
20230626,154400,90425723350,17790,17790,17790,17790,0
20230626,154300,90425723350,17790,17790,17790,17790,0
20230626,154200,90425723350,17790,17790,17790,17790,0
20230626,154100,90425723350,17790,17790,17790,17790,0
20230626,154000,90425723350,17790,17790,17790,17790,0
20230626,153900,90425723350,17790,17790,17790,17790,0
20230626,153800,90425723350,17790,17790,17790,17790,163127
20230626,153700,90425723350,17790,17790,17790,17790,0
20230626,153600,90425723350,17790,17790,17790,17790,0
20230626,153500,90425723350,17790,17790,17790,17790,0
20230626,153400,90425723350,17790,17790,17790,17790,0
20230626,153300,90425723350,17790,17790,17790,17790,0
20230626,153200,90425723350,17790,17790,17790,17790,0
20230626,153100,90425723350,17790,17790,17790,17790,0
20230626,153000,90425723350,17790,17790,17790,17790,163127
20230626,152900,87523694020,17790,17790,17790,17790,0
20230626,152800,87523694020,17790,17790,17790,17790,0
20230626,152700,87523694020,17790,17790,17790,17790,0
20230626,152600,87523694020,17790,17790,17790,17790,0
20230626,152500,87523694020,17790,17790,17790,17790,0
20230626,152400,87523694020,17790,17790,17790,17790,0
20230626,152300,87523694020,17790,17790,17790,17790,0
20230626,152200,87523694020,17790,17790,17790,17790,0
20230626,152100,87523694020,17790,17790,17790,17790,0
20230626,152000,87523694020,17790,17790,17790,17790,0
20230626,151900,87523694020,17790,17790,17800,17780,34095
20230626,151800,86917021230,17780,17790,17790,17780,11199
20230626,151700,86717886960,17780,17800,17800,17780,19682
20230626,151600,86367805690,17790,17800,17800,17790,3039
20230626,151500,86313724780,17790,17800,17810,17790,13340
20230626,151400,86076286320,17800,17800,17800,17790,25432
20230626,151300,85623797790,17790,17800,17800,17790,10346
20230626,151200,85439663590,17800,17800,17800,17790,9390
20230626,151100,85272597200,17800,17800,17800,17790,7710
20230626,151000,85135373630,17790,17810,17810,17790,8998
20230626,150900,84975214740,17800,17790,17810,17780,23135
20230626,150800,84563452570,17790,17780,17800,17780,18523
20230626,150700,84233936220,17780,17780,17790,17780,3910
20230626,150600,84164404930,17780,17800,17800,17780,31012
20230626,150500,83612871690,17790,17800,17800,17780,33669
20230626,150400,83013882840,17800,17790,17800,17790,3377
20230626,150300,82953786770,17800,17800,17800,17790,3000
20230626,150200,82900398490,17800,17800,17800,17790,8450
20230626,150100,82750001350,17790,17800,17810,17790,10114
20230626,150000,82569967010,17800,17790,17810,17790,4766
20230626,145900,82485125420,17790,17810,17810,17790,12391
20230626,145800,82264587810,17800,17810,17810,17790,29312
20230626,145700,81742886140,17800,17820,17820,17800,16119
20230626,145600,81455800970,17810,17830,17830,17810,7691
20230626,145500,81318737200,17830,17810,17830,17810,13363
20230626,145400,81080640990,17810,17800,17820,17800,15434
20230626,145300,80805754440,17810,17810,17810,17800,2204
20230626,145200,80766515080,17800,17800,17810,17800,3504
20230626,145100,80704133970,17810,17790,17810,17790,24741
20230626,145000,80263826750,17790,17800,17810,17790,22576
20230626,144900,79861964890,17800,17790,17800,17790,1665
20230626,144800,79832331740,17800,17790,17800,17790,2877
20230626,144700,79781128810,17790,17790,17810,17780,6422
20230626,144600,79666863110,17800,17800,17810,17790,19794
20230626,144500,79314627390,17810,17800,17810,17790,9022
20230626,144400,79154034480,17800,17790,17800,17790,8734
20230626,144300,78998584580,17790,17790,17810,17790,11064
20230626,144200,78801652110,17790,17780,17800,17770,11724
20230626,144100,78593138940,17770,17770,17780,17770,1998
20230626,144000,78557630330,17770,17780,17780,17770,3251
20230626,143900,78499856200,17770,17780,17780,17770,2147
20230626,143800,78461694980,17770,17770,17780,17760,4536
20230626,143700,78381085450,17770,17780,17780,17760,7552
20230626,143600,78246876550,17770,17770,17780,17770,1157
20230626,143500,78226308110,17780,17770,17780,17760,6110
20230626,143400,78117731440,17770,17770,17780,17760,10084
20230626,143300,77938531290,17770,17750,17770,17750,4902
20230626,143200,77851473520,17760,17750,17760,17750,3384
20230626,143100,77791376160,17750,17760,17770,17740,2582
20230626,143000,77745518350,17760,17740,17760,17730,14746
20230626,142900,77483794360,17740,17750,17750,17740,1220
20230626,142800,77462144580,17740,17750,17750,17730,12964
20230626,142700,77232151390,17750,17750,17760,17730,5776
20230626,142600,77129615300,17760,17730,17760,17730,21650
20230626,142500,76745414980,17720,17740,17740,17720,3354
20230626,142400,76685963870,17730,17740,17740,17720,5630
20230626,142300,76586141050,17730,17740,17740,17730,4369
20230626,142200,76508651280,17750,17740,17750,17740,2064
20230626,142100,76472031210,17740,17750,17750,17740,1337
20230626,142000,76448306870,17750,17750,17750,17730,7184
20230626,141900,76320810160,17740,17750,17750,17730,7544
20230626,141800,76186991900,17750,17740,17750,17720,7303
20230626,141700,76057475650,17740,17750,17750,17740,4486
20230626,141600,75977887890,17750,17750,17760,17740,7482
20230626,141500,75845065380,17740,17740,17750,17720,11887
20230626,141400,75634250770,17750,17740,17750,17740,3322
20230626,141300,75575311410,17750,17760,17770,17740,16353
20230626,141200,75285006220,17760,17770,17770,17760,1263
20230626,141100,75262569250,17780,17780,17790,17760,14725
20230626,141000,75000805060,17780,17780,17790,17780,1171
20230626,140900,74979977970,17790,17780,17790,17770,2765
20230626,140800,74930807440,17780,17800,17800,17770,31417
20230626,140700,74371890260,17800,17800,17820,17790,17352
20230626,140600,74062956020,17800,17780,17800,17770,36520
20230626,140500,73413235730,17770,17770,17780,17750,7082
20230626,140400,73287467680,17760,17770,17780,17760,4875
20230626,140300,73200839810,17770,17750,17780,17750,17133
20230626,140200,72896423760,17750,17750,17750,17740,6861
20230626,140100,72774641720,17740,17740,17750,17730,8503
20230626,140000,72623776920,17740,17710,17740,17690,31382
20230626,135900,72067963360,17710,17700,17710,17700,7677
20230626,135800,71932035820,17700,17710,17710,17700,3062
20230626,135700,71877819280,17700,17700,17720,17700,13635
20230626,135600,71636349980,17710,17710,17720,17700,1818
20230626,135500,71604166670,17710,17720,17720,17710,5692
20230626,135400,71503346320,17710,17720,17720,17710,1837
20230626,135300,71470811160,17710,17720,17720,17710,3495
20230626,135200,71408907000,17720,17710,17720,17710,2253
20230626,135100,71369002360,17720,17710,17720,17710,9378
20230626,135000,71202892520,17710,17700,17720,17700,3954
20230626,134900,71132893590,17710,17710,17730,17700,7581
20230626,134800,70998607970,17710,17710,17710,17700,3355
20230626,134700,70939203010,17710,17720,17720,17700,6524
20230626,134600,70823652670,17720,17740,17740,17720,3812
20230626,134500,70756070320,17730,17750,17750,17730,3911
20230626,134400,70686686880,17750,17750,17750,17740,5068
20230626,134300,70596746650,17750,17750,17750,17740,1503
20230626,134200,70570079930,17740,17740,17750,17740,1798
20230626,134100,70538176700,17750,17710,17750,17710,15206
20230626,134000,70268484840,17720,17720,17720,17710,2046
20230626,133900,70232235420,17720,17700,17720,17690,10203
20230626,133800,70051595570,17710,17700,17710,17690,12555
20230626,133700,69829357220,17690,17680,17690,17680,10094
20230626,133600,69650814180,17690,17680,17700,17670,17621
20230626,133500,69339336160,17680,17670,17680,17670,18406
20230626,133400,69013935110,17670,17680,17680,17670,21335
20230626,133300,68636910060,17680,17680,17680,17670,2227
20230626,133200,68597549510,17680,17680,17690,17670,12432
20230626,133100,68377765650,17690,17690,17700,17680,6231
20230626,133000,68267543540,17690,17700,17700,17680,7235
20230626,132900,68139550850,17700,17690,17700,17680,6916
20230626,132800,68017199810,17690,17700,17710,17680,13864
20230626,132700,67771883780,17700,17700,17710,17700,10652
20230626,132600,67583336200,17700,17710,17720,17700,8878
20230626,132500,67426106520,17720,17730,17730,17710,8896
20230626,132400,67268477300,17730,17740,17740,17720,9220
20230626,132300,67104985010,17740,17750,17750,17730,4203
20230626,132200,67030421170,17750,17750,17750,17740,3119
20230626,132100,66975076760,17740,17750,17750,17740,3444
20230626,132000,66913963730,17750,17750,17760,17740,993
20230626,131900,66896338190,17750,17750,17760,17740,10249
20230626,131800,66714359320,17760,17770,17770,17750,6393
20230626,131700,66600810350,17770,17740,17770,17740,13942
20230626,131600,66353332540,17740,17730,17750,17720,10130
20230626,131500,66173663690,17730,17720,17730,17710,3522
20230626,131400,66111247090,17710,17710,17720,17700,7663
20230626,131300,65975532410,17710,17720,17720,17700,5170
20230626,131200,65883991490,17720,17720,17720,17710,6804
20230626,131100,65763486140,17710,17720,17720,17710,5688
20230626,131000,65662742120,17720,17710,17720,17700,6251
20230626,130900,65552033320,17700,17690,17710,17670,41213
20230626,130800,64823166110,17690,17690,17700,17680,19453
20230626,130700,64479149820,17690,17700,17700,17690,12285
20230626,130600,64261826770,17690,17710,17710,17690,16498
20230626,130500,63969829990,17710,17720,17720,17700,6270
20230626,130400,63858776760,17720,17720,17720,17710,2441
20230626,130300,63815541400,17720,17710,17720,17710,4589
20230626,130200,63734249480,17710,17700,17720,17700,21429
20230626,130100,63354868630,17700,17710,17710,17690,7930
20230626,130000,63214501560,17710,17700,17710,17690,19395
20230626,125900,62871210060,17700,17710,17720,17700,13724
20230626,125800,62628160390,17710,17720,17720,17710,6917
20230626,125700,62505637540,17720,17730,17730,17710,11741
20230626,125600,62297604510,17730,17720,17730,17720,2044
20230626,125500,62261375070,17730,17720,17730,17720,1276
20230626,125400,62238755140,17730,17720,17740,17720,3808
20230626,125300,62171238430,17730,17740,17740,17720,5394
20230626,125200,62075597840,17730,17720,17730,17720,13165
20230626,125100,61842197320,17730,17720,17730,17710,7001
20230626,125000,61718137230,17720,17700,17720,17690,15187
20230626,124900,61449227080,17700,17690,17700,17670,28718
20230626,124800,60941347960,17700,17730,17730,17690,68765
20230626,124700,59723715840,17730,17740,17740,17730,9592
20230626,124600,59553598760,17740,17760,17760,17730,34596
20230626,124500,58939694640,17760,17770,17770,17750,28441
20230626,124400,58434648060,17760,17770,17780,17760,6875
20230626,124300,58312491210,17780,17770,17780,17770,2717
20230626,124200,58264194100,17770,17780,17780,17770,5166
20230626,124100,58172387430,17770,17780,17780,17770,5193
20230626,124000,58080102260,17770,17770,17780,17770,4943
20230626,123900,57992255110,17770,17770,17780,17760,8954
20230626,123800,57833147540,17770,17790,17790,17770,8441
20230626,123700,57683061450,17790,17810,17810,17790,957
20230626,123600,57666034450,17810,17810,17810,17780,28381
20230626,123500,57161017580,17800,17820,17820,17800,14985
20230626,123400,56894142820,17820,17810,17820,17810,1032
20230626,123300,56875757940,17820,17820,17830,17810,12435
20230626,123200,56654160900,17820,17810,17820,17800,11718
20230626,123100,56445426320,17810,17800,17810,17800,6633
20230626,123000,56327353980,17800,17800,17810,17800,8658
20230626,122900,56173238670,17800,17820,17820,17800,38389
20230626,122800,55489746670,17820,17830,17830,17820,10027
20230626,122700,55311059890,17820,17830,17830,17820,1474
20230626,122600,55284790110,17830,17840,17840,17820,11888
20230626,122500,55072826560,17840,17820,17840,17820,4689
20230626,122400,54989219370,17830,17840,17840,17820,11888
20230626,122300,54777244400,17840,17840,17840,17830,3529
20230626,122200,54714320700,17840,17830,17840,17830,4444
20230626,122100,54635081330,17830,17830,17840,17830,1961
20230626,122000,54600109810,17830,17850,17850,17830,5408
20230626,121900,54503631110,17840,17850,17850,17840,2438
20230626,121800,54460115940,17850,17850,17860,17840,3318
20230626,121700,54400898930,17850,17860,17860,17840,5239
20230626,121600,54307381330,17860,17880,17880,17850,2707
20230626,121500,54259029150,17880,17860,17880,17860,983
20230626,121400,54241463990,17860,17880,17880,17860,2947
20230626,121300,54188783970,17880,17870,17890,17870,8389
20230626,121200,54038784870,17880,17870,17880,17870,4840
20230626,121100,53952250430,17870,17880,17880,17870,2492
20230626,121000,53907715640,17870,17850,17880,17850,5935
20230626,120900,53801720370,17850,17860,17860,17850,8204
20230626,120800,53655236150,17870,17870,17870,17860,3106
20230626,120700,53599759190,17870,17850,17870,17850,6391
20230626,120600,53485605370,17850,17850,17860,17850,491
20230626,120500,53476840810,17850,17860,17860,17850,698
20230626,120400,53464379310,17860,17850,17860,17850,1136
20230626,120300,53444098680,17860,17850,17860,17840,4756
20230626,120200,53359217400,17850,17850,17850,17840,1584
20230626,120100,53330947820,17840,17840,17850,17840,4057
20230626,120000,53258566870,17850,17850,17860,17840,17142
20230626,115900,52952483980,17850,17850,17860,17850,4041
20230626,115800,52880349210,17850,17860,17870,17850,3257
20230626,115700,52822181760,17870,17870,17870,17860,481
20230626,115600,52813589130,17870,17870,17870,17860,2511
20230626,115500,52768738350,17870,17870,17870,17860,2540
20230626,115400,52723355290,17870,17880,17890,17860,6470
20230626,115300,52607710980,17880,17860,17890,17860,12136
20230626,115200,52390775620,17860,17870,17870,17860,2189
20230626,115100,52351674980,17870,17860,17870,17860,969
20230626,115000,52334368430,17860,17860,17860,17850,1990
20230626,114900,52298828720,17860,17860,17870,17850,7227
20230626,114800,52169761960,17860,17870,17870,17860,1001
20230626,114700,52151883930,17870,17860,17870,17860,1422
20230626,114600,52126484140,17860,17850,17870,17850,4109
20230626,114500,52053098480,17850,17840,17860,17830,8330
20230626,114400,51904456760,17840,17860,17860,17830,11506
20230626,114300,51699184350,17860,17860,17860,17850,11678
20230626,114200,51490691300,17860,17870,17880,17860,9617
20230626,114100,51318901680,17880,17880,17880,17860,4863
20230626,114000,51231981020,17890,17890,17900,17880,7587
20230626,113900,51096274150,17900,17900,17910,17890,3634
20230626,113800,51031237480,17910,17900,17910,17890,3798
20230626,113700,50963248710,17900,17880,17910,17880,8132
20230626,113600,50817730620,17890,17890,17890,17880,1679
20230626,113500,50787701230,17890,17900,17920,17880,10721
20230626,113400,50595792670,17910,17900,17910,17890,3590
20230626,113300,50531534510,17900,17910,17910,17890,4131
20230626,113200,50457590660,17910,17910,17910,17890,6357
20230626,113100,50343800450,17900,17910,17910,17900,7218
20230626,113000,50214569700,17910,17910,17910,17900,682
20230626,112900,50202358580,17900,17890,17900,17890,5815
20230626,112800,50098291190,17900,17900,17900,17890,1755
20230626,112700,50066880440,17900,17910,17910,17890,9312
20230626,112600,49900197700,17910,17920,17920,17910,10000
20230626,112500,49721058760,17920,17970,17970,17920,39415
20230626,112400,49013641940,17970,17930,17970,17920,21728
20230626,112300,48623697080,17920,17910,17930,17910,8402
20230626,112200,48473129450,17910,17900,17910,17900,3132
20230626,112100,48417064590,17910,17910,17920,17890,10208
20230626,112000,48234297450,17910,17880,17910,17880,22331
20230626,111900,47834573620,17880,17880,17890,17880,5716
20230626,111800,47732369730,17880,17880,17890,17880,2526
20230626,111700,47687192540,17890,17900,17900,17880,3075
20230626,111600,47632176850,17890,17850,17890,17840,25237
20230626,111500,47181122170,17860,17850,17860,17850,3638
20230626,111400,47116182210,17850,17860,17860,17850,2668
20230626,111300,47068543690,17860,17850,17860,17850,6158
20230626,111200,46958563690,17850,17870,17870,17850,3725
20230626,111100,46892035840,17870,17850,17880,17850,9150
20230626,111000,46728575070,17860,17870,17870,17850,9354
20230626,110900,46561565230,17870,17880,17880,17860,3743
20230626,110800,46494674800,17880,17870,17880,17850,3371
20230626,110700,46434439560,17870,17870,17880,17870,7095
20230626,110600,46307627580,17870,17840,17880,17840,24157
20230626,110500,45876135090,17840,17830,17850,17830,14199
20230626,110400,45622857710,17830,17810,17830,17800,13522
20230626,110300,45381939130,17800,17810,17810,17780,11900
20230626,110200,45170255150,17800,17800,17810,17790,8324
20230626,110100,45022092480,17790,17790,17800,17790,6683
20230626,110000,44903171480,17800,17790,17800,17790,2497
20230626,105900,44858735170,17800,17790,17800,17780,6868
20230626,105800,44736563840,17790,17790,17790,17780,2620
20230626,105700,44689961300,17790,17790,17790,17780,4408
20230626,105600,44611559490,17790,17780,17790,17770,4701
20230626,105500,44527981580,17780,17790,17790,17770,11153
20230626,105400,44329704650,17780,17790,17800,17780,7632
20230626,105300,44193968160,17790,17790,17800,17780,8606
20230626,105200,44040860690,17800,17800,17810,17790,4228
20230626,105100,43965610010,17800,17800,17820,17790,14606
20230626,105000,43705574460,17800,17820,17820,17790,21523
20230626,104900,43322394740,17820,17830,17840,17810,11773
20230626,104800,43112535090,17830,17840,17850,17830,4477
20230626,104700,43032666490,17840,17840,17850,17840,4885
20230626,104600,42945502480,17850,17840,17860,17830,6617
20230626,104500,42827401380,17840,17850,17850,17840,7044
20230626,104400,42701730340,17840,17850,17850,17840,1747
20230626,104300,42670550450,17850,17860,17860,17850,6370
20230626,104200,42556833050,17860,17860,17870,17850,7704
20230626,104100,42419268190,17860,17880,17890,17860,16376
20230626,104000,42126626310,17890,17880,17890,17870,8396
20230626,103900,41976434620,17890,17880,17890,17860,27600
20230626,103800,41482972160,17880,17850,17880,17840,11088
20230626,103700,41284901710,17850,17840,17860,17830,6185
20230626,103600,41174518620,17850,17840,17850,17840,6313
20230626,103500,41061879030,17840,17830,17840,17820,5628
20230626,103400,40961544570,17830,17840,17840,17820,5547
20230626,103300,40862632450,17840,17830,17850,17830,7046
20230626,103200,40736923840,17830,17850,17850,17830,3804
20230626,103100,40669056750,17840,17890,17890,17840,7719
20230626,103000,40531158530,17880,17850,17890,17850,12922
20230626,102900,40300279900,17850,17880,17880,17840,6882
20230626,102800,40177345820,17880,17880,17910,17880,9288
20230626,102700,40011158190,17890,17880,17900,17880,15198
20230626,102600,39739253690,17880,17870,17880,17860,8323
20230626,102500,39590492310,17860,17830,17860,17820,14123
20230626,102400,39338427410,17830,17790,17830,17790,13038
20230626,102300,39106155520,17800,17800,17810,17790,3855
20230626,102200,39037534730,17800,17800,17810,17780,11517
20230626,102100,38832603730,17790,17800,17810,17790,5056
20230626,102000,38742614630,17800,17770,17810,17770,31360
20230626,101900,38185046880,17770,17760,17770,17760,4074
20230626,101800,38112683250,17770,17760,17770,17750,15541
20230626,101700,37836701700,17760,17750,17760,17750,7368
20230626,101600,37705904860,17750,17740,17760,17730,27145
20230626,101500,37224286930,17730,17760,17770,17730,19069
20230626,101400,36885896220,17760,17750,17760,17730,22221
20230626,101300,36491646800,17750,17760,17760,17740,15161
20230626,101200,36222533470,17760,17770,17770,17760,12632
20230626,101100,35998172630,17770,17770,17770,17760,12317
20230626,101000,35779311370,17780,17780,17780,17760,14363
20230626,100900,35524065830,17780,17780,17800,17770,29239
20230626,100800,35004168630,17780,17780,17780,17770,12718
20230626,100700,34778068350,17780,17830,17830,17780,26158
20230626,100600,34312279560,17830,17820,17830,17810,4230
20230626,100500,34236877130,17820,17830,17830,17820,4394
20230626,100400,34158563090,17830,17880,17890,17830,9906
20230626,100300,33981658680,17880,17900,17900,17870,18893
20230626,100200,33643770790,17910,17890,17910,17870,15050
20230626,100100,33374494290,17890,17820,17890,17820,15772
20230626,100000,33092656820,17820,17870,17880,17810,20500
20230626,095900,32726754390,17870,17860,17880,17860,3066
20230626,095800,32671961880,17860,17870,17880,17860,5471
20230626,095700,32574181410,17860,17880,17880,17850,6768
20230626,095600,32453281330,17870,17870,17880,17850,13252
20230626,095500,32216531990,17860,17850,17870,17850,7479
20230626,095400,32082951810,17860,17870,17870,17850,21406
20230626,095300,31700791460,17870,17880,17880,17860,6554
20230626,095200,31583648370,17880,17880,17880,17870,5476
20230626,095100,31485745090,17880,17880,17890,17870,5478
20230626,095000,31387788690,17890,17880,17900,17880,5517
20230626,094900,31289097330,17880,17880,17890,17860,4688
20230626,094800,31205331460,17880,17880,17900,17870,7498
20230626,094700,31071219420,17880,17850,17880,17840,5867
20230626,094600,30966406570,17850,17850,17850,17830,7988
20230626,094500,30823866980,17860,17880,17890,17850,5408
20230626,094400,30727204640,17880,17870,17880,17860,11115
20230626,094300,30528531190,17870,17860,17890,17860,11913
20230626,094200,30315594680,17860,17870,17870,17850,6637
20230626,094100,30197048360,17870,17810,17870,17800,21125
20230626,094000,29820339030,17810,17780,17810,17780,13667
20230626,093900,29577172410,17780,17760,17790,17760,7101
20230626,093800,29450995870,17770,17760,17770,17750,8398
20230626,093700,29301862600,17760,17820,17820,17760,21189
20230626,093600,28925037250,17820,17750,17820,17730,22218
20230626,093500,28530383190,17760,17800,17800,17740,44661
20230626,093400,27736727580,17800,17810,17820,17790,22265
20230626,093300,27340322900,17810,17810,17830,17800,19262
20230626,093200,26997366310,17810,17830,17850,17810,9896
20230626,093100,26820956110,17830,17780,17850,17780,25803
20230626,093000,26361388400,17790,17820,17830,17790,15553
20230626,092900,26084561230,17820,17830,17830,17800,28392
20230626,092800,25578834640,17830,17870,17870,17820,25722
20230626,092700,25119998320,17870,17850,17880,17850,17962
20230626,092600,24799019830,17850,17890,17900,17850,22650
20230626,092500,24394125490,17880,17960,17960,17870,37843
20230626,092400,23716067190,17960,17930,17970,17930,19203
20230626,092300,23371414570,17930,17950,17950,17930,8174
20230626,092200,23224749370,17940,17910,17950,17900,22256
20230626,092100,22825829190,17910,17900,17950,17890,31992
20230626,092000,22252650740,17890,17940,17940,17880,18538
20230626,091900,21920806670,17940,17960,17980,17930,39415
20230626,091800,21212742200,17960,17920,17960,17910,33816
20230626,091700,20606391890,17920,17820,17920,17820,37765
20230626,091600,19931396020,17810,17790,17820,17780,24441
20230626,091500,19496431300,17790,17720,17790,17710,47892
20230626,091400,18646594870,17720,17730,17730,17710,24263
20230626,091300,18216674080,17730,17710,17750,17670,32956
20230626,091200,17633032890,17690,17700,17770,17680,55890
20230626,091100,16642345280,17700,17560,17700,17550,95442
20230626,091000,14961083220,17570,17610,17630,17550,93186
20230626,090900,13321832540,17610,17630,17640,17600,106033
20230626,090800,11453769050,17630,17690,17710,17610,78305
20230626,090700,10070994550,17690,17820,17830,17660,105592
20230626,090600,8195225040,17820,17880,17930,17820,68213
20230626,090500,6976033270,17880,17970,17970,17880,135151
20230626,090400,4553843920,17980,17940,18040,17930,40225
20230626,090300,3829976960,17940,18010,18010,17920,39245
20230626,090200,3124743310,18010,17980,18030,17960,40352
20230626,090100,2398906100,17980,17970,18040,17950,31874
20230626,090000,1825375480,17950,17900,18000,17900,101615