stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,190700,60133104140,17750,17750,17750,17750,189501
20230629,190600,60133104140,17750,17750,17750,17750,0
20230629,190500,60133104140,17750,17750,17750,17750,0
20230629,190400,60133104140,17750,17750,17750,17750,0
20230629,190300,60133104140,17750,17750,17750,17750,0
20230629,190200,60133104140,17750,17750,17750,17750,0
20230629,190100,60133104140,17750,17750,17750,17750,0
20230629,190000,60133104140,17750,17750,17750,17750,0
20230629,185900,60133104140,17750,17750,17750,17750,0
20230629,185800,60133104140,17750,17750,17750,17750,0
20230629,185700,60133104140,17750,17750,17750,17750,0
20230629,185600,60133104140,17750,17750,17750,17750,0
20230629,185500,60133104140,17750,17750,17750,17750,0
20230629,185400,60133104140,17750,17750,17750,17750,0
20230629,185300,60133104140,17750,17750,17750,17750,0
20230629,185200,60133104140,17750,17750,17750,17750,0
20230629,185100,60133104140,17750,17750,17750,17750,0
20230629,185000,60133104140,17750,17750,17750,17750,0
20230629,184900,60133104140,17750,17750,17750,17750,0
20230629,184800,60133104140,17750,17750,17750,17750,0
20230629,184700,60133104140,17750,17750,17750,17750,0
20230629,184600,60133104140,17750,17750,17750,17750,0
20230629,184500,60133104140,17750,17750,17750,17750,0
20230629,184400,60133104140,17750,17750,17750,17750,0
20230629,184300,60133104140,17750,17750,17750,17750,0
20230629,184200,60133104140,17750,17750,17750,17750,0
20230629,184100,60133104140,17750,17750,17750,17750,0
20230629,184000,60133104140,17750,17750,17750,17750,0
20230629,183900,60133104140,17750,17750,17750,17750,0
20230629,183800,60133104140,17750,17750,17750,17750,0
20230629,183700,60133104140,17750,17750,17750,17750,189501
20230629,183600,60133104140,17750,17750,17750,17750,0
20230629,183500,60133104140,17750,17750,17750,17750,0
20230629,183400,60133104140,17750,17750,17750,17750,0
20230629,183300,60133104140,17750,17750,17750,17750,0
20230629,183200,60133104140,17750,17750,17750,17750,0
20230629,183100,60133104140,17750,17750,17750,17750,0
20230629,183000,60133104140,17750,17750,17750,17750,0
20230629,182900,60133104140,17750,17750,17750,17750,0
20230629,182800,60133104140,17750,17750,17750,17750,0
20230629,182700,60133104140,17750,17750,17750,17750,0
20230629,182600,60133104140,17750,17750,17750,17750,0
20230629,182500,60133104140,17750,17750,17750,17750,0
20230629,182400,60133104140,17750,17750,17750,17750,0
20230629,182300,60133104140,17750,17750,17750,17750,0
20230629,182200,60133104140,17750,17750,17750,17750,0
20230629,182100,60133104140,17750,17750,17750,17750,0
20230629,182000,60133104140,17750,17750,17750,17750,0
20230629,181900,60133104140,17750,17750,17750,17750,0
20230629,181800,60133104140,17750,17750,17750,17750,0
20230629,181700,60133104140,17750,17750,17750,17750,0
20230629,181600,60133104140,17750,17750,17750,17750,0
20230629,181500,60133104140,17750,17750,17750,17750,0
20230629,181400,60133104140,17750,17750,17750,17750,0
20230629,181300,60133104140,17750,17750,17750,17750,0
20230629,181200,60133104140,17750,17750,17750,17750,0
20230629,181100,60133104140,17750,17750,17750,17750,0
20230629,181000,60133104140,17750,17750,17750,17750,0
20230629,180900,60133104140,17750,17750,17750,17750,0
20230629,180800,60133104140,17750,17750,17750,17750,0
20230629,180700,60133104140,17750,17750,17750,17750,189501
20230629,180600,60133104140,17750,17750,17750,17750,0
20230629,180500,60133104140,17750,17750,17750,17750,0
20230629,180400,60133104140,17750,17750,17750,17750,0
20230629,180300,60133104140,17750,17750,17750,17750,0
20230629,180200,60133104140,17750,17750,17750,17750,0
20230629,180100,60133104140,17750,17750,17750,17750,0
20230629,180000,60133104140,17750,17750,17750,17750,0
20230629,175900,60133104140,17750,17750,17750,17750,0
20230629,175800,60133104140,17750,17750,17750,17750,0
20230629,175700,60133104140,17750,17750,17750,17750,0
20230629,175600,60133104140,17750,17750,17750,17750,0
20230629,175500,60133104140,17750,17750,17750,17750,0
20230629,175400,60133104140,17750,17750,17750,17750,0
20230629,175300,60133104140,17750,17750,17750,17750,0
20230629,175200,60133104140,17750,17750,17750,17750,0
20230629,175100,60133104140,17750,17750,17750,17750,0
20230629,175000,60133104140,17750,17750,17750,17750,0
20230629,174900,60133104140,17750,17750,17750,17750,0
20230629,174800,60133104140,17750,17750,17750,17750,0
20230629,174700,60133104140,17750,17750,17750,17750,0
20230629,174600,60133104140,17750,17750,17750,17750,0
20230629,174500,60133104140,17750,17750,17750,17750,0
20230629,174400,60133104140,17750,17750,17750,17750,0
20230629,174300,60133104140,17750,17750,17750,17750,0
20230629,174200,60133104140,17750,17750,17750,17750,0
20230629,174100,60133104140,17750,17750,17750,17750,0
20230629,174000,60133104140,17750,17750,17750,17750,0
20230629,173900,60133104140,17750,17750,17750,17750,0
20230629,173800,60133104140,17750,17750,17750,17750,0
20230629,173700,60133104140,17750,17750,17750,17750,189501
20230629,173600,60133104140,17750,17750,17750,17750,0
20230629,173500,60133104140,17750,17750,17750,17750,0
20230629,173400,60133104140,17750,17750,17750,17750,0
20230629,173300,60133104140,17750,17750,17750,17750,0
20230629,173200,60133104140,17750,17750,17750,17750,0
20230629,173100,60133104140,17750,17750,17750,17750,0
20230629,173000,60133104140,17750,17750,17750,17750,0
20230629,172900,60133104140,17750,17750,17750,17750,0
20230629,172800,60133104140,17750,17750,17750,17750,0
20230629,172700,60133104140,17750,17750,17750,17750,0
20230629,172600,60133104140,17750,17750,17750,17750,0
20230629,172500,60133104140,17750,17750,17750,17750,0
20230629,172400,60133104140,17750,17750,17750,17750,0
20230629,172300,60133104140,17750,17750,17750,17750,0
20230629,172200,60133104140,17750,17750,17750,17750,0
20230629,172100,60133104140,17750,17750,17750,17750,0
20230629,172000,60133104140,17750,17750,17750,17750,0
20230629,171900,60133104140,17750,17750,17750,17750,0
20230629,171800,60133104140,17750,17750,17750,17750,0
20230629,171700,60133104140,17750,17750,17750,17750,0
20230629,171600,60133104140,17750,17750,17750,17750,0
20230629,171500,60133104140,17750,17750,17750,17750,0
20230629,171400,60133104140,17750,17750,17750,17750,0
20230629,171300,60133104140,17750,17750,17750,17750,0
20230629,171200,60133104140,17750,17750,17750,17750,0
20230629,171100,60133104140,17750,17750,17750,17750,0
20230629,171000,60133104140,17750,17750,17750,17750,0
20230629,170900,60133104140,17750,17750,17750,17750,0
20230629,170800,60133104140,17750,17750,17750,17750,0
20230629,170700,60133104140,17750,17750,17750,17750,189501
20230629,170600,60133104140,17750,17750,17750,17750,0
20230629,170500,60133104140,17750,17750,17750,17750,0
20230629,170400,60133104140,17750,17750,17750,17750,0
20230629,170300,60133104140,17750,17750,17750,17750,0
20230629,170200,60133104140,17750,17750,17750,17750,0
20230629,170100,60133104140,17750,17750,17750,17750,0
20230629,170000,60133104140,17750,17750,17750,17750,0
20230629,165900,60133104140,17750,17750,17750,17750,0
20230629,165800,60133104140,17750,17750,17750,17750,0
20230629,165700,60133104140,17750,17750,17750,17750,0
20230629,165600,60133104140,17750,17750,17750,17750,0
20230629,165500,60133104140,17750,17750,17750,17750,0
20230629,165400,60133104140,17750,17750,17750,17750,0
20230629,165300,60133104140,17750,17750,17750,17750,0
20230629,165200,60133104140,17750,17750,17750,17750,0
20230629,165100,60133104140,17750,17750,17750,17750,0
20230629,165000,60133104140,17750,17750,17750,17750,0
20230629,164900,60133104140,17750,17750,17750,17750,0
20230629,164800,60133104140,17750,17750,17750,17750,0
20230629,164700,60133104140,17750,17750,17750,17750,0
20230629,164600,60133104140,17750,17750,17750,17750,0
20230629,164500,60133104140,17750,17750,17750,17750,0
20230629,164400,60133104140,17750,17750,17750,17750,0
20230629,164300,60133104140,17750,17750,17750,17750,0
20230629,164200,60133104140,17750,17750,17750,17750,0
20230629,164100,60133104140,17750,17750,17750,17750,0
20230629,164000,60133104140,17750,17750,17750,17750,0
20230629,163900,60133104140,17750,17750,17750,17750,0
20230629,163800,60133104140,17750,17750,17750,17750,0
20230629,163700,60133104140,17750,17750,17750,17750,189501
20230629,163600,60133104140,17750,17750,17750,17750,0
20230629,163500,60133104140,17750,17750,17750,17750,0
20230629,163400,60133104140,17750,17750,17750,17750,0
20230629,163300,60133104140,17750,17750,17750,17750,0
20230629,163200,60133104140,17750,17750,17750,17750,0
20230629,163100,60133104140,17750,17750,17750,17750,0
20230629,163000,60133104140,17750,17750,17750,17750,0
20230629,162900,60133104140,17750,17750,17750,17750,0
20230629,162800,60133104140,17750,17750,17750,17750,0
20230629,162700,60133104140,17750,17750,17750,17750,0
20230629,162600,60133104140,17750,17750,17750,17750,0
20230629,162500,60133104140,17750,17750,17750,17750,0
20230629,162400,60133104140,17750,17750,17750,17750,0
20230629,162300,60133104140,17750,17750,17750,17750,0
20230629,162200,60133104140,17750,17750,17750,17750,0
20230629,162100,60133104140,17750,17750,17750,17750,0
20230629,162000,60133104140,17750,17750,17750,17750,0
20230629,161900,60133104140,17750,17750,17750,17750,0
20230629,161800,60133104140,17750,17750,17750,17750,0
20230629,161700,60133104140,17750,17750,17750,17750,0
20230629,161600,60133104140,17750,17750,17750,17750,0
20230629,161500,60133104140,17750,17750,17750,17750,0
20230629,161400,60133104140,17750,17750,17750,17750,0
20230629,161300,60133104140,17750,17750,17750,17750,0
20230629,161200,60133104140,17750,17750,17750,17750,0
20230629,161100,60133104140,17750,17750,17750,17750,0
20230629,161000,60133104140,17750,17750,17750,17750,0
20230629,160900,60133104140,17750,17750,17750,17750,0
20230629,160800,60133104140,17750,17750,17750,17750,0
20230629,160700,60133104140,17750,17750,17750,17750,189501
20230629,160600,60133104140,17750,17750,17750,17750,0
20230629,160500,60133104140,17750,17750,17750,17750,0
20230629,160400,60133104140,17750,17750,17750,17750,0
20230629,160300,60133104140,17750,17750,17750,17750,0
20230629,160200,60133104140,17750,17750,17750,17750,0
20230629,160100,60133104140,17750,17750,17750,17750,0
20230629,160000,60133104140,17750,17750,17750,17750,0
20230629,155900,60133104140,17750,17750,17750,17750,0
20230629,155800,60133104140,17750,17750,17750,17750,0
20230629,155700,60133104140,17750,17750,17750,17750,0
20230629,155600,60133104140,17750,17750,17750,17750,0
20230629,155500,60133104140,17750,17750,17750,17750,0
20230629,155400,60133104140,17750,17750,17750,17750,0
20230629,155300,60133104140,17750,17750,17750,17750,0
20230629,155200,60133104140,17750,17750,17750,17750,0
20230629,155100,60133104140,17750,17750,17750,17750,0
20230629,155000,60133104140,17750,17750,17750,17750,0
20230629,154900,60133104140,17750,17750,17750,17750,0
20230629,154800,60133104140,17750,17750,17750,17750,0
20230629,154700,60133104140,17750,17750,17750,17750,0
20230629,154600,60133104140,17750,17750,17750,17750,0
20230629,154500,60133104140,17750,17750,17750,17750,0
20230629,154400,60133104140,17750,17750,17750,17750,0
20230629,154300,60133104140,17750,17750,17750,17750,0
20230629,154200,60133104140,17750,17750,17750,17750,0
20230629,154100,60133104140,17750,17750,17750,17750,0
20230629,154000,60133104140,17750,17750,17750,17750,0
20230629,153900,60133104140,17750,17750,17750,17750,0
20230629,153800,60133104140,17750,17750,17750,17750,0
20230629,153700,60133104140,17750,17750,17750,17750,189501
20230629,153600,60133104140,17750,17750,17750,17750,0
20230629,153500,60133104140,17750,17750,17750,17750,0
20230629,153400,60133104140,17750,17750,17750,17750,0
20230629,153300,60133104140,17750,17750,17750,17750,0
20230629,153200,60133104140,17750,17750,17750,17750,0
20230629,153100,60133104140,17750,17750,17750,17750,0
20230629,153000,60133104140,17750,17750,17750,17750,189501
20230629,152900,56769461390,17820,17820,17820,17820,0
20230629,152800,56769461390,17820,17820,17820,17820,0
20230629,152700,56769461390,17820,17820,17820,17820,0
20230629,152600,56769461390,17820,17820,17820,17820,0
20230629,152500,56769461390,17820,17820,17820,17820,0
20230629,152400,56769461390,17820,17820,17820,17820,0
20230629,152300,56769461390,17820,17820,17820,17820,0
20230629,152200,56769461390,17820,17820,17820,17820,0
20230629,152100,56769461390,17820,17820,17820,17820,0
20230629,152000,56769461390,17820,17820,17820,17820,0
20230629,151900,56769461390,17820,17810,17830,17810,3460
20230629,151800,56707789940,17820,17830,17830,17810,6492
20230629,151700,56592078320,17830,17830,17840,17820,4323
20230629,151600,56514999310,17820,17820,17830,17810,7491
20230629,151500,56381491190,17810,17820,17830,17810,8785
20230629,151400,56224993880,17820,17810,17820,17810,12435
20230629,151300,56003436480,17820,17820,17820,17810,1080
20230629,151200,55984196500,17820,17810,17820,17800,5532
20230629,151100,55885653390,17820,17800,17830,17800,22978
20230629,151000,55476295720,17800,17780,17810,17780,27240
20230629,150900,54991514290,17790,17790,17790,17780,6554
20230629,150800,54874975680,17790,17790,17790,17780,3494
20230629,150700,54812834250,17780,17790,17800,17780,1492
20230629,150600,54786293510,17790,17780,17800,17780,5281
20230629,150500,54692348070,17780,17780,17790,17770,5562
20230629,150400,54593473890,17780,17770,17790,17760,17489
20230629,150300,54282692650,17770,17780,17780,17760,5068
20230629,150200,54192632960,17780,17780,17780,17760,4180
20230629,150100,54118363290,17770,17780,17780,17760,9203
20230629,150000,53954843250,17770,17770,17780,17770,3971
20230629,145900,53884272050,17770,17780,17790,17770,5284
20230629,145800,53790347440,17790,17780,17790,17770,2060
20230629,145700,53753734260,17780,17780,17800,17780,7218
20230629,145600,53625347560,17790,17780,17790,17780,5202
20230629,145500,53532849110,17780,17780,17790,17770,4118
20230629,145400,53459635740,17780,17750,17790,17750,7204
20230629,145300,53331603580,17750,17760,17770,17750,5333
20230629,145200,53236896620,17770,17760,17780,17760,8989
20230629,145100,53077178430,17770,17770,17770,17750,2498
20230629,145000,53032823030,17770,17770,17770,17750,20431
20230629,144900,52669904200,17770,17770,17800,17770,11141
20230629,144800,52471807450,17770,17770,17780,17770,3764
20230629,144700,52404921080,17770,17780,17790,17770,18318
20230629,144600,52079343190,17780,17780,17790,17780,3191
20230629,144500,52022604150,17780,17800,17810,17780,11068
20230629,144400,51825658570,17800,17810,17810,17800,3987
20230629,144300,51754680250,17800,17800,17810,17800,5847
20230629,144200,51650603470,17800,17810,17820,17800,2452
20230629,144100,51606938560,17820,17810,17820,17810,1464
20230629,144000,51580854450,17810,17790,17810,17780,12393
20230629,143900,51360289060,17780,17790,17790,17780,1169
20230629,143800,51339502730,17790,17800,17810,17790,6503
20230629,143700,51223796460,17800,17810,17810,17800,9013
20230629,143600,51063291690,17810,17810,17810,17800,13385
20230629,143500,50825025580,17810,17800,17810,17790,4944
20230629,143400,50736993000,17800,17800,17820,17800,15353
20230629,143300,50463565170,17800,17800,17810,17800,1185
20230629,143200,50442471930,17800,17800,17810,17800,1417
20230629,143100,50417249000,17800,17800,17810,17790,1687
20230629,143000,50387222180,17800,17800,17810,17790,3457
20230629,142900,50325692210,17790,17790,17800,17790,3649
20230629,142800,50260761340,17790,17800,17810,17770,10797
20230629,142700,50068705950,17810,17800,17810,17800,2197
20230629,142600,50029598550,17810,17800,17810,17800,888
20230629,142500,50013788690,17810,17790,17810,17790,7644
20230629,142400,49877723850,17800,17780,17800,17770,8682
20230629,142300,49723364710,17780,17780,17790,17780,4988
20230629,142200,49634675150,17780,17790,17790,17780,1610
20230629,142100,49606049100,17790,17780,17790,17780,2535
20230629,142000,49560972470,17770,17800,17810,17770,8696
20230629,141900,49406291650,17790,17810,17810,17790,1800
20230629,141800,49374251790,17800,17800,17810,17790,2109
20230629,141700,49336711630,17810,17810,17810,17790,6915
20230629,141600,49213614700,17810,17800,17810,17790,1074
20230629,141500,49194500380,17800,17800,17810,17800,1807
20230629,141400,49162335550,17800,17800,17810,17790,864
20230629,141300,49146954010,17790,17790,17800,17790,7707
20230629,141200,49009776160,17790,17790,17800,17790,2365
20230629,141100,48967702650,17790,17790,17800,17790,2713
20230629,141000,48919436500,17790,17790,17800,17790,6290
20230629,140900,48807534490,17800,17790,17810,17790,7630
20230629,140800,48671734490,17790,17800,17810,17790,5847
20230629,140700,48567693330,17810,17780,17810,17780,6417
20230629,140600,48453491150,17790,17760,17790,17760,5241
20230629,140500,48360312210,17760,17770,17780,17760,9534
20230629,140400,48190888580,17770,17790,17790,17770,6964
20230629,140300,48067063070,17790,17790,17800,17780,4327
20230629,140200,47990083820,17790,17790,17800,17790,557
20230629,140100,47980171920,17800,17790,17800,17790,1540
20230629,140000,47952775010,17790,17800,17800,17790,2372
20230629,135900,47910577000,17800,17810,17810,17790,3316
20230629,135800,47851554440,17800,17800,17810,17800,1959
20230629,135700,47816681290,17810,17800,17810,17800,599
20230629,135600,47806018060,17810,17800,17810,17800,557
20230629,135500,47796100610,17800,17820,17830,17800,6268
20230629,135400,47684503040,17820,17840,17850,17820,4721
20230629,135300,47600360870,17850,17830,17850,17830,5873
20230629,135200,47495595280,17830,17810,17840,17810,8614
20230629,135100,47342062790,17810,17830,17830,17810,4177
20230629,135000,47267637510,17820,17810,17830,17810,7964
20230629,134900,47125758700,17810,17800,17810,17800,2490
20230629,134800,47081428370,17800,17800,17810,17800,1583
20230629,134700,47053250860,17800,17800,17810,17800,2162
20230629,134600,47014755510,17800,17800,17810,17800,1702
20230629,134500,46984459850,17810,17810,17820,17800,1732
20230629,134400,46953615520,17810,17820,17820,17810,949
20230629,134300,46936712870,17810,17790,17820,17790,3324
20230629,134200,46877523710,17790,17790,17800,17790,3871
20230629,134100,46808654500,17780,17800,17810,17770,4341
20230629,134000,46731453720,17800,17800,17810,17790,4725
20230629,133900,46647342850,17800,17790,17800,17780,2001
20230629,133800,46611740060,17800,17790,17810,17790,2441
20230629,133700,46568302950,17800,17800,17810,17770,7544
20230629,133600,46434044860,17790,17790,17800,17770,8640
20230629,133500,46280449640,17800,17790,17800,17790,6887
20230629,133400,46157923240,17790,17780,17820,17770,16554
20230629,133300,45863443500,17770,17770,17780,17760,1744
20230629,133200,45832452790,17770,17770,17780,17760,4172
20230629,133100,45758315700,17770,17790,17790,17770,2606
20230629,133000,45711994260,17780,17790,17790,17780,1716
20230629,132900,45681481990,17780,17790,17790,17780,801
20230629,132800,45667234560,17800,17780,17800,17770,5421
20230629,132700,45570837180,17790,17800,17800,17780,3298
20230629,132600,45512165970,17800,17820,17820,17800,2035
20230629,132500,45475921320,17820,17820,17820,17810,4247
20230629,132400,45400271460,17820,17800,17820,17790,5595
20230629,132300,45300661570,17790,17790,17800,17790,1914
20230629,132200,45266610170,17790,17820,17820,17790,7043
20230629,132100,45141217780,17820,17820,17820,17810,1306
20230629,132000,45117949460,17820,17820,17820,17810,3346
20230629,131900,45058348810,17820,17830,17830,17810,1887
20230629,131800,45024724620,17820,17800,17830,17800,849
20230629,131700,45009601750,17800,17790,17830,17790,12426
20230629,131600,44788286930,17790,17800,17800,17790,1046
20230629,131500,44769676090,17800,17800,17800,17790,2009
20230629,131400,44733920030,17790,17790,17800,17790,1224
20230629,131300,44712144060,17790,17800,17810,17790,5880
20230629,131200,44607498190,17800,17800,17810,17800,2389
20230629,131100,44564972000,17800,17810,17810,17800,1819
20230629,131000,44532591670,17800,17810,17810,17800,4419
20230629,130900,44453930810,17810,17820,17820,17800,2948
20230629,130800,44401449360,17820,17810,17820,17790,4550
20230629,130700,44320459690,17810,17810,17820,17800,9537
20230629,130600,44150568170,17800,17800,17810,17800,5095
20230629,130500,44059868920,17810,17800,17810,17800,1334
20230629,130400,44036122280,17810,17800,17810,17790,5106
20230629,130300,43945225930,17800,17790,17800,17790,1342
20230629,130200,43921346410,17790,17800,17800,17790,520
20230629,130100,43912093440,17790,17780,17790,17780,3679
20230629,130000,43846653730,17780,17790,17790,17770,5727
20230629,125900,43744818710,17790,17780,17790,17770,11521
20230629,125800,43539973620,17770,17770,17780,17770,2185
20230629,125700,43501143450,17780,17780,17780,17770,1045
20230629,125600,43482573430,17780,17760,17780,17750,10937
20230629,125500,43288323110,17760,17750,17760,17750,425
20230629,125400,43280777110,17750,17750,17760,17750,2693
20230629,125300,43232974010,17750,17740,17760,17740,5710
20230629,125200,43131633580,17750,17740,17750,17730,5539
20230629,125100,43033372320,17750,17740,17750,17740,866
20230629,125000,43018007640,17750,17750,17750,17740,950
20230629,124900,43001145230,17750,17750,17760,17740,1618
20230629,124800,42972427810,17760,17750,17760,17740,6708
20230629,124700,42853390790,17750,17760,17760,17750,1638
20230629,124600,42824312970,17750,17750,17770,17740,4685
20230629,124500,42741131650,17750,17750,17760,17740,3809
20230629,124400,42673503660,17750,17750,17760,17740,4025
20230629,124300,42602049340,17750,17750,17750,17740,599
20230629,124200,42591422780,17750,17740,17760,17730,6177
20230629,124100,42481832740,17740,17740,17740,17730,572
20230629,124000,42471689330,17730,17720,17740,17720,3330
20230629,123900,42412650990,17720,17720,17730,17710,4873
20230629,123800,42326307060,17720,17710,17720,17710,6894
20230629,123700,42204207510,17720,17730,17730,17710,4341
20230629,123600,42127306080,17730,17770,17770,17720,5473
20230629,123500,42030242640,17780,17760,17780,17720,22186
20230629,123400,41636480470,17750,17710,17780,17710,70594
20230629,123300,40384899990,17710,17720,17720,17700,16571
20230629,123200,40091432320,17720,17750,17750,17710,13367
20230629,123100,39854373070,17740,17730,17760,17730,7014
20230629,123000,39729953090,17740,17700,17740,17700,18526
20230629,122900,39401808700,17710,17730,17740,17700,53226
20230629,122800,38459099310,17730,17740,17760,17720,15671
20230629,122700,38181030010,17740,17750,17750,17720,33110
20230629,122600,37593902360,17750,17780,17780,17740,27156
20230629,122500,37111610720,17780,17790,17790,17770,12960
20230629,122400,36881157500,17790,17780,17790,17780,1304
20230629,122300,36857970930,17780,17800,17800,17780,11480
20230629,122200,36653741480,17790,17790,17800,17790,3309
20230629,122100,36594858380,17800,17800,17800,17790,6526
20230629,122000,36478757000,17800,17820,17830,17790,5443
20230629,121900,36381826210,17820,17820,17820,17790,28855
20230629,121800,35868042430,17810,17810,17830,17810,3175
20230629,121700,35811473070,17820,17800,17830,17800,4010
20230629,121600,35740071350,17800,17800,17820,17800,5837
20230629,121500,35636120510,17810,17820,17820,17800,5956
20230629,121400,35530043530,17820,17830,17830,17820,1098
20230629,121300,35510476970,17830,17830,17830,17820,2604
20230629,121200,35464073510,17830,17830,17830,17820,1851
20230629,121100,35431080470,17830,17830,17830,17820,111
20230629,121000,35429101350,17830,17820,17830,17810,2866
20230629,120900,35378029740,17820,17830,17840,17820,2506
20230629,120800,35333347790,17820,17810,17830,17810,5121
20230629,120700,35242096670,17790,17810,17820,17790,3503
20230629,120600,35179724800,17820,17800,17820,17790,37199
20230629,120500,34517752150,17810,17810,17810,17800,46190
20230629,120400,33695555650,17810,17810,17820,17800,8454
20230629,120300,33544996460,17820,17820,17820,17810,27647
20230629,120200,33052577830,17820,17820,17820,17810,3376
20230629,120100,32992426810,17810,17820,17820,17810,2285
20230629,120000,32951709330,17820,17830,17830,17810,12675
20230629,115900,32725816810,17830,17820,17830,17820,1694
20230629,115800,32695621270,17830,17820,17830,17820,3191
20230629,115700,32638753010,17820,17820,17830,17820,6107
20230629,115600,32529925500,17820,17820,17830,17820,5433
20230629,115500,32433106360,17820,17830,17840,17820,5125
20230629,115400,32341753480,17820,17830,17830,17820,9300
20230629,115300,32175937950,17830,17830,17840,17830,1335
20230629,115200,32152133800,17840,17840,17850,17840,2593
20230629,115100,32105873920,17850,17860,17860,17840,4170
20230629,115000,32031439980,17850,17860,17860,17850,2028
20230629,114900,31995234450,17860,17860,17860,17850,5632
20230629,114800,31894646940,17850,17860,17870,17850,3978
20230629,114700,31823598900,17860,17870,17870,17860,7517
20230629,114600,31689283670,17860,17850,17870,17850,6096
20230629,114500,31580397880,17850,17850,17860,17850,656
20230629,114400,31568687650,17860,17860,17860,17850,364
20230629,114300,31562188600,17860,17850,17860,17850,699
20230629,114200,31549709310,17860,17840,17860,17840,6217
20230629,114100,31438736080,17850,17840,17850,17840,3837
20230629,114000,31370275680,17850,17850,17850,17840,2777
20230629,113900,31320709890,17850,17840,17850,17840,6152
20230629,113800,31210916250,17840,17840,17850,17840,1264
20230629,113700,31188365870,17840,17850,17850,17840,642
20230629,113600,31176910290,17850,17830,17850,17830,4948
20230629,113500,31088651240,17830,17850,17850,17830,1913
20230629,113400,31054529000,17840,17820,17840,17820,6012
20230629,113300,30947354050,17820,17840,17840,17820,3899
20230629,113200,30877839920,17840,17840,17840,17830,3047
20230629,113100,30823503260,17830,17820,17840,17810,10735
20230629,113000,30632168800,17820,17820,17820,17810,6493
20230629,112900,30516463580,17820,17820,17830,17810,19121
20230629,112800,30175792210,17820,17830,17840,17820,7023
20230629,112700,30050612950,17830,17830,17840,17820,5421
20230629,112600,29953956900,17830,17830,17840,17820,4641
20230629,112500,29871201900,17840,17840,17850,17830,4588
20230629,112400,29789366520,17840,17830,17840,17820,7966
20230629,112300,29647335780,17830,17850,17850,17830,7835
20230629,112200,29507610510,17850,17850,17860,17850,2886
20230629,112100,29456095330,17850,17850,17860,17850,3834
20230629,112000,29387657050,17860,17850,17860,17850,623
20230629,111900,29376536140,17860,17850,17860,17840,6730
20230629,111800,29256441440,17850,17860,17860,17840,9049
20230629,111700,29094924060,17860,17850,17860,17840,7260
20230629,111600,28965324890,17850,17820,17850,17820,12131
20230629,111500,28749005190,17830,17830,17830,17820,5663
20230629,111400,28648088820,17830,17820,17830,17820,14736
20230629,111300,28385492110,17830,17840,17840,17820,28465
20230629,111200,27878101200,17830,17850,17860,17830,13237
20230629,111100,27641929840,17860,17850,17870,17840,9203
20230629,111000,27477624730,17840,17850,17860,17840,27239
20230629,110900,26991478010,17860,17870,17870,17850,29257
20230629,110800,26468999720,17860,17870,17880,17860,19755
20230629,110700,26115978630,17880,17900,17900,17870,3074
20230629,110600,26061008150,17890,17890,17890,17870,9733
20230629,110500,25886979040,17890,17910,17910,17890,9074
20230629,110400,25724601240,17900,17890,17910,17890,8209
20230629,110300,25577693000,17890,17890,17900,17890,1617
20230629,110200,25548762740,17900,17880,17900,17880,7033
20230629,110100,25422959740,17890,17880,17890,17880,2679
20230629,110000,25375047670,17880,17880,17890,17880,2746
20230629,105900,25325932660,17880,17890,17890,17880,7755
20230629,105800,25187266330,17890,17900,17900,17890,4934
20230629,105700,25098996740,17900,17890,17900,17890,3482
20230629,105600,25036698100,17890,17900,17900,17890,1589
20230629,105500,25008269440,17890,17900,17900,17890,2184
20230629,105400,24969194040,17900,17900,17900,17890,1955
20230629,105300,24934210640,17890,17900,17910,17890,1614
20230629,105200,24905321600,17910,17900,17910,17900,4742
20230629,105100,24820416730,17900,17910,17910,17890,4937
20230629,105000,24732060590,17900,17880,17900,17880,7699
20230629,104900,24594333080,17890,17890,17890,17880,6569
20230629,104800,24476876180,17880,17880,17890,17880,5762
20230629,104700,24373842100,17880,17900,17900,17880,13344
20230629,104600,24135157990,17900,17910,17910,17900,3151
20230629,104500,24078754400,17910,17900,17910,17890,4985
20230629,104400,23989527760,17900,17910,17910,17890,8878
20230629,104300,23830607550,17910,17910,17920,17900,2862
20230629,104200,23779349060,17920,17890,17920,17890,8391
20230629,104100,23629118140,17890,17890,17890,17880,20663
20230629,104000,23259575460,17890,17870,17890,17870,2636
20230629,103900,23212440270,17880,17890,17890,17870,6090
20230629,103800,23103556070,17880,17890,17890,17880,4993
20230629,103700,23014280260,17880,17890,17900,17870,16452
20230629,103600,22720140180,17890,17890,17900,17880,10367
20230629,103500,22534672960,17890,17920,17920,17890,37781
20230629,103400,21858344280,17920,17950,17950,17920,18367
20230629,103300,21529137820,17940,17940,17950,17930,5157
20230629,103200,21436615860,17940,17950,17950,17940,3854
20230629,103100,21367474550,17940,17970,17970,17940,9320
20230629,103000,21200107020,17970,17970,17980,17960,2120
20230629,102900,21162010400,17960,17960,17960,17950,1273
20230629,102800,21139150390,17960,17970,17970,17950,4750
20230629,102700,21053822620,17970,17970,17980,17940,5985
20230629,102600,20946337950,17990,17950,17990,17920,22856
20230629,102500,20535864950,17950,17950,17960,17920,23398
20230629,102400,20115976130,17950,17980,17980,17940,18720
20230629,102300,19779848140,17980,17990,18000,17980,4929
20230629,102200,19691192720,17980,17990,17990,17980,3476
20230629,102100,19628667570,17980,17980,17990,17980,7002
20230629,102000,19502771390,17980,17980,17990,17980,2057
20230629,101900,19465784100,17990,18000,18000,17980,7495
20230629,101800,19330954400,18000,18000,18010,17990,2431
20230629,101700,19287198510,18000,18010,18010,17990,12087
20230629,101600,19069634880,18010,18010,18010,18000,1901
20230629,101500,19035407680,18000,18000,18020,17990,15008
20230629,101400,18765222160,18000,18020,18020,18000,6044
20230629,101300,18656400320,18020,18060,18060,18010,9889
20230629,101200,18478182390,18060,18040,18060,18020,15304
20230629,101100,18202237230,18040,18050,18060,18020,16515
20230629,101000,17904165770,18050,18050,18060,18040,4841
20230629,100900,17816787930,18060,18010,18060,18000,7299
20230629,100800,17685169080,18010,18050,18050,17990,4251
20230629,100700,17608671640,18010,17980,18060,17980,60570
20230629,100600,16517922130,17990,18020,18030,17980,15456
20230629,100500,16239610390,18030,18050,18050,18030,6172
20230629,100400,16128273280,18050,18050,18060,18040,3496
20230629,100300,16065167400,18050,18050,18060,18040,2375
20230629,100200,16022299400,18060,18070,18070,18060,2380
20230629,100100,15979314140,18070,18060,18100,18060,14402
20230629,100000,15718992170,18060,18050,18060,18040,6453
20230629,095900,15602498790,18040,18050,18060,18040,2259
20230629,095800,15561734610,18050,18060,18060,18040,2216
20230629,095700,15521735720,18050,18070,18070,18050,2875
20230629,095600,15469809610,18060,18040,18070,18040,6595
20230629,095500,15350687010,18040,18040,18060,18030,5840
20230629,095400,15245314050,18030,18040,18070,18030,15128
20230629,095300,14972353090,18040,18030,18050,18020,3805
20230629,095200,14903735040,18020,18010,18030,18010,5356
20230629,095100,14807220090,18020,18050,18050,18020,3821
20230629,095000,14738332060,18050,18050,18050,18040,2118
20230629,094900,14700112970,18050,18070,18070,18050,3384
20230629,094800,14638991630,18060,18020,18060,18020,8364
20230629,094700,14488099200,18020,18010,18030,18010,7022
20230629,094600,14361563680,18020,17990,18020,17980,7616
20230629,094500,14224462940,17980,17970,17990,17970,9356
20230629,094400,14056242090,17980,17950,17980,17950,5290
20230629,094300,13961223690,17950,17960,17980,17950,7592
20230629,094200,13824838770,17960,17960,17990,17960,2862
20230629,094100,13773381950,17960,17970,17990,17950,16499
20230629,094000,13476768490,17970,17970,17990,17960,3196
20230629,093900,13419332300,17970,17960,17990,17950,14508
20230629,093800,13158623420,17960,18000,18000,17960,5586
20230629,093700,13058231150,17990,18000,18010,17980,5320
20230629,093600,12962540450,18000,18010,18020,18000,3845
20230629,093500,12893303290,18010,18020,18020,18010,4241
20230629,093400,12816898210,18020,18010,18030,18000,12069
20230629,093300,12599478800,18010,17970,18020,17970,27938
20230629,093200,12096761280,17960,17960,17960,17950,2408
20230629,093100,12053515650,17960,17930,17960,17920,12185
20230629,093000,11834830670,17930,17920,17940,17910,9970
20230629,092900,11656141370,17920,17890,17920,17890,10670
20230629,092800,11465115010,17900,17920,17930,17900,6320
20230629,092700,11351943550,17930,17900,17930,17880,18469
20230629,092600,11021354910,17890,17870,17900,17860,31210
20230629,092500,10463508240,17880,17900,17910,17870,12600
20230629,092400,10238099530,17900,17880,17940,17880,25569
20230629,092300,9780188310,17880,17930,17930,17880,71109
20230629,092200,8506902700,17930,17940,17960,17920,12507
20230629,092100,8282535500,17940,17930,17950,17910,23207
20230629,092000,7866631400,17920,18000,18000,17920,32687
20230629,091900,7279557560,17990,17970,18000,17970,7432
20230629,091800,7145880970,17980,17990,17990,17960,21493
20230629,091700,6759566620,17990,18020,18030,17980,27654
20230629,091600,6261731340,18010,18040,18040,18010,12363
20230629,091500,6038932470,18030,18040,18050,18030,9351
20230629,091400,5870185660,18040,18030,18070,18030,8660
20230629,091300,5713946020,18030,18030,18070,18020,9447
20230629,091200,5543505640,18030,18020,18030,18010,15205
20230629,091100,5269409430,18030,18040,18050,18020,6791
20230629,091000,5146932890,18060,18090,18090,18060,7913
20230629,090900,5003939630,18080,18030,18080,18020,16398
20230629,090800,4707985420,18020,18020,18030,18010,11436
20230629,090700,4501935740,18020,17970,18030,17960,21453
20230629,090600,4115757960,17970,18040,18040,17960,22036
20230629,090500,3719337290,18010,18010,18060,17960,28685
20230629,090400,3203081220,18020,18090,18100,18000,25870
20230629,090300,2736247850,18100,18170,18180,18090,38430
20230629,090200,2038952130,18160,18100,18160,18100,41548
20230629,090100,1285465870,18110,18080,18110,18080,14691
20230629,090000,1019698930,18090,18140,18140,18050,55686