stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,194500,54549154340,16650,16650,16650,16650,42622
20230629,194400,54549154340,16650,16650,16650,16650,0
20230629,194300,54549154340,16650,16650,16650,16650,0
20230629,194200,54549154340,16650,16650,16650,16650,0
20230629,194100,54549154340,16650,16650,16650,16650,0
20230629,194000,54549154340,16650,16650,16650,16650,0
20230629,193900,54549154340,16650,16650,16650,16650,0
20230629,193800,54549154340,16650,16650,16650,16650,0
20230629,193700,54549154340,16650,16650,16650,16650,0
20230629,193600,54549154340,16650,16650,16650,16650,0
20230629,193500,54549154340,16650,16650,16650,16650,0
20230629,193400,54549154340,16650,16650,16650,16650,0
20230629,193300,54549154340,16650,16650,16650,16650,0
20230629,193200,54549154340,16650,16650,16650,16650,0
20230629,193100,54549154340,16650,16650,16650,16650,0
20230629,193000,54549154340,16650,16650,16650,16650,0
20230629,192900,54549154340,16650,16650,16650,16650,0
20230629,192800,54549154340,16650,16650,16650,16650,0
20230629,192700,54549154340,16650,16650,16650,16650,0
20230629,192600,54549154340,16650,16650,16650,16650,0
20230629,192500,54549154340,16650,16650,16650,16650,0
20230629,192400,54549154340,16650,16650,16650,16650,0
20230629,192300,54549154340,16650,16650,16650,16650,0
20230629,192200,54549154340,16650,16650,16650,16650,0
20230629,192100,54549154340,16650,16650,16650,16650,0
20230629,192000,54549154340,16650,16650,16650,16650,0
20230629,191900,54549154340,16650,16650,16650,16650,0
20230629,191800,54549154340,16650,16650,16650,16650,0
20230629,191700,54549154340,16650,16650,16650,16650,0
20230629,191600,54549154340,16650,16650,16650,16650,0
20230629,191500,54549154340,16650,16650,16650,16650,42622
20230629,191400,54549154340,16650,16650,16650,16650,0
20230629,191300,54549154340,16650,16650,16650,16650,0
20230629,191200,54549154340,16650,16650,16650,16650,0
20230629,191100,54549154340,16650,16650,16650,16650,0
20230629,191000,54549154340,16650,16650,16650,16650,0
20230629,190900,54549154340,16650,16650,16650,16650,0
20230629,190800,54549154340,16650,16650,16650,16650,0
20230629,190700,54549154340,16650,16650,16650,16650,0
20230629,190600,54549154340,16650,16650,16650,16650,0
20230629,190500,54549154340,16650,16650,16650,16650,0
20230629,190400,54549154340,16650,16650,16650,16650,0
20230629,190300,54549154340,16650,16650,16650,16650,0
20230629,190200,54549154340,16650,16650,16650,16650,0
20230629,190100,54549154340,16650,16650,16650,16650,0
20230629,190000,54549154340,16650,16650,16650,16650,0
20230629,185900,54549154340,16650,16650,16650,16650,0
20230629,185800,54549154340,16650,16650,16650,16650,0
20230629,185700,54549154340,16650,16650,16650,16650,0
20230629,185600,54549154340,16650,16650,16650,16650,0
20230629,185500,54549154340,16650,16650,16650,16650,0
20230629,185400,54549154340,16650,16650,16650,16650,0
20230629,185300,54549154340,16650,16650,16650,16650,0
20230629,185200,54549154340,16650,16650,16650,16650,0
20230629,185100,54549154340,16650,16650,16650,16650,0
20230629,185000,54549154340,16650,16650,16650,16650,0
20230629,184900,54549154340,16650,16650,16650,16650,0
20230629,184800,54549154340,16650,16650,16650,16650,0
20230629,184700,54549154340,16650,16650,16650,16650,0
20230629,184600,54549154340,16650,16650,16650,16650,0
20230629,184500,54549154340,16650,16650,16650,16650,42622
20230629,184400,54549154340,16650,16650,16650,16650,0
20230629,184300,54549154340,16650,16650,16650,16650,0
20230629,184200,54549154340,16650,16650,16650,16650,0
20230629,184100,54549154340,16650,16650,16650,16650,0
20230629,184000,54549154340,16650,16650,16650,16650,0
20230629,183900,54549154340,16650,16650,16650,16650,0
20230629,183800,54549154340,16650,16650,16650,16650,0
20230629,183700,54549154340,16650,16650,16650,16650,0
20230629,183600,54549154340,16650,16650,16650,16650,0
20230629,183500,54549154340,16650,16650,16650,16650,0
20230629,183400,54549154340,16650,16650,16650,16650,0
20230629,183300,54549154340,16650,16650,16650,16650,0
20230629,183200,54549154340,16650,16650,16650,16650,0
20230629,183100,54549154340,16650,16650,16650,16650,0
20230629,183000,54549154340,16650,16650,16650,16650,0
20230629,182900,54549154340,16650,16650,16650,16650,0
20230629,182800,54549154340,16650,16650,16650,16650,0
20230629,182700,54549154340,16650,16650,16650,16650,0
20230629,182600,54549154340,16650,16650,16650,16650,0
20230629,182500,54549154340,16650,16650,16650,16650,0
20230629,182400,54549154340,16650,16650,16650,16650,0
20230629,182300,54549154340,16650,16650,16650,16650,0
20230629,182200,54549154340,16650,16650,16650,16650,0
20230629,182100,54549154340,16650,16650,16650,16650,0
20230629,182000,54549154340,16650,16650,16650,16650,0
20230629,181900,54549154340,16650,16650,16650,16650,0
20230629,181800,54549154340,16650,16650,16650,16650,0
20230629,181700,54549154340,16650,16650,16650,16650,0
20230629,181600,54549154340,16650,16650,16650,16650,0
20230629,181500,54549154340,16650,16650,16650,16650,42622
20230629,181400,54549154340,16650,16650,16650,16650,0
20230629,181300,54549154340,16650,16650,16650,16650,0
20230629,181200,54549154340,16650,16650,16650,16650,0
20230629,181100,54549154340,16650,16650,16650,16650,0
20230629,181000,54549154340,16650,16650,16650,16650,0
20230629,180900,54549154340,16650,16650,16650,16650,0
20230629,180800,54549154340,16650,16650,16650,16650,0
20230629,180700,54549154340,16650,16650,16650,16650,0
20230629,180600,54549154340,16650,16650,16650,16650,0
20230629,180500,54549154340,16650,16650,16650,16650,0
20230629,180400,54549154340,16650,16650,16650,16650,0
20230629,180300,54549154340,16650,16650,16650,16650,0
20230629,180200,54549154340,16650,16650,16650,16650,0
20230629,180100,54549154340,16650,16650,16650,16650,0
20230629,180000,54549154340,16650,16650,16650,16650,0
20230629,175900,54549154340,16650,16650,16650,16650,0
20230629,175800,54549154340,16650,16650,16650,16650,0
20230629,175700,54549154340,16650,16650,16650,16650,0
20230629,175600,54549154340,16650,16650,16650,16650,0
20230629,175500,54549154340,16650,16650,16650,16650,0
20230629,175400,54549154340,16650,16650,16650,16650,0
20230629,175300,54549154340,16650,16650,16650,16650,0
20230629,175200,54549154340,16650,16650,16650,16650,0
20230629,175100,54549154340,16650,16650,16650,16650,0
20230629,175000,54549154340,16650,16650,16650,16650,0
20230629,174900,54549154340,16650,16650,16650,16650,0
20230629,174800,54549154340,16650,16650,16650,16650,0
20230629,174700,54549154340,16650,16650,16650,16650,0
20230629,174600,54549154340,16650,16650,16650,16650,0
20230629,174500,54549154340,16650,16650,16650,16650,42622
20230629,174400,54549154340,16650,16650,16650,16650,0
20230629,174300,54549154340,16650,16650,16650,16650,0
20230629,174200,54549154340,16650,16650,16650,16650,0
20230629,174100,54549154340,16650,16650,16650,16650,0
20230629,174000,54549154340,16650,16650,16650,16650,0
20230629,173900,54549154340,16650,16650,16650,16650,0
20230629,173800,54549154340,16650,16650,16650,16650,0
20230629,173700,54549154340,16650,16650,16650,16650,0
20230629,173600,54549154340,16650,16650,16650,16650,0
20230629,173500,54549154340,16650,16650,16650,16650,0
20230629,173400,54549154340,16650,16650,16650,16650,0
20230629,173300,54549154340,16650,16650,16650,16650,0
20230629,173200,54549154340,16650,16650,16650,16650,0
20230629,173100,54549154340,16650,16650,16650,16650,0
20230629,173000,54549154340,16650,16650,16650,16650,0
20230629,172900,54549154340,16650,16650,16650,16650,0
20230629,172800,54549154340,16650,16650,16650,16650,0
20230629,172700,54549154340,16650,16650,16650,16650,0
20230629,172600,54549154340,16650,16650,16650,16650,0
20230629,172500,54549154340,16650,16650,16650,16650,0
20230629,172400,54549154340,16650,16650,16650,16650,0
20230629,172300,54549154340,16650,16650,16650,16650,0
20230629,172200,54549154340,16650,16650,16650,16650,0
20230629,172100,54549154340,16650,16650,16650,16650,0
20230629,172000,54549154340,16650,16650,16650,16650,0
20230629,171900,54549154340,16650,16650,16650,16650,0
20230629,171800,54549154340,16650,16650,16650,16650,0
20230629,171700,54549154340,16650,16650,16650,16650,0
20230629,171600,54549154340,16650,16650,16650,16650,0
20230629,171500,54549154340,16650,16650,16650,16650,42622
20230629,171400,54549154340,16650,16650,16650,16650,0
20230629,171300,54549154340,16650,16650,16650,16650,0
20230629,171200,54549154340,16650,16650,16650,16650,0
20230629,171100,54549154340,16650,16650,16650,16650,0
20230629,171000,54549154340,16650,16650,16650,16650,0
20230629,170900,54549154340,16650,16650,16650,16650,0
20230629,170800,54549154340,16650,16650,16650,16650,0
20230629,170700,54549154340,16650,16650,16650,16650,0
20230629,170600,54549154340,16650,16650,16650,16650,0
20230629,170500,54549154340,16650,16650,16650,16650,0
20230629,170400,54549154340,16650,16650,16650,16650,0
20230629,170300,54549154340,16650,16650,16650,16650,0
20230629,170200,54549154340,16650,16650,16650,16650,0
20230629,170100,54549154340,16650,16650,16650,16650,0
20230629,170000,54549154340,16650,16650,16650,16650,0
20230629,165900,54549154340,16650,16650,16650,16650,0
20230629,165800,54549154340,16650,16650,16650,16650,0
20230629,165700,54549154340,16650,16650,16650,16650,0
20230629,165600,54549154340,16650,16650,16650,16650,0
20230629,165500,54549154340,16650,16650,16650,16650,0
20230629,165400,54549154340,16650,16650,16650,16650,0
20230629,165300,54549154340,16650,16650,16650,16650,0
20230629,165200,54549154340,16650,16650,16650,16650,0
20230629,165100,54549154340,16650,16650,16650,16650,0
20230629,165000,54549154340,16650,16650,16650,16650,0
20230629,164900,54549154340,16650,16650,16650,16650,0
20230629,164800,54549154340,16650,16650,16650,16650,0
20230629,164700,54549154340,16650,16650,16650,16650,0
20230629,164600,54549154340,16650,16650,16650,16650,0
20230629,164500,54549154340,16650,16650,16650,16650,42622
20230629,164400,54549154340,16650,16650,16650,16650,0
20230629,164300,54549154340,16650,16650,16650,16650,0
20230629,164200,54549154340,16650,16650,16650,16650,0
20230629,164100,54549154340,16650,16650,16650,16650,0
20230629,164000,54549154340,16650,16650,16650,16650,0
20230629,163900,54549154340,16650,16650,16650,16650,0
20230629,163800,54549154340,16650,16650,16650,16650,0
20230629,163700,54549154340,16650,16650,16650,16650,0
20230629,163600,54549154340,16650,16650,16650,16650,0
20230629,163500,54549154340,16650,16650,16650,16650,0
20230629,163400,54549154340,16650,16650,16650,16650,0
20230629,163300,54549154340,16650,16650,16650,16650,0
20230629,163200,54549154340,16650,16650,16650,16650,0
20230629,163100,54549154340,16650,16650,16650,16650,0
20230629,163000,54549154340,16650,16650,16650,16650,0
20230629,162900,54549154340,16650,16650,16650,16650,0
20230629,162800,54549154340,16650,16650,16650,16650,0
20230629,162700,54549154340,16650,16650,16650,16650,0
20230629,162600,54549154340,16650,16650,16650,16650,0
20230629,162500,54549154340,16650,16650,16650,16650,0
20230629,162400,54549154340,16650,16650,16650,16650,0
20230629,162300,54549154340,16650,16650,16650,16650,0
20230629,162200,54549154340,16650,16650,16650,16650,0
20230629,162100,54549154340,16650,16650,16650,16650,0
20230629,162000,54549154340,16650,16650,16650,16650,0
20230629,161900,54549154340,16650,16650,16650,16650,0
20230629,161800,54549154340,16650,16650,16650,16650,0
20230629,161700,54549154340,16650,16650,16650,16650,0
20230629,161600,54549154340,16650,16650,16650,16650,0
20230629,161500,54549154340,16650,16650,16650,16650,42622
20230629,161400,54549154340,16650,16650,16650,16650,0
20230629,161300,54549154340,16650,16650,16650,16650,0
20230629,161200,54549154340,16650,16650,16650,16650,0
20230629,161100,54549154340,16650,16650,16650,16650,0
20230629,161000,54549154340,16650,16650,16650,16650,0
20230629,160900,54549154340,16650,16650,16650,16650,0
20230629,160800,54549154340,16650,16650,16650,16650,0
20230629,160700,54549154340,16650,16650,16650,16650,0
20230629,160600,54549154340,16650,16650,16650,16650,0
20230629,160500,54549154340,16650,16650,16650,16650,0
20230629,160400,54549154340,16650,16650,16650,16650,0
20230629,160300,54549154340,16650,16650,16650,16650,0
20230629,160200,54549154340,16650,16650,16650,16650,0
20230629,160100,54549154340,16650,16650,16650,16650,0
20230629,160000,54549154340,16650,16650,16650,16650,0
20230629,155900,54549154340,16650,16650,16650,16650,0
20230629,155800,54549154340,16650,16650,16650,16650,0
20230629,155700,54549154340,16650,16650,16650,16650,0
20230629,155600,54549154340,16650,16650,16650,16650,0
20230629,155500,54549154340,16650,16650,16650,16650,0
20230629,155400,54549154340,16650,16650,16650,16650,0
20230629,155300,54549154340,16650,16650,16650,16650,0
20230629,155200,54549154340,16650,16650,16650,16650,0
20230629,155100,54549154340,16650,16650,16650,16650,0
20230629,155000,54549154340,16650,16650,16650,16650,0
20230629,154900,54549154340,16650,16650,16650,16650,0
20230629,154800,54549154340,16650,16650,16650,16650,0
20230629,154700,54549154340,16650,16650,16650,16650,0
20230629,154600,54549154340,16650,16650,16650,16650,0
20230629,154500,54549154340,16650,16650,16650,16650,42622
20230629,154400,54549154340,16650,16650,16650,16650,0
20230629,154300,54549154340,16650,16650,16650,16650,0
20230629,154200,54549154340,16650,16650,16650,16650,0
20230629,154100,54549154340,16650,16650,16650,16650,0
20230629,154000,54549154340,16650,16650,16650,16650,0
20230629,153900,54549154340,16650,16650,16650,16650,0
20230629,153800,54549154340,16650,16650,16650,16650,0
20230629,153700,54549154340,16650,16650,16650,16650,0
20230629,153600,54549154340,16650,16650,16650,16650,0
20230629,153500,54549154340,16650,16650,16650,16650,0
20230629,153400,54549154340,16650,16650,16650,16650,0
20230629,153300,54549154340,16650,16650,16650,16650,0
20230629,153200,54549154340,16650,16650,16650,16650,0
20230629,153100,54549154340,16650,16650,16650,16650,0
20230629,153000,54549154340,16650,16650,16650,16650,42622
20230629,152900,53839498040,16650,16650,16650,16650,0
20230629,152800,53839498040,16650,16650,16650,16650,0
20230629,152700,53839498040,16650,16650,16650,16650,0
20230629,152600,53839498040,16650,16650,16650,16650,0
20230629,152500,53839498040,16650,16650,16650,16650,0
20230629,152400,53839498040,16650,16650,16650,16650,0
20230629,152300,53839498040,16650,16650,16650,16650,0
20230629,152200,53839498040,16650,16650,16650,16650,0
20230629,152100,53839498040,16650,16650,16650,16650,0
20230629,152000,53839498040,16650,16650,16650,16650,0
20230629,151900,53839498040,16650,16640,16680,16630,5206
20230629,151800,53752797710,16640,16670,16680,16620,6017
20230629,151700,53652660180,16680,16670,16690,16670,2436
20230629,151600,53612029780,16680,16680,16700,16670,7672
20230629,151500,53483989940,16680,16680,16690,16670,3530
20230629,151400,53425111030,16690,16670,16690,16660,6227
20230629,151300,53321254220,16670,16660,16670,16660,3544
20230629,151200,53262177780,16650,16640,16660,16640,4303
20230629,151100,53190527170,16640,16640,16650,16620,2697
20230629,151000,53145658920,16630,16620,16640,16590,4380
20230629,150900,53072879770,16620,16620,16630,16590,6789
20230629,150800,52960124500,16620,16590,16620,16590,3284
20230629,150700,52905595150,16590,16590,16610,16580,1988
20230629,150600,52872615160,16590,16590,16610,16580,3506
20230629,150500,52814420730,16590,16590,16590,16580,1551
20230629,150400,52788691100,16600,16620,16620,16590,4400
20230629,150300,52715662770,16610,16590,16620,16590,3256
20230629,150200,52661602420,16590,16600,16600,16580,3342
20230629,150100,52606157580,16590,16620,16620,16590,4033
20230629,150000,52539203810,16610,16610,16630,16610,962
20230629,145900,52523213890,16620,16610,16630,16590,3255
20230629,145800,52469127420,16590,16590,16620,16590,2614
20230629,145700,52425738310,16600,16630,16630,16590,2479
20230629,145600,52384580070,16630,16600,16630,16590,2967
20230629,145500,52335319820,16610,16640,16640,16600,3581
20230629,145400,52275848320,16630,16610,16650,16600,1658
20230629,145300,52248290300,16610,16570,16620,16560,4000
20230629,145200,52181940680,16570,16580,16590,16550,6220
20230629,145100,52078895660,16580,16590,16590,16580,466
20230629,145000,52071168860,16590,16590,16590,16580,2860
20230629,144900,52023749130,16590,16610,16610,16570,3752
20230629,144800,51961537660,16610,16590,16620,16580,5609
20230629,144700,51868432870,16600,16610,16610,16580,6586
20230629,144600,51759155560,16600,16620,16620,16600,3165
20230629,144500,51706590830,16620,16630,16630,16620,1527
20230629,144400,51681210610,16630,16650,16650,16630,2757
20230629,144300,51635347220,16650,16680,16680,16640,3300
20230629,144200,51580392260,16680,16660,16690,16660,630
20230629,144100,51569883980,16690,16670,16700,16660,2118
20230629,144000,51534552460,16670,16710,16710,16670,1482
20230629,143900,51509821920,16700,16690,16710,16680,3330
20230629,143800,51454228120,16690,16700,16700,16690,1564
20230629,143700,51428121630,16690,16710,16710,16690,2389
20230629,143600,51388230530,16710,16720,16720,16690,2048
20230629,143500,51354021400,16710,16700,16710,16700,954
20230629,143400,51338085880,16680,16730,16740,16680,2994
20230629,143300,51288031620,16730,16750,16750,16720,1605
20230629,143200,51261172130,16740,16750,16760,16740,3754
20230629,143100,51198299720,16750,16720,16750,16720,4155
20230629,143000,51128763250,16730,16720,16730,16710,994
20230629,142900,51112144610,16720,16700,16720,16700,3296
20230629,142800,51057088910,16690,16700,16700,16690,1451
20230629,142700,51032867910,16700,16700,16710,16690,1858
20230629,142600,51001839870,16700,16690,16700,16690,1585
20230629,142500,50975378210,16680,16700,16700,16680,1031
20230629,142400,50958170140,16700,16700,16700,16690,1044
20230629,142300,50940743730,16690,16700,16700,16680,2522
20230629,142200,50898644020,16690,16680,16700,16680,1223
20230629,142100,50878232090,16690,16680,16690,16670,1085
20230629,142000,50860135440,16680,16670,16680,16670,932
20230629,141900,50844592310,16680,16620,16680,16620,1697
20230629,141800,50816348960,16610,16620,16620,16600,907
20230629,141700,50801280770,16620,16600,16620,16590,1472
20230629,141600,50776840800,16600,16590,16610,16580,1014
20230629,141500,50760011270,16580,16590,16610,16580,1659
20230629,141400,50732480250,16600,16580,16600,16580,3056
20230629,141300,50681802570,16580,16600,16600,16570,2942
20230629,141200,50633002170,16570,16630,16630,16570,9600
20230629,141100,50473722150,16630,16620,16630,16620,66
20230629,141000,50472624810,16630,16640,16650,16620,2371
20230629,140900,50433207130,16650,16660,16660,16640,1772
20230629,140800,50403705860,16650,16660,16670,16650,2192
20230629,140700,50367191890,16660,16650,16660,16650,2245
20230629,140600,50329801920,16650,16660,16660,16640,459
20230629,140500,50322155800,16660,16580,16660,16550,10010
20230629,140400,50156081170,16590,16610,16620,16580,7105
20230629,140300,50038131990,16620,16640,16640,16610,4867
20230629,140200,49957193780,16640,16650,16660,16640,2019
20230629,140100,49923576260,16660,16660,16660,16650,992
20230629,140000,49907056030,16660,16660,16670,16660,1516
20230629,135900,49881789840,16660,16670,16670,16660,825
20230629,135800,49868043190,16670,16640,16670,16640,2353
20230629,135700,49828868680,16640,16630,16640,16620,1542
20230629,135600,49803218710,16630,16630,16640,16620,2921
20230629,135500,49754650900,16630,16650,16650,16620,4921
20230629,135400,49672755760,16660,16670,16670,16660,1705
20230629,135300,49644349100,16670,16670,16680,16660,3477
20230629,135200,49586394770,16660,16670,16680,16660,1673
20230629,135100,49558504630,16670,16700,16700,16670,9810
20230629,135000,49394853210,16700,16710,16710,16700,713
20230629,134900,49382944310,16700,16720,16720,16700,2409
20230629,134800,49342696890,16720,16710,16720,16710,3083
20230629,134700,49291156010,16710,16710,16720,16710,262
20230629,134600,49286776660,16710,16710,16720,16710,991
20230629,134500,49270213390,16710,16710,16720,16700,1859
20230629,134400,49239150200,16720,16730,16750,16710,1242
20230629,134300,49218379380,16740,16710,16740,16700,2081
20230629,134200,49183585310,16710,16700,16710,16700,2866
20230629,134100,49135701640,16700,16740,16750,16700,8298
20230629,134000,48996949130,16750,16740,16750,16740,854
20230629,133900,48982647950,16750,16750,16760,16750,2474
20230629,133800,48941204650,16750,16770,16780,16750,2058
20230629,133700,48906707810,16760,16760,16770,16750,4774
20230629,133600,48826694260,16770,16790,16790,16760,4189
20230629,133500,48756410870,16790,16830,16850,16790,4649
20230629,133400,48678220120,16820,16890,16890,16820,12277
20230629,133300,48471282110,16890,16870,16890,16870,5712
20230629,133200,48374877110,16870,16850,16870,16840,3863
20230629,133100,48309765100,16850,16840,16850,16840,3728
20230629,133000,48246955330,16840,16820,16850,16820,10507
20230629,132900,48070079180,16820,16780,16840,16780,11123
20230629,132800,47883139970,16790,16790,16800,16780,2717
20230629,132700,47837519460,16790,16800,16800,16790,1447
20230629,132600,47813218600,16800,16800,16800,16790,1153
20230629,132500,47793853280,16790,16790,16810,16790,3405
20230629,132400,47736657690,16790,16790,16800,16790,1655
20230629,132300,47708864640,16790,16780,16790,16780,3124
20230629,132200,47656420880,16780,16780,16780,16770,1877
20230629,132100,47624927860,16780,16790,16800,16780,3253
20230629,132000,47570312830,16800,16810,16810,16800,2238
20230629,131900,47532709340,16810,16780,16810,16780,2597
20230629,131800,47489092930,16770,16770,16780,16770,2317
20230629,131700,47450216920,16770,16810,16810,16770,3038
20230629,131600,47399202510,16810,16790,16810,16780,3305
20230629,131500,47343697290,16790,16750,16800,16750,4499
20230629,131400,47268236670,16740,16740,16740,16730,2066
20230629,131300,47233662470,16740,16750,16750,16740,1081
20230629,131200,47215564310,16750,16760,16760,16740,2512
20230629,131100,47173493050,16760,16750,16760,16750,1747
20230629,131000,47144224570,16750,16750,16760,16740,2597
20230629,130900,47100728100,16750,16730,16750,16720,1884
20230629,130800,47069206680,16730,16730,16730,16720,614
20230629,130700,47058938300,16730,16720,16730,16710,1233
20230629,130600,47038320180,16720,16750,16750,16720,1192
20230629,130500,47018370350,16750,16760,16760,16750,2076
20230629,130400,46983594710,16760,16750,16760,16740,3267
20230629,130300,46928874240,16760,16780,16780,16760,2450
20230629,130200,46887802200,16780,16740,16780,16740,2861
20230629,130100,46839846560,16740,16740,16750,16730,1631
20230629,130000,46812550860,16750,16770,16780,16740,2182
20230629,125900,46775993630,16770,16780,16780,16760,3289
20230629,125800,46720846770,16780,16790,16800,16780,1936
20230629,125700,46688341770,16790,16800,16800,16790,825
20230629,125600,46674483410,16790,16810,16820,16790,1834
20230629,125500,46643650010,16810,16820,16830,16800,5152
20230629,125400,46556985780,16820,16820,16840,16800,5455
20230629,125300,46465220420,16840,16790,16840,16770,7963
20230629,125200,46331266390,16780,16700,16780,16700,4783
20230629,125100,46251123820,16700,16700,16720,16700,817
20230629,125000,46237473640,16700,16700,16710,16690,1652
20230629,124900,46209883340,16710,16700,16710,16700,1274
20230629,124800,46188606130,16710,16730,16740,16700,997
20230629,124700,46171930290,16730,16740,16750,16720,904
20230629,124600,46156806390,16740,16710,16740,16710,1335
20230629,124500,46134473520,16710,16750,16760,16710,1626
20230629,124400,46107272920,16750,16760,16760,16750,1521
20230629,124300,46081785320,16750,16730,16750,16710,2936
20230629,124200,46032698970,16720,16700,16720,16700,2804
20230629,124100,45985848220,16710,16710,16720,16700,2810
20230629,124000,45938896020,16710,16700,16710,16700,474
20230629,123900,45930978580,16700,16710,16720,16700,1011
20230629,123800,45914085250,16710,16710,16720,16690,2580
20230629,123700,45870981140,16720,16740,16750,16720,4426
20230629,123600,45796939750,16740,16730,16750,16730,730
20230629,123500,45784719860,16720,16740,16740,16720,1723
20230629,123400,45755889540,16740,16730,16740,16720,1779
20230629,123300,45726123920,16730,16760,16760,16720,4525
20230629,123200,45650346510,16760,16720,16770,16720,3263
20230629,123100,45595687940,16720,16730,16730,16700,3163
20230629,123000,45542817910,16720,16660,16730,16660,3783
20230629,122900,45479679410,16660,16660,16670,16660,729
20230629,122800,45467533700,16660,16700,16700,16660,1478
20230629,122700,45442888200,16690,16670,16690,16670,1402
20230629,122600,45419506330,16680,16620,16690,16620,6129
20230629,122500,45317447930,16620,16610,16620,16600,1406
20230629,122400,45294095960,16610,16620,16620,16610,434
20230629,122300,45286886820,16620,16570,16620,16570,4724
20230629,122200,45208579530,16580,16610,16610,16570,3002
20230629,122100,45158799300,16610,16600,16610,16600,728
20230629,122000,45146711350,16610,16600,16630,16590,4080
20230629,121900,45078974110,16600,16610,16610,16590,2730
20230629,121800,45033652200,16600,16610,16610,16600,1715
20230629,121700,45005175700,16610,16620,16630,16610,973
20230629,121600,44989004360,16630,16620,16640,16620,3261
20230629,121500,44934769290,16620,16630,16650,16620,2264
20230629,121400,44897118770,16620,16650,16660,16620,2271
20230629,121300,44859345090,16660,16660,16660,16640,1682
20230629,121200,44831336770,16660,16660,16670,16650,755
20230629,121100,44818758350,16660,16690,16690,16660,2457
20230629,121000,44777800190,16680,16690,16700,16670,2122
20230629,120900,44742389570,16680,16720,16730,16670,1765
20230629,120800,44712935450,16730,16720,16730,16710,3336
20230629,120700,44657154510,16720,16670,16720,16650,2455
20230629,120600,44616204280,16670,16640,16680,16640,2632
20230629,120500,44572357170,16640,16550,16640,16550,11744
20230629,120400,44377778960,16550,16550,16560,16540,4883
20230629,120300,44296966440,16560,16560,16580,16560,1016
20230629,120200,44280129930,16560,16590,16590,16560,480
20230629,120100,44272179240,16590,16530,16590,16530,5390
20230629,120000,44182937510,16540,16550,16550,16530,3839
20230629,115900,44119451570,16550,16560,16560,16540,2286
20230629,115800,44081619910,16570,16570,16590,16560,3529
20230629,115700,44023102870,16590,16580,16590,16560,2054
20230629,115600,43989056230,16580,16570,16590,16560,3138
20230629,115500,43937032220,16570,16560,16580,16540,5120
20230629,115400,43852277510,16550,16570,16580,16540,8145
20230629,115300,43717417130,16560,16650,16650,16550,31196
20230629,115200,43199723100,16630,16640,16650,16620,1646
20230629,115100,43172346420,16630,16640,16640,16620,1945
20230629,115000,43139988970,16640,16640,16650,16630,2289
20230629,114900,43101905810,16650,16680,16680,16650,3183
20230629,114800,43048874340,16680,16660,16680,16630,3336
20230629,114700,42993279270,16650,16660,16660,16610,10441
20230629,114600,42819574810,16670,16700,16700,16660,3830
20230629,114500,42755697810,16690,16700,16710,16690,3487
20230629,114400,42697470670,16700,16720,16720,16690,1558
20230629,114300,42671456920,16710,16710,16720,16700,1207
20230629,114200,42651291400,16710,16700,16720,16700,2535
20230629,114100,42608944720,16710,16700,16710,16700,1354
20230629,114000,42586331200,16700,16720,16720,16700,2246
20230629,113900,42548796580,16720,16720,16730,16710,2541
20230629,113800,42506311060,16710,16700,16710,16670,6600
20230629,113700,42396163570,16700,16710,16720,16700,2214
20230629,113600,42359180690,16710,16740,16740,16710,1947
20230629,113500,42326632740,16760,16760,16760,16740,1212
20230629,113400,42306325370,16760,16770,16770,16760,325
20230629,113300,42300876550,16780,16770,16780,16760,782
20230629,113200,42287761880,16770,16730,16770,16710,1765
20230629,113100,42258193950,16710,16710,16730,16700,4594
20230629,113000,42181444790,16720,16730,16740,16710,4240
20230629,112900,42110560050,16740,16770,16770,16740,1574
20230629,112800,42084197010,16770,16780,16790,16770,984
20230629,112700,42067689950,16770,16760,16770,16750,1575
20230629,112600,42041283250,16750,16760,16770,16750,1605
20230629,112500,42014384650,16770,16790,16790,16760,1446
20230629,112400,41990129090,16790,16790,16820,16790,2274
20230629,112300,41951928560,16800,16750,16800,16750,2835
20230629,112200,41904366300,16750,16720,16750,16700,6276
20230629,112100,41799440890,16720,16790,16800,16710,5147
20230629,112000,41713256110,16790,16830,16830,16780,2446
20230629,111900,41672162820,16820,16850,16850,16820,2990
20230629,111800,41621824290,16850,16850,16870,16820,9666
20230629,111700,41458930590,16840,16780,16860,16780,12511
20230629,111600,41248476900,16770,16640,16770,16620,9842
20230629,111500,41084411220,16620,16650,16660,16610,7268
20230629,111400,40963541110,16660,16640,16670,16600,12931
20230629,111300,40748479600,16640,16660,16670,16640,11275
20230629,111200,40560735270,16660,16660,16720,16660,10884
20230629,111100,40379081930,16660,16730,16730,16640,27159
20230629,111000,39925909620,16750,16780,16790,16740,31083
20230629,110900,39404836970,16790,16800,16810,16780,16517
20230629,110800,39127460130,16810,16830,16840,16800,9413
20230629,110700,38969165820,16830,16840,16860,16830,4623
20230629,110600,38891300280,16840,16850,16850,16840,3502
20230629,110500,38832319440,16850,16870,16880,16850,2901
20230629,110400,38783407960,16860,16860,16880,16860,3314
20230629,110300,38727517540,16860,16850,16870,16840,3151
20230629,110200,38674423110,16850,16900,16900,16850,5408
20230629,110100,38583154010,16890,16900,16950,16890,3144
20230629,110000,38529980730,16900,16860,16900,16850,3009
20230629,105900,38479194220,16860,16840,16860,16830,6466
20230629,105800,38370273640,16840,16850,16870,16820,3450
20230629,105700,38312179330,16880,16870,16880,16840,6526
20230629,105600,38202167230,16870,16880,16900,16870,2828
20230629,105500,38154424910,16880,16900,16900,16870,4336
20230629,105400,38081230700,16900,16950,16950,16890,6699
20230629,105300,37967898730,16950,16970,16980,16950,3319
20230629,105200,37911591120,16970,16900,16980,16900,4506
20230629,105100,37835283380,16910,16900,16930,16830,6618
20230629,105000,37723506260,16900,16820,16900,16810,12496
20230629,104900,37513107380,16830,16880,16880,16800,21808
20230629,104800,37146054670,16870,16950,16960,16870,23786
20230629,104700,36743912110,16950,16960,16970,16950,2424
20230629,104600,36702815940,16960,16970,16970,16940,4409
20230629,104500,36628080900,16960,16960,16970,16940,3584
20230629,104400,36567316290,16970,16980,16990,16950,2844
20230629,104300,36519070490,16990,16960,17000,16950,4763
20230629,104200,36438240340,16950,16980,16980,16930,25576
20230629,104100,36004703420,16980,17010,17010,16960,8412
20230629,104000,35861849060,17010,17040,17060,17000,5934
20230629,103900,35760873570,17040,17080,17080,17020,3074
20230629,103800,35708480220,17090,17110,17120,17060,1322
20230629,103700,35685887450,17120,17100,17130,17100,5341
20230629,103600,35594446140,17110,17020,17110,17020,3222
20230629,103500,35539526170,17020,17050,17070,17020,1646
20230629,103400,35511473400,17050,17030,17060,17020,3956
20230629,103300,35444040020,17030,17060,17080,17030,1931
20230629,103200,35411124090,17050,17090,17120,17050,2561
20230629,103100,35367350670,17080,17150,17150,17080,6459
20230629,103000,35256704540,17150,17080,17150,16990,17793
20230629,102900,34952712050,17070,17030,17080,17020,3452
20230629,102800,34893856240,17030,17020,17040,17000,2462
20230629,102700,34851959150,17020,17030,17040,17010,578
20230629,102600,34842120850,17000,17040,17060,17000,2532
20230629,102500,34799021460,17020,17080,17080,17020,3075
20230629,102400,34746607590,17070,17090,17090,17070,601
20230629,102300,34736340920,17090,17080,17100,17080,2676
20230629,102200,34690627380,17080,17040,17080,17040,3469
20230629,102100,34631427700,17040,16980,17050,16980,3174
20230629,102000,34577438830,16990,16990,16990,16950,14398
20230629,101900,34333082070,16990,17030,17040,16990,9260
20230629,101800,34175582830,17030,17020,17040,17020,3238
20230629,101700,34120444650,17020,17030,17040,17020,2288
20230629,101600,34081481550,17030,17020,17050,17010,4763
20230629,101500,34000386910,17020,17010,17070,17010,3986
20230629,101400,33932525970,17010,17000,17040,17000,4012
20230629,101300,33864259900,17010,17040,17040,17000,16692
20230629,101200,33580382320,17040,17090,17100,17040,7282
20230629,101100,33456128440,17090,17100,17100,17050,6847
20230629,101000,33339235090,17100,17140,17140,17100,5735
20230629,100900,33241032500,17150,17160,17170,17140,3199
20230629,100800,33186151150,17160,17150,17170,17130,5111
20230629,100700,33098462760,17150,17170,17170,17120,3874
20230629,100600,33032058890,17140,17130,17180,17130,10203
20230629,100500,32857011060,17150,17040,17190,17030,7602
20230629,100400,32727062990,17040,17070,17070,17040,6000
20230629,100300,32624694290,17070,17100,17110,17060,1977
20230629,100200,32590919280,17110,17210,17210,17090,9628
20230629,100100,32425596400,17210,17180,17220,17170,7148
20230629,100000,32302681600,17180,17170,17200,17160,5421
20230629,095900,32209490060,17170,17080,17190,17080,13974
20230629,095800,31969988300,17090,17040,17090,17020,9871
20230629,095700,31801698420,17040,17080,17090,17040,2817
20230629,095600,31753629280,17080,17080,17090,17060,1944
20230629,095500,31720436090,17080,17080,17080,17060,2652
20230629,095400,31675156940,17090,17110,17120,17080,3616
20230629,095300,31613343290,17110,17110,17130,17100,1952
20230629,095200,31579929840,17130,17090,17130,17060,8115
20230629,095100,31441242040,17100,17130,17150,17100,8356
20230629,095000,31298196330,17140,17080,17150,17070,11086
20230629,094900,31108583650,17090,17020,17090,17000,4779
20230629,094800,31027132930,17020,17000,17020,16980,7960
20230629,094700,30891845230,16990,17000,17030,16940,8328
20230629,094600,30750270930,17000,17030,17060,16940,18318
20230629,094500,30439120720,17050,17090,17090,17030,4197
20230629,094400,30367575640,17090,17060,17090,17020,7169
20230629,094300,30245450250,17060,17130,17150,16980,23128
20230629,094200,29851222090,17140,17090,17150,17080,8258
20230629,094100,29709882450,17090,17050,17090,17040,8179
20230629,094000,29570281440,17070,17100,17130,17030,8526
20230629,093900,29424708340,17100,17300,17380,17100,33662
20230629,093800,28843302820,17300,17130,17300,17100,38226
20230629,093700,28185179370,17120,17150,17150,17120,13256
20230629,093600,27957989100,17150,17040,17150,17030,11555
20230629,093500,27760401010,17030,16960,17030,16940,8697
20230629,093400,27612697950,16970,17000,17030,16950,8324
20230629,093300,27471216630,17010,16930,17020,16820,52063
20230629,093200,26591642240,16920,17090,17100,16920,37347
20230629,093100,25957420200,17090,17180,17190,17090,12894
20230629,093000,25736389510,17180,17190,17200,17160,10155
20230629,092900,25561916230,17190,17180,17200,17180,6447
20230629,092800,25451094400,17190,17160,17200,17150,11817
20230629,092700,25248055680,17160,17050,17160,17040,9754
20230629,092600,25081251610,17050,17070,17080,17000,18484
20230629,092500,24766456300,17070,17100,17120,17050,16535
20230629,092400,24483949530,17100,17060,17110,17060,7554
20230629,092300,24354885380,17060,17070,17080,17040,10125
20230629,092200,24182198270,17040,17070,17110,17020,19641
20230629,092100,23847194630,17070,17150,17170,17060,26468
20230629,092000,23394205500,17150,17210,17220,17110,22404
20230629,091900,23009478960,17210,17250,17320,17210,24461
20230629,091800,22587293000,17240,17480,17480,17230,54355
20230629,091700,21643598080,17470,17370,17500,17340,54259
20230629,091600,20696718520,17360,17350,17450,17350,51060
20230629,091500,19807700020,17350,17300,17350,17210,55420
20230629,091400,18849517530,17300,17060,17300,17050,43852
20230629,091300,18095943040,17060,16930,17070,16900,21878
20230629,091200,17723886150,16930,17070,17070,16870,55003
20230629,091100,16790782350,17050,17030,17070,16990,28080
20230629,091000,16312615220,17030,17070,17180,16940,60728
20230629,090900,15277503520,17070,17200,17270,17070,53384
20230629,090800,14359274790,17210,17310,17340,17200,54718
20230629,090700,13413895230,17300,17390,17410,17300,36353
20230629,090600,12782648310,17410,17370,17460,17330,53938
20230629,090500,11843585600,17370,17420,17420,17250,71283
20230629,090400,10608404460,17420,17510,17590,17250,140357
20230629,090300,8161866250,17500,17030,17520,17020,194657
20230629,090200,4788776280,17030,16960,17030,16860,61351
20230629,090100,3749119130,16960,16890,16960,16780,71625
20230629,090000,2541093070,16900,16930,17010,16890,149549