stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,191500,42828377200,37700,37700,37700,37700,35366
20230627,191400,42828377200,37700,37700,37700,37700,0
20230627,191300,42828377200,37700,37700,37700,37700,0
20230627,191200,42828377200,37700,37700,37700,37700,0
20230627,191100,42828377200,37700,37700,37700,37700,0
20230627,191000,42828377200,37700,37700,37700,37700,0
20230627,190900,42828377200,37700,37700,37700,37700,0
20230627,190800,42828377200,37700,37700,37700,37700,0
20230627,190700,42828377200,37700,37700,37700,37700,0
20230627,190600,42828377200,37700,37700,37700,37700,0
20230627,190500,42828377200,37700,37700,37700,37700,0
20230627,190400,42828377200,37700,37700,37700,37700,0
20230627,190300,42828377200,37700,37700,37700,37700,0
20230627,190200,42828377200,37700,37700,37700,37700,0
20230627,190100,42828377200,37700,37700,37700,37700,0
20230627,190000,42828377200,37700,37700,37700,37700,0
20230627,185900,42828377200,37700,37700,37700,37700,0
20230627,185800,42828377200,37700,37700,37700,37700,0
20230627,185700,42828377200,37700,37700,37700,37700,0
20230627,185600,42828377200,37700,37700,37700,37700,0
20230627,185500,42828377200,37700,37700,37700,37700,0
20230627,185400,42828377200,37700,37700,37700,37700,0
20230627,185300,42828377200,37700,37700,37700,37700,0
20230627,185200,42828377200,37700,37700,37700,37700,0
20230627,185100,42828377200,37700,37700,37700,37700,0
20230627,185000,42828377200,37700,37700,37700,37700,0
20230627,184900,42828377200,37700,37700,37700,37700,0
20230627,184800,42828377200,37700,37700,37700,37700,0
20230627,184700,42828377200,37700,37700,37700,37700,0
20230627,184600,42828377200,37700,37700,37700,37700,0
20230627,184500,42828377200,37700,37700,37700,37700,35366
20230627,184400,42828377200,37700,37700,37700,37700,0
20230627,184300,42828377200,37700,37700,37700,37700,0
20230627,184200,42828377200,37700,37700,37700,37700,0
20230627,184100,42828377200,37700,37700,37700,37700,0
20230627,184000,42828377200,37700,37700,37700,37700,0
20230627,183900,42828377200,37700,37700,37700,37700,0
20230627,183800,42828377200,37700,37700,37700,37700,0
20230627,183700,42828377200,37700,37700,37700,37700,0
20230627,183600,42828377200,37700,37700,37700,37700,0
20230627,183500,42828377200,37700,37700,37700,37700,0
20230627,183400,42828377200,37700,37700,37700,37700,0
20230627,183300,42828377200,37700,37700,37700,37700,0
20230627,183200,42828377200,37700,37700,37700,37700,0
20230627,183100,42828377200,37700,37700,37700,37700,0
20230627,183000,42828377200,37700,37700,37700,37700,0
20230627,182900,42828377200,37700,37700,37700,37700,0
20230627,182800,42828377200,37700,37700,37700,37700,0
20230627,182700,42828377200,37700,37700,37700,37700,0
20230627,182600,42828377200,37700,37700,37700,37700,0
20230627,182500,42828377200,37700,37700,37700,37700,0
20230627,182400,42828377200,37700,37700,37700,37700,0
20230627,182300,42828377200,37700,37700,37700,37700,0
20230627,182200,42828377200,37700,37700,37700,37700,0
20230627,182100,42828377200,37700,37700,37700,37700,0
20230627,182000,42828377200,37700,37700,37700,37700,0
20230627,181900,42828377200,37700,37700,37700,37700,0
20230627,181800,42828377200,37700,37700,37700,37700,0
20230627,181700,42828377200,37700,37700,37700,37700,0
20230627,181600,42828377200,37700,37700,37700,37700,0
20230627,181500,42828377200,37700,37700,37700,37700,35366
20230627,181400,42828377200,37700,37700,37700,37700,0
20230627,181300,42828377200,37700,37700,37700,37700,0
20230627,181200,42828377200,37700,37700,37700,37700,0
20230627,181100,42828377200,37700,37700,37700,37700,0
20230627,181000,42828377200,37700,37700,37700,37700,0
20230627,180900,42828377200,37700,37700,37700,37700,0
20230627,180800,42828377200,37700,37700,37700,37700,0
20230627,180700,42828377200,37700,37700,37700,37700,0
20230627,180600,42828377200,37700,37700,37700,37700,0
20230627,180500,42828377200,37700,37700,37700,37700,0
20230627,180400,42828377200,37700,37700,37700,37700,0
20230627,180300,42828377200,37700,37700,37700,37700,0
20230627,180200,42828377200,37700,37700,37700,37700,0
20230627,180100,42828377200,37700,37700,37700,37700,0
20230627,180000,42828377200,37700,37700,37700,37700,0
20230627,175900,42828377200,37700,37700,37700,37700,0
20230627,175800,42828377200,37700,37700,37700,37700,0
20230627,175700,42828377200,37700,37700,37700,37700,0
20230627,175600,42828377200,37700,37700,37700,37700,0
20230627,175500,42828377200,37700,37700,37700,37700,0
20230627,175400,42828377200,37700,37700,37700,37700,0
20230627,175300,42828377200,37700,37700,37700,37700,0
20230627,175200,42828377200,37700,37700,37700,37700,0
20230627,175100,42828377200,37700,37700,37700,37700,0
20230627,175000,42828377200,37700,37700,37700,37700,0
20230627,174900,42828377200,37700,37700,37700,37700,0
20230627,174800,42828377200,37700,37700,37700,37700,0
20230627,174700,42828377200,37700,37700,37700,37700,0
20230627,174600,42828377200,37700,37700,37700,37700,0
20230627,174500,42828377200,37700,37700,37700,37700,35366
20230627,174400,42828377200,37700,37700,37700,37700,0
20230627,174300,42828377200,37700,37700,37700,37700,0
20230627,174200,42828377200,37700,37700,37700,37700,0
20230627,174100,42828377200,37700,37700,37700,37700,0
20230627,174000,42828377200,37700,37700,37700,37700,0
20230627,173900,42828377200,37700,37700,37700,37700,0
20230627,173800,42828377200,37700,37700,37700,37700,0
20230627,173700,42828377200,37700,37700,37700,37700,0
20230627,173600,42828377200,37700,37700,37700,37700,0
20230627,173500,42828377200,37700,37700,37700,37700,0
20230627,173400,42828377200,37700,37700,37700,37700,0
20230627,173300,42828377200,37700,37700,37700,37700,0
20230627,173200,42828377200,37700,37700,37700,37700,0
20230627,173100,42828377200,37700,37700,37700,37700,0
20230627,173000,42828377200,37700,37700,37700,37700,0
20230627,172900,42828377200,37700,37700,37700,37700,0
20230627,172800,42828377200,37700,37700,37700,37700,0
20230627,172700,42828377200,37700,37700,37700,37700,0
20230627,172600,42828377200,37700,37700,37700,37700,0
20230627,172500,42828377200,37700,37700,37700,37700,0
20230627,172400,42828377200,37700,37700,37700,37700,0
20230627,172300,42828377200,37700,37700,37700,37700,0
20230627,172200,42828377200,37700,37700,37700,37700,0
20230627,172100,42828377200,37700,37700,37700,37700,0
20230627,172000,42828377200,37700,37700,37700,37700,0
20230627,171900,42828377200,37700,37700,37700,37700,0
20230627,171800,42828377200,37700,37700,37700,37700,0
20230627,171700,42828377200,37700,37700,37700,37700,0
20230627,171600,42828377200,37700,37700,37700,37700,0
20230627,171500,42828377200,37700,37700,37700,37700,35366
20230627,171400,42828377200,37700,37700,37700,37700,0
20230627,171300,42828377200,37700,37700,37700,37700,0
20230627,171200,42828377200,37700,37700,37700,37700,0
20230627,171100,42828377200,37700,37700,37700,37700,0
20230627,171000,42828377200,37700,37700,37700,37700,0
20230627,170900,42828377200,37700,37700,37700,37700,0
20230627,170800,42828377200,37700,37700,37700,37700,0
20230627,170700,42828377200,37700,37700,37700,37700,0
20230627,170600,42828377200,37700,37700,37700,37700,0
20230627,170500,42828377200,37700,37700,37700,37700,0
20230627,170400,42828377200,37700,37700,37700,37700,0
20230627,170300,42828377200,37700,37700,37700,37700,0
20230627,170200,42828377200,37700,37700,37700,37700,0
20230627,170100,42828377200,37700,37700,37700,37700,0
20230627,170000,42828377200,37700,37700,37700,37700,0
20230627,165900,42828377200,37700,37700,37700,37700,0
20230627,165800,42828377200,37700,37700,37700,37700,0
20230627,165700,42828377200,37700,37700,37700,37700,0
20230627,165600,42828377200,37700,37700,37700,37700,0
20230627,165500,42828377200,37700,37700,37700,37700,0
20230627,165400,42828377200,37700,37700,37700,37700,0
20230627,165300,42828377200,37700,37700,37700,37700,0
20230627,165200,42828377200,37700,37700,37700,37700,0
20230627,165100,42828377200,37700,37700,37700,37700,0
20230627,165000,42828377200,37700,37700,37700,37700,0
20230627,164900,42828377200,37700,37700,37700,37700,0
20230627,164800,42828377200,37700,37700,37700,37700,0
20230627,164700,42828377200,37700,37700,37700,37700,0
20230627,164600,42828377200,37700,37700,37700,37700,0
20230627,164500,42828377200,37700,37700,37700,37700,35366
20230627,164400,42828377200,37700,37700,37700,37700,0
20230627,164300,42828377200,37700,37700,37700,37700,0
20230627,164200,42828377200,37700,37700,37700,37700,0
20230627,164100,42828377200,37700,37700,37700,37700,0
20230627,164000,42828377200,37700,37700,37700,37700,0
20230627,163900,42828377200,37700,37700,37700,37700,0
20230627,163800,42828377200,37700,37700,37700,37700,0
20230627,163700,42828377200,37700,37700,37700,37700,0
20230627,163600,42828377200,37700,37700,37700,37700,0
20230627,163500,42828377200,37700,37700,37700,37700,0
20230627,163400,42828377200,37700,37700,37700,37700,0
20230627,163300,42828377200,37700,37700,37700,37700,0
20230627,163200,42828377200,37700,37700,37700,37700,0
20230627,163100,42828377200,37700,37700,37700,37700,0
20230627,163000,42828377200,37700,37700,37700,37700,0
20230627,162900,42828377200,37700,37700,37700,37700,0
20230627,162800,42828377200,37700,37700,37700,37700,0
20230627,162700,42828377200,37700,37700,37700,37700,0
20230627,162600,42828377200,37700,37700,37700,37700,0
20230627,162500,42828377200,37700,37700,37700,37700,0
20230627,162400,42828377200,37700,37700,37700,37700,0
20230627,162300,42828377200,37700,37700,37700,37700,0
20230627,162200,42828377200,37700,37700,37700,37700,0
20230627,162100,42828377200,37700,37700,37700,37700,0
20230627,162000,42828377200,37700,37700,37700,37700,0
20230627,161900,42828377200,37700,37700,37700,37700,0
20230627,161800,42828377200,37700,37700,37700,37700,0
20230627,161700,42828377200,37700,37700,37700,37700,0
20230627,161600,42828377200,37700,37700,37700,37700,0
20230627,161500,42828377200,37700,37700,37700,37700,35366
20230627,161400,42828377200,37700,37700,37700,37700,0
20230627,161300,42828377200,37700,37700,37700,37700,0
20230627,161200,42828377200,37700,37700,37700,37700,0
20230627,161100,42828377200,37700,37700,37700,37700,0
20230627,161000,42828377200,37700,37700,37700,37700,0
20230627,160900,42828377200,37700,37700,37700,37700,0
20230627,160800,42828377200,37700,37700,37700,37700,0
20230627,160700,42828377200,37700,37700,37700,37700,0
20230627,160600,42828377200,37700,37700,37700,37700,0
20230627,160500,42828377200,37700,37700,37700,37700,0
20230627,160400,42828377200,37700,37700,37700,37700,0
20230627,160300,42828377200,37700,37700,37700,37700,0
20230627,160200,42828377200,37700,37700,37700,37700,0
20230627,160100,42828377200,37700,37700,37700,37700,0
20230627,160000,42828377200,37700,37700,37700,37700,0
20230627,155900,42828377200,37700,37700,37700,37700,0
20230627,155800,42828377200,37700,37700,37700,37700,0
20230627,155700,42828377200,37700,37700,37700,37700,0
20230627,155600,42828377200,37700,37700,37700,37700,0
20230627,155500,42828377200,37700,37700,37700,37700,0
20230627,155400,42828377200,37700,37700,37700,37700,0
20230627,155300,42828377200,37700,37700,37700,37700,0
20230627,155200,42828377200,37700,37700,37700,37700,0
20230627,155100,42828377200,37700,37700,37700,37700,0
20230627,155000,42828377200,37700,37700,37700,37700,0
20230627,154900,42828377200,37700,37700,37700,37700,0
20230627,154800,42828377200,37700,37700,37700,37700,0
20230627,154700,42828377200,37700,37700,37700,37700,0
20230627,154600,42828377200,37700,37700,37700,37700,0
20230627,154500,42828377200,37700,37700,37700,37700,35366
20230627,154400,42828377200,37700,37700,37700,37700,0
20230627,154300,42828377200,37700,37700,37700,37700,0
20230627,154200,42828377200,37700,37700,37700,37700,0
20230627,154100,42828377200,37700,37700,37700,37700,0
20230627,154000,42828377200,37700,37700,37700,37700,0
20230627,153900,42828377200,37700,37700,37700,37700,0
20230627,153800,42828377200,37700,37700,37700,37700,0
20230627,153700,42828377200,37700,37700,37700,37700,0
20230627,153600,42828377200,37700,37700,37700,37700,0
20230627,153500,42828377200,37700,37700,37700,37700,0
20230627,153400,42828377200,37700,37700,37700,37700,0
20230627,153300,42828377200,37700,37700,37700,37700,0
20230627,153200,42828377200,37700,37700,37700,37700,0
20230627,153100,42828377200,37700,37700,37700,37700,0
20230627,153000,42828377200,37700,37700,37700,37700,35366
20230627,152900,41495079000,37750,37750,37750,37750,0
20230627,152800,41495079000,37750,37750,37750,37750,0
20230627,152700,41495079000,37750,37750,37750,37750,0
20230627,152600,41495079000,37750,37750,37750,37750,0
20230627,152500,41495079000,37750,37750,37750,37750,0
20230627,152400,41495079000,37750,37750,37750,37750,0
20230627,152300,41495079000,37750,37750,37750,37750,0
20230627,152200,41495079000,37750,37750,37750,37750,0
20230627,152100,41495079000,37750,37750,37750,37750,0
20230627,152000,41495079000,37750,37750,37750,37750,0
20230627,151900,41495079000,37750,37750,37800,37700,4052
20230627,151800,41342063150,37750,37800,37800,37750,1792
20230627,151700,41274398650,37750,37750,37800,37700,2571
20230627,151600,41177340350,37750,37800,37800,37700,3383
20230627,151500,41049663950,37800,37800,37800,37750,3526
20230627,151400,40916472450,37800,37800,37800,37750,1267
20230627,151300,40868585850,37800,37850,37850,37700,2054
20230627,151200,40790977900,37850,37850,37850,37800,3384
20230627,151100,40663028700,37850,37750,37850,37750,1995
20230627,151000,40587600150,37750,37750,37750,37700,2636
20230627,150900,40488108700,37750,37650,37750,37650,1543
20230627,150800,40429930150,37700,37700,37700,37650,1811
20230627,150700,40361663700,37700,37650,37700,37650,1107
20230627,150600,40319930150,37700,37800,37800,37700,4971
20230627,150500,40132357450,37800,37800,37850,37750,1949
20230627,150400,40058690600,37800,37850,37850,37750,4478
20230627,150300,39889425150,37850,37800,37850,37750,2074
20230627,150200,39811012150,37800,37800,37850,37750,3405
20230627,150100,39682306100,37800,37800,37800,37750,959
20230627,150000,39646057450,37800,37900,37900,37750,5724
20230627,145900,39429518950,37850,37900,37900,37850,1553
20230627,145800,39370671000,37850,37800,37850,37800,3635
20230627,145700,39233118050,37800,37800,37800,37750,2190
20230627,145600,39150347400,37800,37750,37800,37750,1023
20230627,145500,39111679900,37800,37800,37800,37750,2630
20230627,145400,39012283200,37800,37750,37800,37700,1669
20230627,145300,38949246400,37750,37650,37750,37650,2409
20230627,145200,38858413050,37700,37700,37700,37650,1168
20230627,145100,38814395900,37700,37750,37750,37650,2438
20230627,145000,38722451600,37750,37800,37800,37700,969
20230627,144900,38685874350,37750,37750,37800,37750,2668
20230627,144800,38585134850,37750,37650,37750,37650,2289
20230627,144700,38498769950,37700,37650,37700,37650,1261
20230627,144600,38451238100,37650,37650,37700,37600,1807
20230627,144500,38383186450,37650,37750,37750,37650,4833
20230627,144400,38200942700,37750,37750,37750,37700,1347
20230627,144300,38150113000,37750,37750,37750,37700,977
20230627,144200,38113232600,37800,37800,37800,37750,2912
20230627,144100,38003286350,37800,37700,37800,37700,4590
20230627,144000,37829988250,37750,37800,37800,37750,1463
20230627,143900,37774732800,37800,37800,37800,37750,1676
20230627,143800,37711414350,37800,37800,37850,37800,2781
20230627,143700,37606276650,37800,37800,37800,37750,1588
20230627,143600,37546251500,37800,37800,37800,37700,1765
20230627,143500,37479591050,37800,37750,37800,37700,2950
20230627,143400,37368196500,37750,37750,37750,37700,1563
20230627,143300,37309194200,37750,37850,37850,37700,2082
20230627,143200,37230563050,37850,37750,37850,37750,1445
20230627,143100,37175914600,37850,37800,37900,37750,4470
20230627,143000,37006771200,37800,37800,37850,37750,2652
20230627,142900,36906579350,37800,37650,37800,37650,3103
20230627,142800,36789636400,37650,37650,37650,37600,966
20230627,142700,36753270500,37650,37650,37650,37600,1858
20230627,142600,36683357000,37600,37650,37650,37600,1298
20230627,142500,36634509500,37650,37700,37700,37550,2035
20230627,142400,36557980000,37650,37700,37700,37600,5262
20230627,142300,36359823350,37700,37650,37700,37650,2159
20230627,142200,36278446450,37650,37650,37650,37600,1558
20230627,142100,36219798600,37650,37650,37650,37600,1999
20230627,142000,36144551750,37650,37650,37700,37600,2154
20230627,141900,36063451100,37650,37600,37650,37550,1317
20230627,141800,36013883950,37600,37650,37650,37550,3182
20230627,141700,35894237400,37650,37750,37750,37550,5535
20230627,141600,35685822750,37750,37900,37950,37700,14828
20230627,141500,35125074950,37900,37950,37950,37900,2536
20230627,141400,35028886750,37950,37850,37950,37850,3767
20230627,141300,34886070400,37900,37900,37900,37850,2419
20230627,141200,34794397450,37900,37900,37900,37850,2334
20230627,141100,34705957050,37900,37900,37900,37850,1191
20230627,141000,34660828000,37850,37900,37900,37850,1931
20230627,140900,34587655700,37900,37900,37900,37850,1154
20230627,140800,34543928550,37900,38000,38000,37850,5265
20230627,140700,34344478150,38000,38000,38050,37950,12822
20230627,140600,33857255000,38000,38000,38000,37950,9966
20230627,140500,33478561300,38000,37900,38000,37900,9352
20230627,140400,33123656300,37950,37900,37950,37850,9275
20230627,140300,32772092550,37900,37900,37900,37850,1540
20230627,140200,32713731650,37900,37800,37900,37800,7889
20230627,140100,32415102500,37850,37800,37850,37800,2640
20230627,140000,32315180750,37800,37850,37850,37800,1314
20230627,135900,32265461050,37850,37750,37850,37750,2730
20230627,135800,32162227500,37800,37800,37800,37750,2654
20230627,135700,32061972350,37800,37800,37800,37750,1960
20230627,135600,31987909850,37750,37800,37800,37750,1011
20230627,135500,31949701100,37800,37750,37800,37750,2161
20230627,135400,31868044050,37800,37800,37800,37750,5906
20230627,135300,31644850250,37800,37750,37800,37700,6425
20230627,135200,31402278450,37750,37700,37750,37700,4660
20230627,135100,31226559300,37700,37700,37700,37650,1604
20230627,135000,31166099500,37650,37650,37700,37650,1010
20230627,134900,31128022850,37700,37650,37700,37650,1666
20230627,134800,31065241000,37700,37700,37700,37650,4559
20230627,134700,30893381850,37700,37650,37700,37650,930
20230627,134600,30858322600,37700,37650,37700,37600,1470
20230627,134500,30802950700,37700,37650,37700,37600,1205
20230627,134400,30757579600,37650,37650,37700,37600,2217
20230627,134300,30674103250,37600,37650,37650,37600,1563
20230627,134200,30615290600,37600,37600,37650,37600,1174
20230627,134100,30571095650,37600,37600,37650,37550,2346
20230627,134000,30482880150,37600,37550,37600,37550,1775
20230627,133900,30416188850,37550,37500,37550,37500,959
20230627,133800,30380185000,37550,37550,37550,37500,427
20230627,133700,30364154450,37550,37550,37550,37500,306
20230627,133600,30352669700,37550,37550,37550,37500,1122
20230627,133500,30310576400,37550,37700,37700,37500,4357
20230627,133400,30146813150,37650,37650,37700,37650,1331
20230627,133300,30096690500,37650,37600,37700,37600,2472
20230627,133200,30003634250,37650,37600,37650,37600,176
20230627,133100,29997008700,37600,37500,37600,37500,2840
20230627,133000,29890350150,37500,37600,37650,37500,3106
20230627,132900,29773772950,37600,37600,37650,37600,793
20230627,132800,29743936500,37650,37650,37650,37600,1568
20230627,132700,29684959450,37650,37650,37700,37650,3903
20230627,132600,29537994750,37700,37650,37700,37650,588
20230627,132500,29515834300,37700,37650,37700,37600,3515
20230627,132400,29383441250,37650,37600,37650,37600,4003
20230627,132300,29232891000,37600,37600,37600,37550,552
20230627,132200,29212148100,37600,37600,37600,37600,283
20230627,132100,29201507300,37600,37600,37600,37550,1013
20230627,132000,29163430550,37600,37600,37600,37550,790
20230627,131900,29133728900,37550,37600,37600,37550,569
20230627,131800,29112349950,37550,37550,37600,37500,659
20230627,131700,29087604100,37550,37500,37550,37500,631
20230627,131600,29063912550,37500,37600,37600,37500,2310
20230627,131500,28977168950,37550,37550,37600,37500,481
20230627,131400,28959112550,37550,37550,37550,37500,1770
20230627,131300,28892649100,37500,37500,37550,37450,2165
20230627,131200,28811463150,37500,37450,37500,37450,434
20230627,131100,28795197900,37450,37450,37500,37450,538
20230627,131000,28775024950,37500,37450,37500,37450,615
20230627,130900,28751963000,37450,37500,37500,37450,238
20230627,130800,28743042600,37450,37500,37500,37450,1310
20230627,130700,28693956250,37450,37500,37500,37450,767
20230627,130600,28665199100,37450,37500,37500,37450,405
20230627,130500,28650016950,37500,37500,37500,37450,691
20230627,130400,28624104550,37450,37500,37500,37450,1458
20230627,130300,28569491800,37500,37500,37500,37450,505
20230627,130200,28550563450,37500,37500,37500,37450,478
20230627,130100,28532639200,37500,37500,37500,37500,575
20230627,130000,28511076700,37500,37500,37500,37450,456
20230627,125900,28493981500,37500,37450,37500,37450,835
20230627,125800,28462699800,37450,37450,37450,37400,3019
20230627,125700,28349698700,37400,37400,37450,37400,863
20230627,125600,28317409750,37400,37400,37450,37400,353
20230627,125500,28304198500,37400,37400,37450,37400,400
20230627,125400,28289230200,37450,37400,37450,37350,2201
20230627,125300,28206919850,37350,37400,37400,37350,261
20230627,125200,28197159150,37350,37400,37450,37350,905
20230627,125100,28163329250,37400,37450,37450,37400,791
20230627,125000,28133733450,37450,37450,37450,37400,2314
20230627,124900,28047143450,37450,37400,37450,37400,284
20230627,124800,28036513900,37450,37450,37450,37400,725
20230627,124700,28009385100,37450,37450,37450,37400,2178
20230627,124600,27927822450,37450,37500,37500,37450,560
20230627,124500,27906835600,37450,37450,37500,37450,476
20230627,124400,27888995450,37450,37450,37500,37450,264
20230627,124300,27879102400,37500,37550,37550,37500,841
20230627,124200,27847559800,37500,37550,37550,37450,1303
20230627,124100,27798693900,37550,37450,37550,37400,2363
20230627,124000,27710139600,37400,37450,37450,37400,341
20230627,123900,27697372300,37400,37450,37450,37400,981
20230627,123800,27660673850,37450,37450,37550,37450,2234
20230627,123700,27576956750,37400,37400,37450,37400,1399
20230627,123600,27524618450,37350,37400,37400,37350,650
20230627,123500,27500320250,37400,37400,37400,37350,303
20230627,123400,27488994700,37400,37400,37400,37350,489
20230627,123300,27470710300,37350,37450,37450,37350,1506
20230627,123200,27414397250,37450,37450,37450,37400,543
20230627,123100,27394062750,37400,37400,37450,37400,807
20230627,123000,27363869800,37400,37400,37450,37350,776
20230627,122900,27334852550,37400,37350,37400,37350,2087
20230627,122800,27256856700,37350,37350,37350,37300,1286
20230627,122700,27208829650,37350,37300,37350,37300,867
20230627,122600,27176485550,37300,37300,37350,37300,673
20230627,122500,27151370300,37300,37300,37300,37250,1284
20230627,122400,27103479600,37300,37300,37300,37250,611
20230627,122300,27080711050,37300,37300,37350,37250,524
20230627,122200,27061161150,37300,37300,37350,37300,510
20230627,122100,27042124100,37300,37300,37350,37300,1125
20230627,122000,27000150750,37350,37300,37350,37250,781
20230627,121900,26971025900,37300,37300,37350,37250,631
20230627,121800,26947485400,37300,37300,37300,37250,1935
20230627,121700,26875318100,37300,37300,37300,37250,2041
20230627,121600,26799196800,37350,37350,37350,37350,173
20230627,121500,26792735250,37350,37250,37350,37250,1486
20230627,121400,26737313500,37250,37250,37300,37250,759
20230627,121300,26709026700,37250,37250,37300,37250,876
20230627,121200,26676387400,37300,37250,37300,37250,944
20230627,121100,26641214350,37300,37350,37350,37300,2200
20230627,121000,26559138850,37350,37450,37450,37300,1581
20230627,120900,26500081950,37450,37400,37450,37350,838
20230627,120800,26468731800,37400,37350,37400,37350,366
20230627,120700,26455046200,37400,37450,37450,37350,207
20230627,120600,26447301350,37350,37400,37500,37350,1870
20230627,120500,26377400100,37450,37500,37550,37450,2879
20230627,120400,26269557050,37500,37500,37500,37500,323
20230627,120300,26257444550,37500,37550,37650,37450,1793
20230627,120200,26190154550,37650,37600,37650,37550,793
20230627,120100,26160334250,37600,37500,37600,37450,2292
20230627,120000,26074308650,37500,37400,37500,37400,1872
20230627,115900,26004188000,37400,37450,37450,37400,210
20230627,115800,25996328800,37450,37400,37450,37400,982
20230627,115700,25959578100,37400,37300,37400,37300,1949
20230627,115600,25886758950,37300,37350,37350,37300,1243
20230627,115500,25840386700,37350,37350,37350,37300,1078
20230627,115400,25800147250,37350,37350,37400,37350,1663
20230627,115300,25738025100,37350,37400,37400,37350,347
20230627,115200,25725047500,37400,37400,37400,37350,1886
20230627,115100,25654566700,37350,37350,37400,37350,1268
20230627,115000,25607195700,37350,37350,37350,37300,1554
20230627,114900,25549153950,37350,37350,37400,37300,1245
20230627,114800,25502657650,37350,37400,37400,37350,1908
20230627,114700,25431377200,37400,37350,37400,37350,1018
20230627,114600,25393307900,37350,37350,37400,37300,4993
20230627,114500,25206966250,37350,37350,37400,37350,1830
20230627,114400,25138607450,37400,37450,37450,37350,2015
20230627,114300,25063226000,37450,37400,37500,37400,2741
20230627,114200,24960687050,37350,37350,37400,37350,422
20230627,114100,24944919700,37350,37350,37400,37350,1417
20230627,114000,24891985200,37350,37400,37450,37350,2984
20230627,113900,24780421800,37400,37450,37450,37400,611
20230627,113800,24757559250,37400,37500,37550,37400,3320
20230627,113700,24633193550,37550,37600,37600,37550,1965
20230627,113600,24559396800,37600,37600,37600,37550,1085
20230627,113500,24518605150,37650,37550,37650,37550,1027
20230627,113400,24479977650,37600,37600,37600,37600,1223
20230627,113300,24433992850,37600,37650,37650,37550,2572
20230627,113200,24337275150,37600,37650,37700,37600,1120
20230627,113100,24295084400,37650,37600,37650,37550,2686
20230627,113000,24193996300,37600,37600,37600,37550,1205
20230627,112900,24148706150,37550,37550,37600,37550,1160
20230627,112800,24105092400,37600,37550,37600,37550,712
20230627,112700,24078345200,37550,37600,37650,37550,437
20230627,112600,24061916450,37600,37550,37600,37450,1613
20230627,112500,24001273100,37550,37450,37550,37450,1069
20230627,112400,23961209250,37450,37450,37550,37450,7746
20230627,112300,23671008200,37450,37500,37500,37450,1361
20230627,112200,23619980200,37500,37600,37600,37450,7972
20230627,112100,23320728550,37650,37650,37650,37600,3918
20230627,112000,23173257000,37650,37700,37700,37650,583
20230627,111900,23151283800,37700,37700,37750,37650,1764
20230627,111800,23084778600,37700,37700,37750,37650,3182
20230627,111700,22964785750,37700,37650,37750,37650,2632
20230627,111600,22865566000,37700,37700,37750,37700,1965
20230627,111500,22791479650,37750,37700,37750,37650,3865
20230627,111400,22645752000,37700,37700,37700,37650,1330
20230627,111300,22595641550,37650,37650,37700,37650,1897
20230627,111200,22524195200,37650,37750,37750,37650,4469
20230627,111100,22355689100,37750,37750,37800,37750,2272
20230627,111000,22269907950,37750,37700,37800,37700,3459
20230627,110900,22139376600,37700,37650,37750,37650,882
20230627,110800,22106116300,37700,37600,37700,37600,3864
20230627,110700,21960695650,37600,37650,37650,37550,5930
20230627,110600,21737693400,37650,37550,37700,37550,2527
20230627,110500,21642534250,37550,37500,37550,37500,2036
20230627,110400,21566097800,37500,37650,37650,37500,3442
20230627,110300,21436750700,37650,37750,37750,37550,4409
20230627,110200,21270753600,37750,37700,37800,37650,14081
20230627,110100,20738690450,37700,37900,37900,37650,7563
20230627,110000,20452995050,37850,37700,37900,37650,19428
20230627,105900,19718953000,37700,37550,37700,37550,10647
20230627,105800,19318309200,37550,37550,37550,37500,3095
20230627,105700,19202095200,37550,37550,37600,37450,8236
20230627,105600,18893104050,37550,37500,37550,37450,13541
20230627,105500,18385107600,37500,37300,37500,37300,17496
20230627,105400,17730283450,37350,37300,37350,37300,1247
20230627,105300,17683724650,37300,37300,37300,37250,3492
20230627,105200,17553501100,37300,37300,37350,37250,1049
20230627,105100,17514359750,37250,37400,37400,37250,3991
20230627,105000,17365294150,37400,37350,37400,37300,3372
20230627,104900,17239344600,37350,37300,37350,37250,7196
20230627,104800,16970883900,37300,37250,37300,37250,1025
20230627,104700,16932665900,37250,37150,37300,37100,4554
20230627,104600,16763067900,37150,37150,37150,37100,647
20230627,104500,16739040000,37100,37150,37150,37100,373
20230627,104400,16725191850,37100,37000,37150,37000,2315
20230627,104300,16639384800,37000,37150,37200,37000,4118
20230627,104200,16486686550,37150,37150,37200,37150,428
20230627,104100,16470765900,37200,37250,37250,37150,1831
20230627,104000,16402653450,37250,37250,37300,37200,1155
20230627,103900,16359622400,37250,37350,37350,37250,4586
20230627,103800,16188554600,37350,37250,37350,37250,9578
20230627,103700,15831256750,37250,37050,37250,37050,5653
20230627,103600,15621105950,37050,37100,37150,37050,1726
20230627,103500,15557096800,37100,37150,37200,37100,2755
20230627,103400,15454736350,37150,37050,37150,37000,2628
20230627,103300,15357287100,37050,37050,37100,37000,2572
20230627,103200,15262003950,37000,36750,37050,36750,10395
20230627,103100,14878858400,36750,36750,36800,36750,232
20230627,103000,14870326900,36750,36800,36800,36750,1559
20230627,102900,14813026250,36800,36800,36800,36750,1341
20230627,102800,14763713200,36800,36750,36800,36750,961
20230627,102700,14728387000,36750,36750,36800,36750,792
20230627,102600,14699272450,36750,36700,36800,36700,5268
20230627,102500,14505761300,36700,36800,36800,36700,3104
20230627,102400,14391720600,36800,36850,36850,36800,4986
20230627,102300,14208058800,36800,36800,36850,36800,1888
20230627,102200,14138579000,36800,36850,36850,36800,711
20230627,102100,14112408750,36850,36850,36850,36800,906
20230627,102000,14079048350,36800,36850,36850,36800,686
20230627,101900,14053802050,36850,36850,36850,36800,195
20230627,101800,14046616450,36850,36850,36850,36800,2409
20230627,101700,13957886100,36850,36850,36900,36850,1398
20230627,101600,13906363550,36900,36900,36900,36850,1719
20230627,101500,13843004050,36900,36950,36950,36900,1798
20230627,101400,13776648500,36950,37000,37000,36950,1861
20230627,101300,13707848450,37000,37050,37050,37000,979
20230627,101200,13671615350,37050,37050,37050,37000,1209
20230627,101100,13626865400,37050,37050,37100,37050,987
20230627,101000,13590290650,37050,37050,37100,37050,764
20230627,100900,13561981650,37050,37000,37100,37000,2977
20230627,100800,13451803150,37000,37000,37000,36950,1619
20230627,100700,13391900500,37000,37050,37050,36950,1910
20230627,100600,13321228300,37050,37050,37050,37000,612
20230627,100500,13298559950,37000,36900,37050,36850,1218
20230627,100400,13253539200,36900,36900,36900,36850,1123
20230627,100300,13212103200,36850,36800,36850,36800,1840
20230627,100200,13144314100,36850,36850,36850,36800,3122
20230627,100100,13029415300,36850,36800,37000,36800,2414
20230627,100000,12940426150,36800,36650,36800,36650,13170
20230627,095900,12457150400,36650,36600,36650,36600,1303
20230627,095800,12409419850,36600,36600,36650,36600,575
20230627,095700,12388365250,36650,36600,36650,36600,1140
20230627,095600,12346608400,36650,36600,36650,36600,1137
20230627,095500,12304953850,36650,36650,36650,36550,3634
20230627,095400,12171932100,36600,36650,36650,36600,888
20230627,095300,12139424800,36650,36750,36750,36600,6450
20230627,095200,11902902550,36750,36800,36800,36700,2908
20230627,095100,11796084300,36850,36850,36900,36800,1765
20230627,095000,11731085750,36850,36850,36900,36850,2658
20230627,094900,11633100800,36850,37200,37200,36850,18235
20230627,094800,10957470850,37250,37200,37250,37200,1235
20230627,094700,10911486150,37250,37250,37300,37200,896
20230627,094600,10878115750,37250,37400,37400,37250,2141
20230627,094500,10798224700,37350,37400,37400,37350,1081
20230627,094400,10757834700,37350,37150,37400,37150,27224
20230627,094300,9745557650,37150,37150,37200,37100,1836
20230627,094200,9677327550,37150,37200,37200,37150,752
20230627,094100,9649379950,37200,37200,37250,37150,2562
20230627,094000,9554079550,37200,37200,37250,37200,1317
20230627,093900,9505059000,37200,37300,37300,37200,2117
20230627,093800,9426190250,37300,37350,37350,37300,2720
20230627,093700,9324668550,37350,37350,37400,37300,2662
20230627,093600,9225235600,37300,37300,37300,37250,2711
20230627,093500,9124164250,37250,37300,37350,37200,6271
20230627,093400,8890340900,37300,37200,37300,37150,2801
20230627,093300,8786010700,37200,37150,37200,37100,1254
20230627,093200,8739416300,37150,37100,37150,37050,3369
20230627,093100,8614377100,37100,37100,37100,37050,1309
20230627,093000,8565852700,37100,37050,37100,37000,2110
20230627,092900,8487653050,37050,37100,37100,37000,988
20230627,092800,8451061750,37050,37050,37050,36950,11864
20230627,092700,8011841250,37000,37050,37050,37000,1217
20230627,092600,7966790450,37050,37100,37150,37000,2720
20230627,092500,7865900100,37100,36950,37100,36850,5479
20230627,092400,7663424650,36950,36800,36950,36800,4229
20230627,092300,7507595250,36800,36500,36800,36450,5648
20230627,092200,7300574650,36450,36650,36650,36450,6079
20230627,092100,7078420200,36650,36750,36750,36600,2909
20230627,092000,6971646750,36750,36650,36800,36550,5712
20230627,091900,6762215300,36600,36750,36750,36600,3115
20230627,091800,6647971450,36750,36550,36800,36500,3067
20230627,091700,6535630950,36600,36200,36600,36200,13275
20230627,091600,6053791700,36200,36400,36450,36200,8570
20230627,091500,5742684500,36400,36450,36500,36350,4480
20230627,091400,5579497800,36450,36700,36700,36450,8170
20230627,091300,5281118350,36750,37000,37000,36700,11231
20230627,091200,4866883700,37000,37000,37050,37000,2374
20230627,091100,4778997600,37000,37000,37000,36950,3065
20230627,091000,4665616100,36900,37100,37150,36900,10054
20230627,090900,4293601000,37100,37200,37250,37100,14027
20230627,090800,3772037550,37200,37400,37400,37200,9226
20230627,090700,3427866400,37400,37450,37550,37350,9930
20230627,090600,3055866250,37500,37500,37550,37450,6539
20230627,090500,2810650350,37500,37400,37500,37300,5284
20230627,090400,2612985050,37350,37550,37600,37350,11452
20230627,090300,2184011850,37550,37500,37550,37300,7877
20230627,090200,1889057450,37600,37500,37700,37450,19873
20230627,090100,1142476350,37500,37100,37500,37050,20583
20230627,090000,375495300,37100,37250,37300,37050,9933