stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,191600,37605954400,36850,36850,36850,36850,21987
20230626,191500,37605954400,36850,36850,36850,36850,0
20230626,191400,37605954400,36850,36850,36850,36850,0
20230626,191300,37605954400,36850,36850,36850,36850,0
20230626,191200,37605954400,36850,36850,36850,36850,0
20230626,191100,37605954400,36850,36850,36850,36850,0
20230626,191000,37605954400,36850,36850,36850,36850,0
20230626,190900,37605954400,36850,36850,36850,36850,0
20230626,190800,37605954400,36850,36850,36850,36850,0
20230626,190700,37605954400,36850,36850,36850,36850,0
20230626,190600,37605954400,36850,36850,36850,36850,0
20230626,190500,37605954400,36850,36850,36850,36850,0
20230626,190400,37605954400,36850,36850,36850,36850,0
20230626,190300,37605954400,36850,36850,36850,36850,0
20230626,190200,37605954400,36850,36850,36850,36850,0
20230626,190100,37605954400,36850,36850,36850,36850,0
20230626,190000,37605954400,36850,36850,36850,36850,0
20230626,185900,37605954400,36850,36850,36850,36850,0
20230626,185800,37605954400,36850,36850,36850,36850,0
20230626,185700,37605954400,36850,36850,36850,36850,0
20230626,185600,37605954400,36850,36850,36850,36850,0
20230626,185500,37605954400,36850,36850,36850,36850,0
20230626,185400,37605954400,36850,36850,36850,36850,0
20230626,185300,37605954400,36850,36850,36850,36850,0
20230626,185200,37605954400,36850,36850,36850,36850,0
20230626,185100,37605954400,36850,36850,36850,36850,0
20230626,185000,37605954400,36850,36850,36850,36850,0
20230626,184900,37605954400,36850,36850,36850,36850,0
20230626,184800,37605954400,36850,36850,36850,36850,0
20230626,184700,37605954400,36850,36850,36850,36850,0
20230626,184600,37605954400,36850,36850,36850,36850,21987
20230626,184500,37605954400,36850,36850,36850,36850,0
20230626,184400,37605954400,36850,36850,36850,36850,0
20230626,184300,37605954400,36850,36850,36850,36850,0
20230626,184200,37605954400,36850,36850,36850,36850,0
20230626,184100,37605954400,36850,36850,36850,36850,0
20230626,184000,37605954400,36850,36850,36850,36850,0
20230626,183900,37605954400,36850,36850,36850,36850,0
20230626,183800,37605954400,36850,36850,36850,36850,0
20230626,183700,37605954400,36850,36850,36850,36850,0
20230626,183600,37605954400,36850,36850,36850,36850,0
20230626,183500,37605954400,36850,36850,36850,36850,0
20230626,183400,37605954400,36850,36850,36850,36850,0
20230626,183300,37605954400,36850,36850,36850,36850,0
20230626,183200,37605954400,36850,36850,36850,36850,0
20230626,183100,37605954400,36850,36850,36850,36850,0
20230626,183000,37605954400,36850,36850,36850,36850,0
20230626,182900,37605954400,36850,36850,36850,36850,0
20230626,182800,37605954400,36850,36850,36850,36850,0
20230626,182700,37605954400,36850,36850,36850,36850,0
20230626,182600,37605954400,36850,36850,36850,36850,0
20230626,182500,37605954400,36850,36850,36850,36850,0
20230626,182400,37605954400,36850,36850,36850,36850,0
20230626,182300,37605954400,36850,36850,36850,36850,0
20230626,182200,37605954400,36850,36850,36850,36850,0
20230626,182100,37605954400,36850,36850,36850,36850,0
20230626,182000,37605954400,36850,36850,36850,36850,0
20230626,181900,37605954400,36850,36850,36850,36850,0
20230626,181800,37605954400,36850,36850,36850,36850,0
20230626,181700,37605954400,36850,36850,36850,36850,0
20230626,181600,37605954400,36850,36850,36850,36850,21987
20230626,181500,37605954400,36850,36850,36850,36850,0
20230626,181400,37605954400,36850,36850,36850,36850,0
20230626,181300,37605954400,36850,36850,36850,36850,0
20230626,181200,37605954400,36850,36850,36850,36850,0
20230626,181100,37605954400,36850,36850,36850,36850,0
20230626,181000,37605954400,36850,36850,36850,36850,0
20230626,180900,37605954400,36850,36850,36850,36850,0
20230626,180800,37605954400,36850,36850,36850,36850,0
20230626,180700,37605954400,36850,36850,36850,36850,0
20230626,180600,37605954400,36850,36850,36850,36850,0
20230626,180500,37605954400,36850,36850,36850,36850,0
20230626,180400,37605954400,36850,36850,36850,36850,0
20230626,180300,37605954400,36850,36850,36850,36850,0
20230626,180200,37605954400,36850,36850,36850,36850,0
20230626,180100,37605954400,36850,36850,36850,36850,0
20230626,180000,37605954400,36850,36850,36850,36850,0
20230626,175900,37605954400,36850,36850,36850,36850,0
20230626,175800,37605954400,36850,36850,36850,36850,0
20230626,175700,37605954400,36850,36850,36850,36850,0
20230626,175600,37605954400,36850,36850,36850,36850,0
20230626,175500,37605954400,36850,36850,36850,36850,0
20230626,175400,37605954400,36850,36850,36850,36850,0
20230626,175300,37605954400,36850,36850,36850,36850,0
20230626,175200,37605954400,36850,36850,36850,36850,0
20230626,175100,37605954400,36850,36850,36850,36850,0
20230626,175000,37605954400,36850,36850,36850,36850,0
20230626,174900,37605954400,36850,36850,36850,36850,0
20230626,174800,37605954400,36850,36850,36850,36850,0
20230626,174700,37605954400,36850,36850,36850,36850,0
20230626,174600,37605954400,36850,36850,36850,36850,21987
20230626,174500,37605954400,36850,36850,36850,36850,0
20230626,174400,37605954400,36850,36850,36850,36850,0
20230626,174300,37605954400,36850,36850,36850,36850,0
20230626,174200,37605954400,36850,36850,36850,36850,0
20230626,174100,37605954400,36850,36850,36850,36850,0
20230626,174000,37605954400,36850,36850,36850,36850,0
20230626,173900,37605954400,36850,36850,36850,36850,0
20230626,173800,37605954400,36850,36850,36850,36850,0
20230626,173700,37605954400,36850,36850,36850,36850,0
20230626,173600,37605954400,36850,36850,36850,36850,0
20230626,173500,37605954400,36850,36850,36850,36850,0
20230626,173400,37605954400,36850,36850,36850,36850,0
20230626,173300,37605954400,36850,36850,36850,36850,0
20230626,173200,37605954400,36850,36850,36850,36850,0
20230626,173100,37605954400,36850,36850,36850,36850,0
20230626,173000,37605954400,36850,36850,36850,36850,0
20230626,172900,37605954400,36850,36850,36850,36850,0
20230626,172800,37605954400,36850,36850,36850,36850,0
20230626,172700,37605954400,36850,36850,36850,36850,0
20230626,172600,37605954400,36850,36850,36850,36850,0
20230626,172500,37605954400,36850,36850,36850,36850,0
20230626,172400,37605954400,36850,36850,36850,36850,0
20230626,172300,37605954400,36850,36850,36850,36850,0
20230626,172200,37605954400,36850,36850,36850,36850,0
20230626,172100,37605954400,36850,36850,36850,36850,0
20230626,172000,37605954400,36850,36850,36850,36850,0
20230626,171900,37605954400,36850,36850,36850,36850,0
20230626,171800,37605954400,36850,36850,36850,36850,0
20230626,171700,37605954400,36850,36850,36850,36850,0
20230626,171600,37605954400,36850,36850,36850,36850,21987
20230626,171500,37605954400,36850,36850,36850,36850,0
20230626,171400,37605954400,36850,36850,36850,36850,0
20230626,171300,37605954400,36850,36850,36850,36850,0
20230626,171200,37605954400,36850,36850,36850,36850,0
20230626,171100,37605954400,36850,36850,36850,36850,0
20230626,171000,37605954400,36850,36850,36850,36850,0
20230626,170900,37605954400,36850,36850,36850,36850,0
20230626,170800,37605954400,36850,36850,36850,36850,0
20230626,170700,37605954400,36850,36850,36850,36850,0
20230626,170600,37605954400,36850,36850,36850,36850,0
20230626,170500,37605954400,36850,36850,36850,36850,0
20230626,170400,37605954400,36850,36850,36850,36850,0
20230626,170300,37605954400,36850,36850,36850,36850,0
20230626,170200,37605954400,36850,36850,36850,36850,0
20230626,170100,37605954400,36850,36850,36850,36850,0
20230626,170000,37605954400,36850,36850,36850,36850,0
20230626,165900,37605954400,36850,36850,36850,36850,0
20230626,165800,37605954400,36850,36850,36850,36850,0
20230626,165700,37605954400,36850,36850,36850,36850,0
20230626,165600,37605954400,36850,36850,36850,36850,0
20230626,165500,37605954400,36850,36850,36850,36850,0
20230626,165400,37605954400,36850,36850,36850,36850,0
20230626,165300,37605954400,36850,36850,36850,36850,0
20230626,165200,37605954400,36850,36850,36850,36850,0
20230626,165100,37605954400,36850,36850,36850,36850,0
20230626,165000,37605954400,36850,36850,36850,36850,0
20230626,164900,37605954400,36850,36850,36850,36850,0
20230626,164800,37605954400,36850,36850,36850,36850,0
20230626,164700,37605954400,36850,36850,36850,36850,0
20230626,164600,37605954400,36850,36850,36850,36850,21987
20230626,164500,37605954400,36850,36850,36850,36850,0
20230626,164400,37605954400,36850,36850,36850,36850,0
20230626,164300,37605954400,36850,36850,36850,36850,0
20230626,164200,37605954400,36850,36850,36850,36850,0
20230626,164100,37605954400,36850,36850,36850,36850,0
20230626,164000,37605954400,36850,36850,36850,36850,0
20230626,163900,37605954400,36850,36850,36850,36850,0
20230626,163800,37605954400,36850,36850,36850,36850,0
20230626,163700,37605954400,36850,36850,36850,36850,0
20230626,163600,37605954400,36850,36850,36850,36850,0
20230626,163500,37605954400,36850,36850,36850,36850,0
20230626,163400,37605954400,36850,36850,36850,36850,0
20230626,163300,37605954400,36850,36850,36850,36850,0
20230626,163200,37605954400,36850,36850,36850,36850,0
20230626,163100,37605954400,36850,36850,36850,36850,0
20230626,163000,37605954400,36850,36850,36850,36850,0
20230626,162900,37605954400,36850,36850,36850,36850,0
20230626,162800,37605954400,36850,36850,36850,36850,0
20230626,162700,37605954400,36850,36850,36850,36850,0
20230626,162600,37605954400,36850,36850,36850,36850,0
20230626,162500,37605954400,36850,36850,36850,36850,0
20230626,162400,37605954400,36850,36850,36850,36850,0
20230626,162300,37605954400,36850,36850,36850,36850,0
20230626,162200,37605954400,36850,36850,36850,36850,0
20230626,162100,37605954400,36850,36850,36850,36850,0
20230626,162000,37605954400,36850,36850,36850,36850,0
20230626,161900,37605954400,36850,36850,36850,36850,0
20230626,161800,37605954400,36850,36850,36850,36850,0
20230626,161700,37605954400,36850,36850,36850,36850,0
20230626,161600,37605954400,36850,36850,36850,36850,21987
20230626,161500,37605954400,36850,36850,36850,36850,0
20230626,161400,37605954400,36850,36850,36850,36850,0
20230626,161300,37605954400,36850,36850,36850,36850,0
20230626,161200,37605954400,36850,36850,36850,36850,0
20230626,161100,37605954400,36850,36850,36850,36850,0
20230626,161000,37605954400,36850,36850,36850,36850,0
20230626,160900,37605954400,36850,36850,36850,36850,0
20230626,160800,37605954400,36850,36850,36850,36850,0
20230626,160700,37605954400,36850,36850,36850,36850,0
20230626,160600,37605954400,36850,36850,36850,36850,0
20230626,160500,37605954400,36850,36850,36850,36850,0
20230626,160400,37605954400,36850,36850,36850,36850,0
20230626,160300,37605954400,36850,36850,36850,36850,0
20230626,160200,37605954400,36850,36850,36850,36850,0
20230626,160100,37605954400,36850,36850,36850,36850,0
20230626,160000,37605954400,36850,36850,36850,36850,0
20230626,155900,37605954400,36850,36850,36850,36850,0
20230626,155800,37605954400,36850,36850,36850,36850,0
20230626,155700,37605954400,36850,36850,36850,36850,0
20230626,155600,37605954400,36850,36850,36850,36850,0
20230626,155500,37605954400,36850,36850,36850,36850,0
20230626,155400,37605954400,36850,36850,36850,36850,0
20230626,155300,37605954400,36850,36850,36850,36850,0
20230626,155200,37605954400,36850,36850,36850,36850,0
20230626,155100,37605954400,36850,36850,36850,36850,0
20230626,155000,37605954400,36850,36850,36850,36850,0
20230626,154900,37605954400,36850,36850,36850,36850,0
20230626,154800,37605954400,36850,36850,36850,36850,0
20230626,154700,37605954400,36850,36850,36850,36850,0
20230626,154600,37605954400,36850,36850,36850,36850,21987
20230626,154500,37605954400,36850,36850,36850,36850,0
20230626,154400,37605954400,36850,36850,36850,36850,0
20230626,154300,37605954400,36850,36850,36850,36850,0
20230626,154200,37605954400,36850,36850,36850,36850,0
20230626,154100,37605954400,36850,36850,36850,36850,0
20230626,154000,37605954400,36850,36850,36850,36850,0
20230626,153900,37605954400,36850,36850,36850,36850,0
20230626,153800,37605954400,36850,36850,36850,36850,0
20230626,153700,37605954400,36850,36850,36850,36850,0
20230626,153600,37605954400,36850,36850,36850,36850,0
20230626,153500,37605954400,36850,36850,36850,36850,0
20230626,153400,37605954400,36850,36850,36850,36850,0
20230626,153300,37605954400,36850,36850,36850,36850,0
20230626,153200,37605954400,36850,36850,36850,36850,0
20230626,153100,37605954400,36850,36850,36850,36850,0
20230626,153000,37605954400,36850,36850,36850,36850,21987
20230626,152900,36795733450,36850,36850,36850,36850,0
20230626,152800,36795733450,36850,36850,36850,36850,0
20230626,152700,36795733450,36850,36850,36850,36850,0
20230626,152600,36795733450,36850,36850,36850,36850,0
20230626,152500,36795733450,36850,36850,36850,36850,0
20230626,152400,36795733450,36850,36850,36850,36850,0
20230626,152300,36795733450,36850,36850,36850,36850,0
20230626,152200,36795733450,36850,36850,36850,36850,0
20230626,152100,36795733450,36850,36850,36850,36850,0
20230626,152000,36795733450,36850,36850,36850,36850,0
20230626,151900,36795733450,36850,36800,36900,36800,3039
20230626,151800,36683746850,36850,36800,36850,36800,1171
20230626,151700,36640616650,36800,36850,36900,36800,1611
20230626,151600,36581254250,36850,36650,36900,36650,3661
20230626,151500,36446641850,36650,36650,36700,36650,3381
20230626,151400,36322618900,36700,36550,36700,36550,16413
20230626,151300,35721629100,36600,36600,36600,36550,990
20230626,151200,35685429550,36550,36600,36600,36550,751
20230626,151100,35657971300,36550,36600,36600,36550,1298
20230626,151000,35610501450,36600,36650,36650,36550,3119
20230626,150900,35496336300,36650,36650,36700,36650,4636
20230626,150800,35326390800,36700,36700,36700,36650,1476
20230626,150700,35272234950,36700,36700,36750,36650,8414
20230626,150600,34963501750,36700,36750,36750,36700,1275
20230626,150500,34916695400,36750,36750,36750,36700,1143
20230626,150400,34874734150,36700,36750,36750,36700,1892
20230626,150300,34805282900,36700,36750,36750,36700,2635
20230626,150200,34708560650,36750,36750,36750,36700,1592
20230626,150100,34650074000,36750,36750,36750,36700,1936
20230626,150000,34578926750,36700,36700,36750,36700,1028
20230626,145900,34541189900,36700,36750,36750,36700,1446
20230626,145800,34488080000,36750,36700,36750,36700,242
20230626,145700,34479188350,36750,36750,36750,36700,1386
20230626,145600,34428272250,36750,36700,36750,36700,740
20230626,145500,34401096400,36700,36700,36750,36700,1853
20230626,145400,34333053350,36750,36700,36750,36700,570
20230626,145300,34312111250,36700,36700,36750,36700,1923
20230626,145200,34241478600,36750,36750,36750,36700,719
20230626,145100,34215073650,36700,36700,36750,36700,2613
20230626,145000,34119055350,36750,36750,36750,36700,1156
20230626,144900,34076619450,36750,36700,36750,36700,797
20230626,144800,34047360750,36750,36700,36750,36700,1178
20230626,144700,34004101100,36750,36750,36750,36700,1779
20230626,144600,33938786100,36700,36750,36750,36700,1783
20230626,144500,33873262900,36700,36700,36750,36700,409
20230626,144400,33858237000,36700,36700,36750,36650,1986
20230626,144300,33785333750,36700,36600,36700,36600,31847
20230626,144200,32619060250,36600,36600,36600,36550,1464
20230626,144100,32565495450,36600,36550,36600,36550,5970
20230626,144000,32347045250,36550,36550,36600,36550,1641
20230626,143900,32287058250,36600,36550,36600,36550,5550
20230626,143800,32084193550,36500,36550,36550,36500,14835
20230626,143700,31542004450,36550,36600,36600,36550,3835
20230626,143600,31401825200,36550,36550,36600,36550,14591
20230626,143500,30868067050,36550,36600,36600,36550,2492
20230626,143400,30776980400,36600,36600,36650,36550,4551
20230626,143300,30610418700,36650,36600,36650,36600,1593
20230626,143200,30552093800,36600,36700,36700,36600,6624
20230626,143100,30309325150,36700,36750,36750,36650,2201
20230626,143000,30228576700,36700,36700,36750,36700,4589
20230626,142900,30060144200,36700,36700,36750,36700,390
20230626,142800,30045827000,36700,36750,36750,36700,968
20230626,142700,30010289150,36750,36700,36750,36700,265
20230626,142600,30000557250,36700,36700,36750,36700,489
20230626,142500,29982606000,36750,36800,36800,36700,1614
20230626,142400,29923290450,36750,36750,36800,36750,6188
20230626,142300,29695872600,36800,36850,36850,36750,5124
20230626,142200,29507316900,36800,36800,36850,36800,1534
20230626,142100,29450854650,36850,36800,36850,36800,441
20230626,142000,29434611900,36800,36900,36900,36800,2897
20230626,141900,29327879800,36850,36850,36850,36850,1421
20230626,141800,29275515950,36900,36850,36900,36850,261
20230626,141700,29265891450,36850,36850,36900,36850,1011
20230626,141600,29228621450,36850,36850,36900,36850,1671
20230626,141500,29167038050,36850,36900,36900,36850,864
20230626,141400,29135173100,36900,36900,36900,36850,462
20230626,141300,29118139600,36900,36900,36900,36850,1321
20230626,141200,29069453500,36850,36900,36900,36850,644
20230626,141100,29045714150,36900,36900,36900,36850,877
20230626,141000,29013354150,36900,36850,36900,36850,483
20230626,140900,28995546850,36900,36900,36900,36850,734
20230626,140800,28968488500,36850,36900,36900,36850,179
20230626,140700,28961886150,36850,36900,36900,36850,335
20230626,140600,28949525350,36850,36850,36900,36850,811
20230626,140500,28919621750,36850,36850,36900,36850,358
20230626,140400,28906427250,36900,36900,36900,36850,81
20230626,140300,28903438950,36850,36900,36900,36850,384
20230626,140200,28889285500,36900,36900,36900,36850,5601
20230626,140100,28682846150,36900,36850,36900,36850,131
20230626,140000,28678016500,36900,36850,36900,36850,693
20230626,135900,28652471050,36850,36900,36900,36850,713
20230626,135800,28626173600,36900,36850,36900,36850,1188
20230626,135700,28582344550,36900,36900,36900,36850,488
20230626,135600,28564341650,36850,36900,36950,36850,834
20230626,135500,28533586100,36900,36850,36900,36850,631
20230626,135400,28510303000,36900,36900,36900,36850,972
20230626,135300,28474451500,36900,37000,37000,36900,2205
20230626,135200,28393038400,37000,36800,37000,36800,9050
20230626,135100,28059499300,36800,36800,36850,36800,234
20230626,135000,28050883250,36800,36850,36850,36800,735
20230626,134900,28023823700,36800,36800,36850,36800,774
20230626,134800,27995332250,36850,36800,36850,36800,236
20230626,134700,27986642400,36800,36800,36850,36800,679
20230626,134600,27961652350,36850,36850,36850,36800,826
20230626,134500,27931235850,36800,36800,36850,36800,1397
20230626,134400,27879823400,36800,36800,36850,36800,1978
20230626,134300,27807021300,36800,36800,36850,36800,1170
20230626,134200,27763962400,36850,36800,36850,36800,650
20230626,134100,27740038650,36800,36900,36900,36800,1806
20230626,134000,27673486650,36850,36850,36900,36850,2320
20230626,133900,27587986700,36850,36850,36900,36850,393
20230626,133800,27573495600,36900,36950,36950,36850,826
20230626,133700,27543023350,36900,36900,36950,36900,1274
20230626,133600,27496012500,36850,36850,36850,36800,6208
20230626,133500,27267270900,36850,36850,36850,36800,4102
20230626,133400,27116238650,36850,36900,36900,36850,2437
20230626,133300,27026430850,36900,36900,36950,36850,1168
20230626,133200,26983331150,36900,36950,36950,36900,4688
20230626,133100,26810335750,36950,36900,36950,36900,583
20230626,133000,26788815600,36900,36900,36950,36900,603
20230626,132900,26766544600,36900,36900,36950,36900,504
20230626,132800,26747930750,36950,36950,37050,36900,4754
20230626,132700,26572281350,36950,37000,37050,36950,401
20230626,132600,26557443050,37000,37050,37050,36950,1759
20230626,132500,26492359600,37050,37000,37050,37000,934
20230626,132400,26457797600,37050,37000,37050,37000,1644
20230626,132300,26396959450,37000,37000,37000,36950,839
20230626,132200,26365916650,37000,37000,37000,36950,533
20230626,132100,26346218350,37000,37000,37000,36950,450
20230626,132000,26329569800,37000,37050,37050,36950,3270
20230626,131900,26208580350,37050,37100,37100,37000,1838
20230626,131800,26140506200,37050,37100,37100,37050,1182
20230626,131700,26096683900,37150,37150,37150,37100,1949
20230626,131600,26024358500,37150,37150,37150,37100,2762
20230626,131500,25921791100,37200,37200,37200,37200,148
20230626,131400,25916285500,37200,37200,37250,37200,2219
20230626,131300,25833689050,37200,37250,37250,37200,1183
20230626,131200,25789645500,37250,37300,37300,37250,1324
20230626,131100,25740318550,37300,37400,37400,37250,4256
20230626,131000,25581702650,37400,37350,37400,37300,3974
20230626,130900,25433305500,37300,37300,37350,37300,487
20230626,130800,25415137150,37350,37300,37350,37250,2169
20230626,130700,25334229300,37300,37300,37300,37250,1446
20230626,130600,25280312700,37300,37300,37300,37250,701
20230626,130500,25254180650,37300,37250,37300,37200,4100
20230626,130400,25101427900,37250,37250,37250,37200,250
20230626,130300,25092119700,37250,37250,37250,37200,575
20230626,130200,25070718650,37250,37200,37250,37200,193
20230626,130100,25063532800,37250,37300,37300,37200,743
20230626,130000,25035858800,37300,37250,37300,37200,492
20230626,125900,25017546650,37250,37250,37250,37200,623
20230626,125800,24994340000,37200,37200,37300,37200,970
20230626,125700,24958215800,37200,37200,37200,37150,1370
20230626,125600,24907268350,37200,37150,37200,37150,292
20230626,125500,24896415650,37150,37150,37150,37100,865
20230626,125400,24864282200,37100,37150,37150,37100,3591
20230626,125300,24731054450,37100,37100,37150,37100,457
20230626,125200,24714096250,37150,37150,37150,37100,706
20230626,125100,24687874700,37150,37150,37200,37150,383
20230626,125000,24673643600,37150,37150,37200,37150,1262
20230626,124900,24626750950,37200,37200,37200,37150,34
20230626,124800,24625487000,37150,37200,37200,37150,204
20230626,124700,24617899900,37200,37200,37200,37150,527
20230626,124600,24598318450,37200,37200,37200,37150,98
20230626,124500,24594677650,37200,37200,37200,37150,852
20230626,124400,24562984700,37200,37100,37200,37100,821
20230626,124300,24532479300,37150,37150,37150,37100,262
20230626,124200,24522749800,37150,37100,37150,37100,771
20230626,124100,24494135400,37100,37100,37200,37100,718
20230626,124000,24467495400,37100,37150,37200,37100,1261
20230626,123900,24420686800,37150,37150,37150,37100,2280
20230626,123800,24335985850,37150,37200,37250,37150,2784
20230626,123700,24232496450,37250,37250,37250,37200,261
20230626,123600,24222775900,37250,37300,37350,37200,1324
20230626,123500,24173443850,37300,37300,37350,37250,1574
20230626,123400,24114727750,37300,37350,37350,37300,1204
20230626,123300,24069813950,37300,37250,37300,37250,2539
20230626,123200,23975109950,37250,37250,37300,37250,223
20230626,123100,23966803050,37250,37300,37300,37250,882
20230626,123000,23933925300,37300,37250,37300,37200,894
20230626,122900,23900620700,37250,37250,37250,37250,66
20230626,122800,23898162200,37250,37250,37250,37200,761
20230626,122700,23869827650,37250,37250,37250,37200,1137
20230626,122600,23827497500,37250,37200,37250,37200,507
20230626,122500,23808614200,37200,37250,37300,37150,1728
20230626,122400,23744331450,37300,37250,37300,37200,1190
20230626,122300,23699988400,37250,37250,37250,37200,1364
20230626,122200,23649188500,37250,37250,37250,37200,562
20230626,122100,23628266000,37250,37250,37250,37250,477
20230626,122000,23610497750,37200,37250,37250,37200,361
20230626,121900,23597053500,37250,37250,37300,37150,1528
20230626,121800,23540196150,37300,37250,37300,37200,3729
20230626,121700,23401257350,37250,37150,37250,37150,2613
20230626,121600,23304031400,37150,37200,37200,37150,874
20230626,121500,23271562000,37200,37200,37200,37150,132
20230626,121400,23266653450,37200,37150,37200,37150,854
20230626,121300,23234915050,37150,37100,37150,37100,813
20230626,121200,23204732150,37150,37100,37150,37100,2879
20230626,121100,23097890150,37050,37100,37100,37050,34
20230626,121000,23096630250,37100,37050,37100,37050,166
20230626,120900,23090479850,37050,37050,37100,37050,1038
20230626,120800,23052019100,37050,37050,37100,37050,1360
20230626,120700,23001630850,37050,37050,37050,37050,41
20230626,120600,23000111800,37050,37050,37050,37000,1369
20230626,120500,22949431600,37000,37000,37050,36950,153
20230626,120400,22943770550,37000,37050,37050,36950,589
20230626,120300,22921972300,37000,37000,37050,37000,1512
20230626,120200,22866027550,36950,36900,36950,36900,2091
20230626,120100,22788767950,36950,36850,36950,36850,753
20230626,120000,22761000650,36950,36900,36950,36850,2020
20230626,115900,22686476900,36950,36900,36950,36900,52
20230626,115800,22684556100,36900,36900,36900,36900,292
20230626,115700,22673781300,36950,36950,36950,36900,534
20230626,115600,22654065900,36900,36900,36950,36850,1836
20230626,115500,22586350600,36900,36900,36900,36850,833
20230626,115400,22555641500,36900,36950,36950,36850,1891
20230626,115300,22485866200,36950,36950,36950,36900,1035
20230626,115200,22447673200,36900,36950,36950,36900,751
20230626,115100,22419946750,36950,36950,37000,36950,250
20230626,115000,22410700900,36950,36950,37000,36950,1898
20230626,114900,22340569750,36950,36900,36950,36900,264
20230626,114800,22330818600,36950,36850,36950,36850,640
20230626,114700,22307196850,36850,36850,36900,36850,503
20230626,114600,22288654900,36950,36950,36950,36900,637
20230626,114500,22265143500,36950,36800,36950,36800,1789
20230626,114400,22199137200,36800,36900,36900,36800,2056
20230626,114300,22123407900,36850,36850,36900,36850,1440
20230626,114200,22070331300,36850,36800,36850,36800,681
20230626,114100,22045267100,36800,36850,36850,36800,599
20230626,114000,22023211150,36850,36850,36850,36800,2462
20230626,113900,21932491100,36900,36850,36900,36850,264
20230626,113800,21922759200,36800,36850,36900,36800,1166
20230626,113700,21879836900,36850,36850,36900,36850,253
20230626,113600,21870513600,36850,36850,36850,36750,2474
20230626,113500,21779447900,36850,36850,36900,36850,1137
20230626,113400,21737547250,36900,36900,36900,36850,1057
20230626,113300,21698552300,36900,36850,36950,36850,1698
20230626,113200,21635893400,36850,36900,36900,36850,540
20230626,113100,21615981600,36900,36900,36900,36850,493
20230626,113000,21597791150,36900,36850,36900,36850,111
20230626,112900,21593697250,36900,36850,36900,36850,1125
20230626,112800,21552240850,36900,36900,36950,36850,1564
20230626,112700,21494545000,36900,36950,36950,36900,287
20230626,112600,21483951850,36950,36950,36950,36900,245
20230626,112500,21474901400,36900,36900,36950,36900,461
20230626,112400,21457889050,36900,36950,36950,36900,265
20230626,112300,21448103300,36950,36900,36950,36900,337
20230626,112200,21435660150,36900,36950,36950,36850,652
20230626,112100,21411612850,36800,36750,36900,36750,5707
20230626,112000,21201289400,36800,36850,36850,36750,1986
20230626,111900,21128209650,36850,36850,36900,36800,1652
20230626,111800,21067332100,36900,36850,36900,36850,749
20230626,111700,21039719700,36850,36900,36900,36800,1120
20230626,111600,20998446350,36900,36950,36950,36850,858
20230626,111500,20966766250,36950,36850,36950,36850,2058
20230626,111400,20890803550,36850,36900,36900,36850,3395
20230626,111300,20765560900,36900,36850,36900,36800,1089
20230626,111200,20725422450,36850,36750,36850,36750,2172
20230626,111100,20645547550,36750,36800,36800,36750,1585
20230626,111000,20587279300,36850,36850,36850,36800,1879
20230626,110900,20518107650,36850,36850,36850,36800,449
20230626,110800,20501563900,36900,36850,36900,36850,1965
20230626,110700,20429137150,36800,36750,36850,36750,1458
20230626,110600,20375484850,36800,36800,36800,36750,667
20230626,110500,20350963500,36800,36700,36850,36700,3571
20230626,110400,20219720650,36700,36750,36800,36700,823
20230626,110300,20189482300,36750,36800,36800,36650,6715
20230626,110200,19942912600,36800,36850,36850,36800,2152
20230626,110100,19863713500,36850,36850,36850,36800,1094
20230626,110000,19823403350,36850,36850,36850,36800,809
20230626,105900,19793613500,36850,36950,36950,36800,3657
20230626,105800,19658751300,36950,37000,37000,36900,2340
20230626,105700,19572264200,36950,37000,37050,36950,744
20230626,105600,19544756550,37000,37050,37050,37000,1689
20230626,105500,19482263450,37000,37000,37000,36950,1730
20230626,105400,19418283050,37000,36900,37000,36900,1129
20230626,105300,19376588950,36950,36950,36950,36900,288
20230626,105200,19365955200,36950,36950,36950,36900,594
20230626,105100,19344022800,36950,37050,37050,36900,9409
20230626,105000,18996103450,37050,37000,37050,37000,660
20230626,104900,18971657850,37050,37100,37100,37050,1607
20230626,104800,18912116250,37100,37050,37100,37050,761
20230626,104700,18883907800,37050,37100,37100,37000,3238
20230626,104600,18763941100,37050,37100,37150,37050,2107
20230626,104500,18685776400,37150,37200,37200,37100,2352
20230626,104400,18598429000,37200,37200,37200,37150,434
20230626,104300,18582300700,37200,37250,37250,37150,669
20230626,104200,18557413450,37250,37200,37250,37150,596
20230626,104100,18535233650,37150,37200,37250,37150,1759
20230626,104000,18469815550,37200,37200,37200,37150,955
20230626,103900,18434325550,37250,37200,37250,37150,1425
20230626,103800,18381301250,37250,37200,37250,37150,1902
20230626,103700,18310576500,37250,37250,37250,37200,4071
20230626,103600,18159037700,37250,37200,37250,37200,857
20230626,103500,18127119700,37250,37200,37250,37200,2499
20230626,103400,18034132750,37200,37150,37200,37150,1393
20230626,103300,17982330200,37150,37150,37200,37150,1797
20230626,103200,17915515750,37150,37100,37200,37100,3861
20230626,103100,17772208750,37100,37100,37100,37050,878
20230626,103000,17739647350,37050,37100,37100,37050,323
20230626,102900,17727678550,37100,37100,37100,37050,1133
20230626,102800,17685686650,37100,37050,37100,37050,2772
20230626,102700,17582869150,37100,37150,37150,37050,1528
20230626,102600,17526179900,37100,37150,37150,37100,498
20230626,102500,17507694350,37100,37150,37150,37100,511
20230626,102400,17488729750,37100,37050,37150,37050,2133
20230626,102300,17409666350,37000,37050,37050,37000,781
20230626,102200,17380756200,37050,37100,37100,37050,2249
20230626,102100,17297367650,37100,37000,37100,36950,2681
20230626,102000,17198139250,37000,36950,37000,36950,1665
20230626,101900,17136550500,36950,36950,37000,36900,1231
20230626,101800,17091065750,36950,36800,36950,36750,2936
20230626,101700,16982739250,36750,36650,36800,36600,5059
20230626,101600,16796945450,36700,36700,36750,36650,3902
20230626,101500,16653760650,36650,36700,36700,36650,1437
20230626,101400,16601081950,36700,36650,36700,36650,568
20230626,101300,16580258800,36700,36650,36700,36600,948
20230626,101200,16545506950,36700,36800,36850,36550,11134
20230626,101100,16137486300,36800,36850,36850,36800,1084
20230626,101000,16097556100,36850,36850,36850,36800,1430
20230626,100900,16044885350,36850,36750,36850,36700,2936
20230626,100800,15936890350,36750,36850,36900,36750,11472
20230626,100700,15514714600,36850,36850,36900,36800,2513
20230626,100600,15422105900,36850,36900,36950,36850,3382
20230626,100500,15297423350,36900,36850,36900,36850,1374
20230626,100400,15246788850,36850,36850,36900,36800,2331
20230626,100300,15160892550,36900,36900,36900,36850,1407
20230626,100200,15109016400,36850,36850,36900,36800,2145
20230626,100100,15030022000,36900,36800,36900,36800,2392
20230626,100000,14941947500,36850,36900,36950,36800,2591
20230626,095900,14846436000,36950,36950,36950,36900,948
20230626,095800,14811441700,36900,36850,36950,36850,1388
20230626,095700,14760242850,36850,36900,36950,36850,958
20230626,095600,14724902500,36900,36950,37000,36850,3643
20230626,095500,14590384400,37000,37000,37050,36950,707
20230626,095400,14564222400,37000,36950,37050,36950,1344
20230626,095300,14514512350,36950,36900,36950,36900,1737
20230626,095200,14450379750,36900,36900,36950,36900,1475
20230626,095100,14395940350,36900,37000,37050,36900,5294
20230626,095000,14200262100,36950,37200,37200,36900,5952
20230626,094900,13979622500,37200,37250,37250,37150,4275
20230626,094800,13820660450,37250,37250,37350,37200,6553
20230626,094700,13576433000,37200,37250,37250,37200,1843
20230626,094600,13507793900,37250,37150,37250,37100,2678
20230626,094500,13408220000,37150,37100,37150,37050,1641
20230626,094400,13347342600,37100,37050,37100,37000,1224
20230626,094300,13301983150,37050,37050,37100,37000,3927
20230626,094200,13156543750,37050,37000,37050,36950,2642
20230626,094100,13058758950,37000,36850,37050,36850,5973
20230626,094000,12838085000,36850,36900,37000,36850,4375
20230626,093900,12676525100,36900,36750,36950,36700,6363
20230626,093800,12442320150,36800,36750,36800,36700,1559
20230626,093700,12385011850,36750,36750,36800,36700,2249
20230626,093600,12302405550,36750,36650,36800,36650,6462
20230626,093500,12065169300,36700,36650,36750,36650,5278
20230626,093400,11871523600,36650,36700,36700,36550,4844
20230626,093300,11694067350,36700,36850,36850,36650,4422
20230626,093200,11531557250,36800,36800,36850,36800,2950
20230626,093100,11422906700,36800,36850,36900,36800,3374
20230626,093000,11298610700,36850,36950,37000,36850,2643
20230626,092900,11201034650,36950,37050,37100,36950,9281
20230626,092800,10857400500,37000,36850,37050,36800,6080
20230626,092700,10632973350,36800,36600,36850,36550,6495
20230626,092600,10394575300,36600,36650,36700,36500,5243
20230626,092500,10202893450,36650,36650,36700,36650,2298
20230626,092400,10118665050,36650,36450,36700,36450,7585
20230626,092300,9841472400,36450,36500,36500,36400,8982
20230626,092200,9513960600,36450,36500,36550,36350,8654
20230626,092100,9198640500,36450,36400,36600,36300,14585
20230626,092000,8667908100,36350,36350,36500,36200,19389
20230626,091900,7963086850,36400,36800,36850,36350,36905
20230626,091800,6611880950,36800,36900,36950,36800,7658
20230626,091700,6329480150,36950,37150,37150,36950,16110
20230626,091600,5733128200,37150,37250,37250,37100,4087
20230626,091500,5581088950,37250,37300,37300,37200,6569
20230626,091400,5336420950,37250,37250,37300,37200,4298
20230626,091300,5176348100,37300,37300,37300,37250,1569
20230626,091200,5117874450,37300,37450,37450,37250,3588
20230626,091100,4983791750,37400,37350,37450,37250,5075
20230626,091000,4794277100,37400,37400,37550,37200,10356
20230626,090900,4407141500,37400,37050,37450,37050,10029
20230626,090800,4033591500,37100,37150,37200,37050,9955
20230626,090700,3664191800,37150,37150,37250,37050,5620
20230626,090600,3455380300,37100,37400,37400,37050,11580
20230626,090500,3024485950,37400,37750,37750,37350,15307
20230626,090400,2449190600,37700,37500,37750,37500,11405
20230626,090300,2020053350,37500,37250,37500,37250,14069
20230626,090200,1494533500,37300,37450,37450,37250,7910
20230626,090100,1199105900,37400,37150,37450,37150,7391
20230626,090000,923719200,37150,37100,37450,37000,24740