stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,213100,1226572950,27800,27800,27800,27800,528
20240617,213000,1226572950,27800,27800,27800,27800,0
20240617,212900,1226572950,27800,27800,27800,27800,0
20240617,212800,1226572950,27800,27800,27800,27800,0
20240617,212700,1226572950,27800,27800,27800,27800,0
20240617,212600,1226572950,27800,27800,27800,27800,0
20240617,212500,1226572950,27800,27800,27800,27800,0
20240617,212400,1226572950,27800,27800,27800,27800,0
20240617,212300,1226572950,27800,27800,27800,27800,0
20240617,212200,1226572950,27800,27800,27800,27800,0
20240617,212100,1226572950,27800,27800,27800,27800,0
20240617,212000,1226572950,27800,27800,27800,27800,0
20240617,211900,1226572950,27800,27800,27800,27800,0
20240617,211800,1226572950,27800,27800,27800,27800,0
20240617,211700,1226572950,27800,27800,27800,27800,0
20240617,211600,1226572950,27800,27800,27800,27800,0
20240617,211500,1226572950,27800,27800,27800,27800,0
20240617,211400,1226572950,27800,27800,27800,27800,0
20240617,211300,1226572950,27800,27800,27800,27800,0
20240617,211200,1226572950,27800,27800,27800,27800,0
20240617,211100,1226572950,27800,27800,27800,27800,0
20240617,211000,1226572950,27800,27800,27800,27800,0
20240617,210900,1226572950,27800,27800,27800,27800,0
20240617,210800,1226572950,27800,27800,27800,27800,0
20240617,210700,1226572950,27800,27800,27800,27800,0
20240617,210600,1226572950,27800,27800,27800,27800,0
20240617,210500,1226572950,27800,27800,27800,27800,0
20240617,210400,1226572950,27800,27800,27800,27800,0
20240617,210300,1226572950,27800,27800,27800,27800,0
20240617,210200,1226572950,27800,27800,27800,27800,0
20240617,210100,1226572950,27800,27800,27800,27800,528
20240617,210000,1226572950,27800,27800,27800,27800,0
20240617,205900,1226572950,27800,27800,27800,27800,0
20240617,205800,1226572950,27800,27800,27800,27800,0
20240617,205700,1226572950,27800,27800,27800,27800,0
20240617,205600,1226572950,27800,27800,27800,27800,0
20240617,205500,1226572950,27800,27800,27800,27800,0
20240617,205400,1226572950,27800,27800,27800,27800,0
20240617,205300,1226572950,27800,27800,27800,27800,0
20240617,205200,1226572950,27800,27800,27800,27800,0
20240617,205100,1226572950,27800,27800,27800,27800,0
20240617,205000,1226572950,27800,27800,27800,27800,0
20240617,204900,1226572950,27800,27800,27800,27800,0
20240617,204800,1226572950,27800,27800,27800,27800,0
20240617,204700,1226572950,27800,27800,27800,27800,0
20240617,204600,1226572950,27800,27800,27800,27800,0
20240617,204500,1226572950,27800,27800,27800,27800,0
20240617,204400,1226572950,27800,27800,27800,27800,0
20240617,204300,1226572950,27800,27800,27800,27800,0
20240617,204200,1226572950,27800,27800,27800,27800,0
20240617,204100,1226572950,27800,27800,27800,27800,0
20240617,204000,1226572950,27800,27800,27800,27800,0
20240617,203900,1226572950,27800,27800,27800,27800,0
20240617,203800,1226572950,27800,27800,27800,27800,0
20240617,203700,1226572950,27800,27800,27800,27800,0
20240617,203600,1226572950,27800,27800,27800,27800,0
20240617,203500,1226572950,27800,27800,27800,27800,0
20240617,203400,1226572950,27800,27800,27800,27800,0
20240617,203300,1226572950,27800,27800,27800,27800,0
20240617,203200,1226572950,27800,27800,27800,27800,0
20240617,203100,1226572950,27800,27800,27800,27800,528
20240617,203000,1226572950,27800,27800,27800,27800,0
20240617,202900,1226572950,27800,27800,27800,27800,0
20240617,202800,1226572950,27800,27800,27800,27800,0
20240617,202700,1226572950,27800,27800,27800,27800,0
20240617,202600,1226572950,27800,27800,27800,27800,0
20240617,202500,1226572950,27800,27800,27800,27800,0
20240617,202400,1226572950,27800,27800,27800,27800,0
20240617,202300,1226572950,27800,27800,27800,27800,0
20240617,202200,1226572950,27800,27800,27800,27800,0
20240617,202100,1226572950,27800,27800,27800,27800,0
20240617,202000,1226572950,27800,27800,27800,27800,0
20240617,201900,1226572950,27800,27800,27800,27800,0
20240617,201800,1226572950,27800,27800,27800,27800,0
20240617,201700,1226572950,27800,27800,27800,27800,0
20240617,201600,1226572950,27800,27800,27800,27800,0
20240617,201500,1226572950,27800,27800,27800,27800,0
20240617,201400,1226572950,27800,27800,27800,27800,0
20240617,201300,1226572950,27800,27800,27800,27800,0
20240617,201200,1226572950,27800,27800,27800,27800,0
20240617,201100,1226572950,27800,27800,27800,27800,0
20240617,201000,1226572950,27800,27800,27800,27800,0
20240617,200900,1226572950,27800,27800,27800,27800,0
20240617,200800,1226572950,27800,27800,27800,27800,0
20240617,200700,1226572950,27800,27800,27800,27800,0
20240617,200600,1226572950,27800,27800,27800,27800,0
20240617,200500,1226572950,27800,27800,27800,27800,0
20240617,200400,1226572950,27800,27800,27800,27800,0
20240617,200300,1226572950,27800,27800,27800,27800,0
20240617,200200,1226572950,27800,27800,27800,27800,0
20240617,200100,1226572950,27800,27800,27800,27800,528
20240617,200000,1226572950,27800,27800,27800,27800,0
20240617,195900,1226572950,27800,27800,27800,27800,0
20240617,195800,1226572950,27800,27800,27800,27800,0
20240617,195700,1226572950,27800,27800,27800,27800,0
20240617,195600,1226572950,27800,27800,27800,27800,0
20240617,195500,1226572950,27800,27800,27800,27800,0
20240617,195400,1226572950,27800,27800,27800,27800,0
20240617,195300,1226572950,27800,27800,27800,27800,0
20240617,195200,1226572950,27800,27800,27800,27800,0
20240617,195100,1226572950,27800,27800,27800,27800,0
20240617,195000,1226572950,27800,27800,27800,27800,0
20240617,194900,1226572950,27800,27800,27800,27800,0
20240617,194800,1226572950,27800,27800,27800,27800,0
20240617,194700,1226572950,27800,27800,27800,27800,0
20240617,194600,1226572950,27800,27800,27800,27800,0
20240617,194500,1226572950,27800,27800,27800,27800,0
20240617,194400,1226572950,27800,27800,27800,27800,0
20240617,194300,1226572950,27800,27800,27800,27800,0
20240617,194200,1226572950,27800,27800,27800,27800,0
20240617,194100,1226572950,27800,27800,27800,27800,0
20240617,194000,1226572950,27800,27800,27800,27800,0
20240617,193900,1226572950,27800,27800,27800,27800,0
20240617,193800,1226572950,27800,27800,27800,27800,0
20240617,193700,1226572950,27800,27800,27800,27800,0
20240617,193600,1226572950,27800,27800,27800,27800,0
20240617,193500,1226572950,27800,27800,27800,27800,0
20240617,193400,1226572950,27800,27800,27800,27800,0
20240617,193300,1226572950,27800,27800,27800,27800,0
20240617,193200,1226572950,27800,27800,27800,27800,0
20240617,193100,1226572950,27800,27800,27800,27800,528
20240617,193000,1226572950,27800,27800,27800,27800,0
20240617,192900,1226572950,27800,27800,27800,27800,0
20240617,192800,1226572950,27800,27800,27800,27800,0
20240617,192700,1226572950,27800,27800,27800,27800,0
20240617,192600,1226572950,27800,27800,27800,27800,0
20240617,192500,1226572950,27800,27800,27800,27800,0
20240617,192400,1226572950,27800,27800,27800,27800,0
20240617,192300,1226572950,27800,27800,27800,27800,0
20240617,192200,1226572950,27800,27800,27800,27800,0
20240617,192100,1226572950,27800,27800,27800,27800,0
20240617,192000,1226572950,27800,27800,27800,27800,0
20240617,191900,1226572950,27800,27800,27800,27800,0
20240617,191800,1226572950,27800,27800,27800,27800,0
20240617,191700,1226572950,27800,27800,27800,27800,0
20240617,191600,1226572950,27800,27800,27800,27800,0
20240617,191500,1226572950,27800,27800,27800,27800,0
20240617,191400,1226572950,27800,27800,27800,27800,0
20240617,191300,1226572950,27800,27800,27800,27800,0
20240617,191200,1226572950,27800,27800,27800,27800,0
20240617,191100,1226572950,27800,27800,27800,27800,0
20240617,191000,1226572950,27800,27800,27800,27800,0
20240617,190900,1226572950,27800,27800,27800,27800,0
20240617,190800,1226572950,27800,27800,27800,27800,0
20240617,190700,1226572950,27800,27800,27800,27800,0
20240617,190600,1226572950,27800,27800,27800,27800,0
20240617,190500,1226572950,27800,27800,27800,27800,0
20240617,190400,1226572950,27800,27800,27800,27800,0
20240617,190300,1226572950,27800,27800,27800,27800,0
20240617,190200,1226572950,27800,27800,27800,27800,0
20240617,190100,1226572950,27800,27800,27800,27800,528
20240617,190000,1226572950,27800,27800,27800,27800,0
20240617,185900,1226572950,27800,27800,27800,27800,0
20240617,185800,1226572950,27800,27800,27800,27800,0
20240617,185700,1226572950,27800,27800,27800,27800,0
20240617,185600,1226572950,27800,27800,27800,27800,0
20240617,185500,1226572950,27800,27800,27800,27800,0
20240617,185400,1226572950,27800,27800,27800,27800,0
20240617,185300,1226572950,27800,27800,27800,27800,0
20240617,185200,1226572950,27800,27800,27800,27800,0
20240617,185100,1226572950,27800,27800,27800,27800,0
20240617,185000,1226572950,27800,27800,27800,27800,0
20240617,184900,1226572950,27800,27800,27800,27800,0
20240617,184800,1226572950,27800,27800,27800,27800,0
20240617,184700,1226572950,27800,27800,27800,27800,0
20240617,184600,1226572950,27800,27800,27800,27800,0
20240617,184500,1226572950,27800,27800,27800,27800,0
20240617,184400,1226572950,27800,27800,27800,27800,0
20240617,184300,1226572950,27800,27800,27800,27800,0
20240617,184200,1226572950,27800,27800,27800,27800,0
20240617,184100,1226572950,27800,27800,27800,27800,0
20240617,184000,1226572950,27800,27800,27800,27800,0
20240617,183900,1226572950,27800,27800,27800,27800,0
20240617,183800,1226572950,27800,27800,27800,27800,0
20240617,183700,1226572950,27800,27800,27800,27800,0
20240617,183600,1226572950,27800,27800,27800,27800,0
20240617,183500,1226572950,27800,27800,27800,27800,0
20240617,183400,1226572950,27800,27800,27800,27800,0
20240617,183300,1226572950,27800,27800,27800,27800,0
20240617,183200,1226572950,27800,27800,27800,27800,0
20240617,183100,1226572950,27800,27800,27800,27800,528
20240617,183000,1226572950,27800,27800,27800,27800,0
20240617,182900,1226572950,27800,27800,27800,27800,0
20240617,182800,1226572950,27800,27800,27800,27800,0
20240617,182700,1226572950,27800,27800,27800,27800,0
20240617,182600,1226572950,27800,27800,27800,27800,0
20240617,182500,1226572950,27800,27800,27800,27800,0
20240617,182400,1226572950,27800,27800,27800,27800,0
20240617,182300,1226572950,27800,27800,27800,27800,0
20240617,182200,1226572950,27800,27800,27800,27800,0
20240617,182100,1226572950,27800,27800,27800,27800,0
20240617,182000,1226572950,27800,27800,27800,27800,0
20240617,181900,1226572950,27800,27800,27800,27800,0
20240617,181800,1226572950,27800,27800,27800,27800,0
20240617,181700,1226572950,27800,27800,27800,27800,0
20240617,181600,1226572950,27800,27800,27800,27800,0
20240617,181500,1226572950,27800,27800,27800,27800,0
20240617,181400,1226572950,27800,27800,27800,27800,0
20240617,181300,1226572950,27800,27800,27800,27800,0
20240617,181200,1226572950,27800,27800,27800,27800,0
20240617,181100,1226572950,27800,27800,27800,27800,0
20240617,181000,1226572950,27800,27800,27800,27800,0
20240617,180900,1226572950,27800,27800,27800,27800,0
20240617,180800,1226572950,27800,27800,27800,27800,0
20240617,180700,1226572950,27800,27800,27800,27800,0
20240617,180600,1226572950,27800,27800,27800,27800,0
20240617,180500,1226572950,27800,27800,27800,27800,0
20240617,180400,1226572950,27800,27800,27800,27800,0
20240617,180300,1226572950,27800,27800,27800,27800,0
20240617,180200,1226572950,27800,27800,27800,27800,0
20240617,180100,1226572950,27800,27800,27800,27800,528
20240617,180000,1226572950,27800,27800,27800,27800,0
20240617,175900,1226572950,27800,27800,27800,27800,0
20240617,175800,1226572950,27800,27800,27800,27800,0
20240617,175700,1226572950,27800,27800,27800,27800,0
20240617,175600,1226572950,27800,27800,27800,27800,0
20240617,175500,1226572950,27800,27800,27800,27800,0
20240617,175400,1226572950,27800,27800,27800,27800,0
20240617,175300,1226572950,27800,27800,27800,27800,0
20240617,175200,1226572950,27800,27800,27800,27800,0
20240617,175100,1226572950,27800,27800,27800,27800,0
20240617,175000,1226572950,27800,27800,27800,27800,0
20240617,174900,1226572950,27800,27800,27800,27800,0
20240617,174800,1226572950,27800,27800,27800,27800,0
20240617,174700,1226572950,27800,27800,27800,27800,0
20240617,174600,1226572950,27800,27800,27800,27800,0
20240617,174500,1226572950,27800,27800,27800,27800,0
20240617,174400,1226572950,27800,27800,27800,27800,0
20240617,174300,1226572950,27800,27800,27800,27800,0
20240617,174200,1226572950,27800,27800,27800,27800,0
20240617,174100,1226572950,27800,27800,27800,27800,0
20240617,174000,1226572950,27800,27800,27800,27800,0
20240617,173900,1226572950,27800,27800,27800,27800,0
20240617,173800,1226572950,27800,27800,27800,27800,0
20240617,173700,1226572950,27800,27800,27800,27800,0
20240617,173600,1226572950,27800,27800,27800,27800,0
20240617,173500,1226572950,27800,27800,27800,27800,0
20240617,173400,1226572950,27800,27800,27800,27800,0
20240617,173300,1226572950,27800,27800,27800,27800,0
20240617,173200,1226572950,27800,27800,27800,27800,0
20240617,173100,1226572950,27800,27800,27800,27800,528
20240617,173000,1226572950,27800,27800,27800,27800,0
20240617,172900,1226572950,27800,27800,27800,27800,0
20240617,172800,1226572950,27800,27800,27800,27800,0
20240617,172700,1226572950,27800,27800,27800,27800,0
20240617,172600,1226572950,27800,27800,27800,27800,0
20240617,172500,1226572950,27800,27800,27800,27800,0
20240617,172400,1226572950,27800,27800,27800,27800,0
20240617,172300,1226572950,27800,27800,27800,27800,0
20240617,172200,1226572950,27800,27800,27800,27800,0
20240617,172100,1226572950,27800,27800,27800,27800,0
20240617,172000,1226572950,27800,27800,27800,27800,0
20240617,171900,1226572950,27800,27800,27800,27800,0
20240617,171800,1226572950,27800,27800,27800,27800,0
20240617,171700,1226572950,27800,27800,27800,27800,0
20240617,171600,1226572950,27800,27800,27800,27800,0
20240617,171500,1226572950,27800,27800,27800,27800,0
20240617,171400,1226572950,27800,27800,27800,27800,0
20240617,171300,1226572950,27800,27800,27800,27800,0
20240617,171200,1226572950,27800,27800,27800,27800,0
20240617,171100,1226572950,27800,27800,27800,27800,0
20240617,171000,1226572950,27800,27800,27800,27800,0
20240617,170900,1226572950,27800,27800,27800,27800,0
20240617,170800,1226572950,27800,27800,27800,27800,0
20240617,170700,1226572950,27800,27800,27800,27800,0
20240617,170600,1226572950,27800,27800,27800,27800,0
20240617,170500,1226572950,27800,27800,27800,27800,0
20240617,170400,1226572950,27800,27800,27800,27800,0
20240617,170300,1226572950,27800,27800,27800,27800,0
20240617,170200,1226572950,27800,27800,27800,27800,0
20240617,170100,1226572950,27800,27800,27800,27800,528
20240617,170000,1226572950,27800,27800,27800,27800,0
20240617,165900,1226572950,27800,27800,27800,27800,0
20240617,165800,1226572950,27800,27800,27800,27800,0
20240617,165700,1226572950,27800,27800,27800,27800,0
20240617,165600,1226572950,27800,27800,27800,27800,0
20240617,165500,1226572950,27800,27800,27800,27800,0
20240617,165400,1226572950,27800,27800,27800,27800,0
20240617,165300,1226572950,27800,27800,27800,27800,0
20240617,165200,1226572950,27800,27800,27800,27800,0
20240617,165100,1226572950,27800,27800,27800,27800,0
20240617,165000,1226572950,27800,27800,27800,27800,0
20240617,164900,1226572950,27800,27800,27800,27800,0
20240617,164800,1226572950,27800,27800,27800,27800,0
20240617,164700,1226572950,27800,27800,27800,27800,0
20240617,164600,1226572950,27800,27800,27800,27800,0
20240617,164500,1226572950,27800,27800,27800,27800,0
20240617,164400,1226572950,27800,27800,27800,27800,0
20240617,164300,1226572950,27800,27800,27800,27800,0
20240617,164200,1226572950,27800,27800,27800,27800,0
20240617,164100,1226572950,27800,27800,27800,27800,0
20240617,164000,1226572950,27800,27800,27800,27800,0
20240617,163900,1226572950,27800,27800,27800,27800,0
20240617,163800,1226572950,27800,27800,27800,27800,0
20240617,163700,1226572950,27800,27800,27800,27800,0
20240617,163600,1226572950,27800,27800,27800,27800,0
20240617,163500,1226572950,27800,27800,27800,27800,0
20240617,163400,1226572950,27800,27800,27800,27800,0
20240617,163300,1226572950,27800,27800,27800,27800,0
20240617,163200,1226572950,27800,27800,27800,27800,0
20240617,163100,1226572950,27800,27800,27800,27800,528
20240617,163000,1226572950,27800,27800,27800,27800,0
20240617,162900,1226572950,27800,27800,27800,27800,0
20240617,162800,1226572950,27800,27800,27800,27800,0
20240617,162700,1226572950,27800,27800,27800,27800,0
20240617,162600,1226572950,27800,27800,27800,27800,0
20240617,162500,1226572950,27800,27800,27800,27800,0
20240617,162400,1226572950,27800,27800,27800,27800,0
20240617,162300,1226572950,27800,27800,27800,27800,0
20240617,162200,1226572950,27800,27800,27800,27800,0
20240617,162100,1226572950,27800,27800,27800,27800,0
20240617,162000,1226572950,27800,27800,27800,27800,0
20240617,161900,1226572950,27800,27800,27800,27800,0
20240617,161800,1226572950,27800,27800,27800,27800,0
20240617,161700,1226572950,27800,27800,27800,27800,0
20240617,161600,1226572950,27800,27800,27800,27800,0
20240617,161500,1226572950,27800,27800,27800,27800,0
20240617,161400,1226572950,27800,27800,27800,27800,0
20240617,161300,1226572950,27800,27800,27800,27800,0
20240617,161200,1226572950,27800,27800,27800,27800,0
20240617,161100,1226572950,27800,27800,27800,27800,0
20240617,161000,1226572950,27800,27800,27800,27800,0
20240617,160900,1226572950,27800,27800,27800,27800,0
20240617,160800,1226572950,27800,27800,27800,27800,0
20240617,160700,1226572950,27800,27800,27800,27800,0
20240617,160600,1226572950,27800,27800,27800,27800,0
20240617,160500,1226572950,27800,27800,27800,27800,0
20240617,160400,1226572950,27800,27800,27800,27800,0
20240617,160300,1226572950,27800,27800,27800,27800,0
20240617,160200,1226572950,27800,27800,27800,27800,0
20240617,160100,1226572950,27800,27800,27800,27800,528
20240617,160000,1226572950,27800,27800,27800,27800,0
20240617,155900,1226572950,27800,27800,27800,27800,0
20240617,155800,1226572950,27800,27800,27800,27800,0
20240617,155700,1226572950,27800,27800,27800,27800,0
20240617,155600,1226572950,27800,27800,27800,27800,0
20240617,155500,1226572950,27800,27800,27800,27800,0
20240617,155400,1226572950,27800,27800,27800,27800,0
20240617,155300,1226572950,27800,27800,27800,27800,0
20240617,155200,1226572950,27800,27800,27800,27800,0
20240617,155100,1226572950,27800,27800,27800,27800,0
20240617,155000,1226572950,27800,27800,27800,27800,0
20240617,154900,1226572950,27800,27800,27800,27800,0
20240617,154800,1226572950,27800,27800,27800,27800,0
20240617,154700,1226572950,27800,27800,27800,27800,0
20240617,154600,1226572950,27800,27800,27800,27800,0
20240617,154500,1226572950,27800,27800,27800,27800,0
20240617,154400,1226572950,27800,27800,27800,27800,0
20240617,154300,1226572950,27800,27800,27800,27800,0
20240617,154200,1226572950,27800,27800,27800,27800,0
20240617,154100,1226572950,27800,27800,27800,27800,0
20240617,154000,1226572950,27800,27800,27800,27800,0
20240617,153900,1226572950,27800,27800,27800,27800,0
20240617,153800,1226572950,27800,27800,27800,27800,0
20240617,153700,1226572950,27800,27800,27800,27800,0
20240617,153600,1226572950,27800,27800,27800,27800,0
20240617,153500,1226572950,27800,27800,27800,27800,0
20240617,153400,1226572950,27800,27800,27800,27800,0
20240617,153300,1226572950,27800,27800,27800,27800,0
20240617,153200,1226572950,27800,27800,27800,27800,0
20240617,153100,1226572950,27800,27800,27800,27800,528
20240617,153000,1226572950,27800,27800,27800,27800,528
20240617,152900,1211894550,27900,27900,27900,27900,0
20240617,152800,1211894550,27900,27900,27900,27900,0
20240617,152700,1211894550,27900,27900,27900,27900,0
20240617,152600,1211894550,27900,27900,27900,27900,0
20240617,152500,1211894550,27900,27900,27900,27900,0
20240617,152400,1211894550,27900,27900,27900,27900,0
20240617,152300,1211894550,27900,27900,27900,27900,0
20240617,152200,1211894550,27900,27900,27900,27900,0
20240617,152100,1211894550,27900,27900,27900,27900,0
20240617,152000,1211894550,27900,27900,27900,27900,0
20240617,151900,1211894550,27900,27850,27900,27800,320
20240617,151800,1202991700,27850,27850,27900,27850,38
20240617,151700,1201933300,27850,27800,27850,27800,335
20240617,151600,1192619050,27850,27850,27850,27850,62
20240617,151500,1190892350,27800,27850,27850,27800,299
20240617,151400,1182569300,27850,27850,27850,27850,122
20240617,151300,1179171600,27850,27850,27850,27850,3
20240617,151200,1179088050,27750,27750,27750,27750,20
20240617,151100,1178533050,27750,27750,27750,27750,100
20240617,151000,1175758050,27750,27750,27750,27750,31
20240617,150900,1174897800,27750,27750,27750,27750,100
20240617,150800,1172122800,27850,27850,27850,27850,41
20240617,150700,1170980950,27850,27750,27850,27750,51
20240617,150600,1169565400,27800,27800,27800,27800,82
20240617,150500,1167285800,27850,27850,27850,27850,1
20240617,150400,1167257950,27800,27800,27800,27800,1
20240617,150300,1167230150,27800,27800,27800,27800,306
20240617,150200,1158723350,27850,27850,27850,27850,0
20240617,150100,1158723350,27850,27850,27850,27800,1120
20240617,150000,1127586350,27850,27850,27900,27850,122
20240617,145900,1124188350,27900,27900,27900,27900,3
20240617,145800,1124104650,27900,27900,27900,27900,0
20240617,145700,1124104650,27900,27900,27900,27900,0
20240617,145600,1124104650,27900,27900,27900,27900,20
20240617,145500,1123546650,27850,27850,27850,27850,1013
20240617,145400,1095334600,27850,27850,27850,27850,25
20240617,145300,1094638350,28000,28000,28000,28000,0
20240617,145200,1094638350,28000,27850,28000,27850,11
20240617,145100,1094331850,27850,27850,27850,27850,0
20240617,145000,1094331850,27850,27850,27850,27850,30
20240617,144900,1093496350,27850,27900,27900,27850,920
20240617,144800,1067843200,28000,28000,28000,28000,37
20240617,144700,1066807200,28000,28000,28000,28000,0
20240617,144600,1066807200,28000,28000,28000,28000,0
20240617,144500,1066807200,28000,28000,28000,28000,0
20240617,144400,1066807200,28000,28000,28000,28000,1
20240617,144300,1066779200,27900,27900,27900,27900,60
20240617,144200,1065105200,27900,27900,27900,27900,55
20240617,144100,1063570700,27900,27900,27900,27900,10
20240617,144000,1063291700,27900,27900,27900,27900,108
20240617,143900,1060278500,27900,27900,27900,27900,16
20240617,143800,1059832100,27950,27950,27950,27950,0
20240617,143700,1059832100,27950,27950,27950,27950,20
20240617,143600,1059273100,27850,27850,27850,27850,0
20240617,143500,1059273100,27850,27850,27850,27850,0
20240617,143400,1059273100,27850,27850,27850,27850,0
20240617,143300,1059273100,27850,27950,27950,27850,750
20240617,143200,1038367900,28050,28050,28050,28050,1
20240617,143100,1038339850,28000,28000,28000,28000,30
20240617,143000,1037499850,28000,28000,28000,28000,10
20240617,142900,1037219850,28000,28000,28000,28000,13
20240617,142800,1036855850,28000,28000,28000,28000,31
20240617,142700,1035987850,28000,27900,28000,27900,7
20240617,142600,1035792450,27900,27900,27900,27900,50
20240617,142500,1034397450,28000,28000,28000,28000,1
20240617,142400,1034369450,27950,27950,27950,27950,5
20240617,142300,1034229700,27900,27900,27900,27900,30
20240617,142200,1033392700,27900,27950,27950,27900,365
20240617,142100,1023209050,27950,27950,27950,27950,3
20240617,142000,1023125200,27950,27950,27950,27950,74
20240617,141900,1021056900,28000,28000,28000,28000,0
20240617,141800,1021056900,28000,27900,28000,27900,30
20240617,141700,1020218900,27900,27900,27900,27900,26
20240617,141600,1019493500,27900,27900,27900,27900,810
20240617,141500,996894500,28000,28000,28000,28000,0
20240617,141400,996894500,28000,28000,28000,28000,0
20240617,141300,996894500,28000,28000,28000,28000,11
20240617,141200,996586500,27900,27950,27950,27900,265
20240617,141100,989187200,28000,28000,28000,28000,0
20240617,141000,989187200,28000,28000,28000,28000,4
20240617,140900,989075200,28050,28050,28050,28050,7
20240617,140800,988878850,28050,28050,28050,28050,0
20240617,140700,988878850,28050,28050,28050,28050,0
20240617,140600,988878850,28050,28050,28050,28050,9
20240617,140500,988626400,28050,28050,28050,28050,2
20240617,140400,988570300,28100,28050,28100,28050,39
20240617,140300,987476300,28050,28050,28050,28050,120
20240617,140200,984110300,28100,28100,28100,27900,4
20240617,140100,983998300,28050,28050,28050,28050,129
20240617,140000,980379850,28050,28050,28050,28050,11
20240617,135900,980071300,28050,28050,28050,28050,50
20240617,135800,978668800,27900,28050,28050,27900,302
20240617,135700,970199350,28000,27900,28000,27900,162
20240617,135600,965664350,27850,28000,28000,27850,47
20240617,135500,964348500,27850,28000,28000,27850,1301
20240617,135400,928084400,27950,27950,27950,27950,251
20240617,135300,921068950,27950,27950,27950,27950,26
20240617,135200,920342250,27950,27850,27950,27850,183
20240617,135100,915235850,27850,27850,27850,27850,60
20240617,135000,913564850,27850,27850,27850,27850,0
20240617,134900,913564850,27850,27850,27850,27850,17
20240617,134800,913091400,27900,27900,27900,27900,0
20240617,134700,913091400,27900,27850,27900,27850,10
20240617,134600,912812800,27850,27800,27850,27800,24
20240617,134500,912145200,27800,27800,27800,27800,36
20240617,134400,911144400,27800,27800,27800,27800,4
20240617,134300,911033200,27850,27850,27850,27850,0
20240617,134200,911033200,27850,27850,27850,27850,0
20240617,134100,911033200,27850,27850,27850,27850,0
20240617,134000,911033200,27850,27800,27850,27800,107
20240617,133900,908058250,27750,27750,27750,27750,0
20240617,133800,908058250,27750,27750,27750,27750,4
20240617,133700,907947250,27750,27750,27750,27750,0
20240617,133600,907947250,27750,27750,27750,27750,0
20240617,133500,907947250,27750,27750,27750,27750,70
20240617,133400,906004750,27750,27750,27750,27750,25
20240617,133300,905311000,27750,27750,27750,27750,10
20240617,133200,905033500,27750,27750,27750,27750,50
20240617,133100,903646000,27750,27750,27750,27750,16
20240617,133000,903202000,27700,27750,27750,27700,1553
20240617,132900,860140400,27700,27700,27700,27700,693
20240617,132800,840944300,27750,27750,27750,27700,88
20240617,132700,838503300,27750,27800,27800,27750,778
20240617,132600,816912850,27800,27800,27800,27800,461
20240617,132500,804097050,27850,27850,27850,27850,286
20240617,132400,796131950,27900,27900,27900,27900,18
20240617,132300,795629750,27950,27950,27950,27950,0
20240617,132200,795629750,27950,27950,27950,27950,0
20240617,132100,795629750,27950,27950,27950,27950,0
20240617,132000,795629750,27950,27950,27950,27950,0
20240617,131900,795629750,27950,27950,27950,27950,11
20240617,131800,795322300,27950,27950,27950,27950,2
20240617,131700,795266400,27950,27850,27950,27850,2
20240617,131600,795210600,27950,27950,27950,27950,0
20240617,131500,795210600,27950,27950,27950,27950,14
20240617,131400,794819300,27950,27850,27950,27850,13
20240617,131300,794456450,27850,27850,27850,27850,21
20240617,131200,793871600,27950,27950,27950,27950,3
20240617,131100,793787750,27900,27900,27900,27900,0
20240617,131000,793787750,27900,27900,27900,27900,0
20240617,130900,793787750,27900,27850,27900,27850,11
20240617,130800,793481350,27850,27850,27850,27850,0
20240617,130700,793481350,27850,27850,27850,27850,300
20240617,130600,785126350,27800,27850,27850,27800,2105
20240617,130500,726607100,27850,27850,27850,27850,261
20240617,130400,719338250,27850,27850,27850,27850,100
20240617,130300,716553250,27850,27850,27900,27850,413
20240617,130200,705051100,27850,27850,27850,27850,34
20240617,130100,704104200,27850,27850,27850,27850,650
20240617,130000,686001700,27850,27900,27900,27850,410
20240617,125900,674571600,27900,27900,27900,27900,15
20240617,125800,674153100,27900,27900,27900,27900,0
20240617,125700,674153100,27900,27900,27900,27900,5
20240617,125600,674013600,27900,27900,27900,27900,550
20240617,125500,658668600,27900,27950,27950,27900,360
20240617,125400,648624450,27900,27900,27900,27900,20
20240617,125300,648066450,27900,27900,27900,27900,8
20240617,125200,647843250,27950,28000,28000,27950,12
20240617,125100,647507800,28000,28000,28000,28000,0
20240617,125000,647507800,28000,28000,28000,28000,0
20240617,124900,647507800,28000,28000,28000,28000,0
20240617,124800,647507800,28000,28000,28000,28000,1
20240617,124700,647479800,27900,27900,27900,27900,76
20240617,124600,645359400,27900,27900,27900,27900,8
20240617,124500,645136200,27900,27900,27900,27900,0
20240617,124400,645136200,27900,27900,27900,27900,114
20240617,124300,641955600,27900,27900,27900,27900,0
20240617,124200,641955600,27900,27900,27900,27900,154
20240617,124100,637659000,27950,28000,28000,27950,96
20240617,124000,634973100,28000,28000,28000,28000,0
20240617,123900,634973100,28000,28000,28000,28000,0
20240617,123800,634973100,28000,27950,28000,27950,62
20240617,123700,633239900,27950,27950,27950,27950,0
20240617,123600,633239900,27950,27950,27950,27950,0
20240617,123500,633239900,27950,27950,27950,27950,0
20240617,123400,633239900,27950,27950,27950,27950,24
20240617,123300,632569100,27950,27950,27950,27950,47
20240617,123200,631255450,27950,27950,27950,27950,2
20240617,123100,631199550,27950,27950,27950,27950,13
20240617,123000,630836200,27900,27900,27900,27900,0
20240617,122900,630836200,27900,27900,27900,27900,0
20240617,122800,630836200,27900,27900,27900,27900,89
20240617,122700,628353100,27900,27900,27900,27900,1
20240617,122600,628325200,27900,27900,27900,27900,0
20240617,122500,628325200,27900,27900,27900,27900,143
20240617,122400,624335500,27900,27900,27900,27900,0
20240617,122300,624335500,27900,27900,27900,27900,0
20240617,122200,624335500,27900,27900,27900,27900,7
20240617,122100,624140200,28000,28000,28000,28000,24
20240617,122000,623468200,28000,28000,28000,28000,1
20240617,121900,623440200,27900,27900,27900,27900,0
20240617,121800,623440200,27900,27900,27900,27900,0
20240617,121700,623440200,27900,27900,27900,27900,1
20240617,121600,623412300,27900,27950,27950,27900,55
20240617,121500,621875300,27900,27900,27900,27900,90
20240617,121400,619364300,27900,27900,27900,27900,0
20240617,121300,619364300,27900,27900,27900,27900,0
20240617,121200,619364300,27900,27900,27900,27900,0
20240617,121100,619364300,27900,27900,27900,27900,0
20240617,121000,619364300,27900,27900,27900,27900,57
20240617,120900,617774000,28000,28000,28000,28000,0
20240617,120800,617774000,28000,28000,28000,28000,0
20240617,120700,617774000,28000,28000,28000,28000,0
20240617,120600,617774000,28000,28000,28000,28000,5
20240617,120500,617634000,27900,27900,27900,27900,0
20240617,120400,617634000,27900,27900,27900,27900,1
20240617,120300,617606100,27900,27900,27900,27900,0
20240617,120200,617606100,27900,27900,27900,27900,2
20240617,120100,617550300,27900,28000,28000,27900,101
20240617,120000,614730300,27950,27950,27950,27950,20
20240617,115900,614171300,28000,28000,28000,28000,0
20240617,115800,614171300,28000,28000,28000,28000,288
20240617,115700,606107300,27950,27950,27950,27950,0
20240617,115600,606107300,27950,27950,27950,27950,200
20240617,115500,600517300,27950,27950,27950,27950,6
20240617,115400,600349600,27950,27950,27950,27950,348
20240617,115300,590623000,27950,27950,27950,27950,51
20240617,115200,589197550,27950,27950,27950,27950,30
20240617,115100,588359050,27900,27900,27900,27900,2
20240617,115000,588303250,27900,27900,27900,27900,201
20240617,114900,582695350,27900,27900,27900,27900,0
20240617,114800,582695350,27900,27900,27900,27900,0
20240617,114700,582695350,27900,27900,27900,27900,70
20240617,114600,580742350,27900,27900,27900,27900,0
20240617,114500,580742350,27900,27900,27900,27900,3
20240617,114400,580658650,27950,27950,27950,27950,17
20240617,114300,580183500,28000,28000,28000,28000,13
20240617,114200,579819500,28000,28000,28000,28000,1
20240617,114100,579791500,27950,27950,27950,27950,0
20240617,114000,579791500,27950,27950,27950,27950,0
20240617,113900,579791500,27950,27950,27950,27950,0
20240617,113800,579791500,27950,27950,27950,27950,14
20240617,113700,579400200,27950,27950,27950,27950,5
20240617,113600,579260450,27950,27950,27950,27950,0
20240617,113500,579260450,27950,27950,27950,27950,0
20240617,113400,579260450,27950,27950,28000,27950,56
20240617,113300,577695200,27950,27950,27950,27950,1
20240617,113200,577667250,27950,27950,27950,27950,0
20240617,113100,577667250,27950,27950,27950,27950,5
20240617,113000,577527500,27950,27950,27950,27950,5
20240617,112900,577387750,27950,27950,27950,27950,30
20240617,112800,576549250,27950,27950,27950,27950,3
20240617,112700,576465400,27950,27950,27950,27950,5
20240617,112600,576325650,27950,27950,27950,27950,85
20240617,112500,573949900,27950,27950,27950,27950,100
20240617,112400,571154900,27950,27950,27950,27950,0
20240617,112300,571154900,27950,27950,27950,27950,0
20240617,112200,571154900,27950,27950,27950,27950,2
20240617,112100,571099000,27950,27900,27950,27900,10
20240617,112000,570819950,28000,28000,28000,28000,533
20240617,111900,555895950,28050,28050,28050,28050,8
20240617,111800,555671550,28050,28050,28050,28050,2
20240617,111700,555615450,28050,28000,28050,28000,6
20240617,111600,555447400,28000,28000,28000,28000,0
20240617,111500,555447400,28000,28000,28000,28000,33
20240617,111400,554523400,28000,28000,28000,28000,0
20240617,111300,554523400,28000,28000,28000,28000,100
20240617,111200,551723400,28000,28000,28000,28000,0
20240617,111100,551723400,28000,28000,28000,27950,45
20240617,111000,550465400,27900,27900,28000,27900,49
20240617,110900,549096100,27950,27900,27950,27900,654
20240617,110800,530838600,27900,27900,27900,27900,0
20240617,110700,530838600,27900,27900,27900,27900,0
20240617,110600,530838600,27900,27950,27950,27900,223
20240617,110500,524616700,27950,27950,27950,27950,20
20240617,110400,524057700,27900,27900,27900,27900,265
20240617,110300,516664200,27900,27900,27900,27900,1
20240617,110200,516636300,27950,27950,27950,27950,70
20240617,110100,514679800,27950,27950,27950,27950,50
20240617,110000,513282300,27900,27900,27900,27900,8
20240617,105900,513059100,27900,27900,27900,27900,338
20240617,105800,503628900,27900,27950,27950,27900,179
20240617,105700,498634750,27900,27900,27900,27900,30
20240617,105600,497797750,27900,27950,27950,27900,127
20240617,105500,494249100,27950,27950,27950,27950,4
20240617,105400,494137300,27950,27950,27950,27950,0
20240617,105300,494137300,27950,27950,27950,27950,23
20240617,105200,493494450,27950,27950,27950,27950,0
20240617,105100,493494450,27950,27950,27950,27950,32
20240617,105000,492600050,27950,27950,27950,27950,0
20240617,104900,492600050,27950,27950,27950,27950,0
20240617,104800,492600050,27950,27950,27950,27950,0
20240617,104700,492600050,27950,27950,27950,27950,0
20240617,104600,492600050,27950,27950,27950,27950,11
20240617,104500,492292600,27950,27950,27950,27950,0
20240617,104400,492292600,27950,27900,27950,27900,441
20240617,104300,479981650,27950,27950,27950,27950,294
20240617,104200,471764350,27950,27950,27950,27950,18
20240617,104100,471261250,27950,27950,27950,27950,0
20240617,104000,471261250,27950,28000,28000,27950,34
20240617,103900,470310900,27950,27950,27950,27950,70
20240617,103800,468354400,27950,28000,28000,27950,87
20240617,103700,465920600,27950,27950,27950,27950,47
20240617,103600,464606950,27900,27950,27950,27900,104
20240617,103500,461702350,27950,27950,27950,27950,0
20240617,103400,461702350,27950,27950,27950,27950,9
20240617,103300,461450800,27950,27950,27950,27950,6
20240617,103200,461283100,27850,27850,27850,27850,145
20240617,103100,457244850,27850,27900,27900,27850,117
20240617,103000,453986100,27900,27950,27950,27900,382
20240617,102900,443327700,27950,27950,27950,27950,504
20240617,102800,429240900,27950,27950,28000,27950,151
20240617,102700,425019050,27950,27950,27950,27950,2
20240617,102600,424963150,27950,28000,28000,27950,79
20240617,102500,422753350,27950,28000,28000,27950,11
20240617,102400,422445850,28000,28000,28000,27950,60
20240617,102300,420766950,27950,27950,27950,27950,55
20240617,102200,419229700,27950,27950,27950,27950,18
20240617,102100,418726600,27950,27950,27950,27950,95
20240617,102000,416071350,27950,28000,28000,27950,24
20240617,101900,415400450,27950,28000,28000,27950,139
20240617,101800,411510950,27950,27950,27950,27950,0
20240617,101700,411510950,27950,28000,28000,27950,509
20240617,101600,397259050,28000,28000,28000,28000,110
20240617,101500,394179050,28000,28000,28000,28000,20
20240617,101400,393619050,28000,28000,28000,28000,79
20240617,101300,391407050,28000,28000,28000,28000,123
20240617,101200,387963050,28100,28100,28100,28100,10
20240617,101100,387682050,28100,28100,28100,28100,3
20240617,101000,387597750,28000,28000,28000,28000,148
20240617,100900,383453750,28000,28000,28000,28000,0
20240617,100800,383453750,28000,28000,28000,28000,72
20240617,100700,381437750,28000,28000,28000,28000,118
20240617,100600,378133750,28000,28000,28000,28000,158
20240617,100500,373709750,28000,28000,28100,28000,133
20240617,100400,369983050,28100,28100,28100,28100,1
20240617,100300,369954950,28000,28000,28000,28000,59
20240617,100200,368302950,28000,28000,28000,28000,107
20240617,100100,365306950,28000,28100,28100,28000,1741
20240617,100000,316531900,28200,28250,28250,28200,101
20240617,095900,313683650,28100,28100,28100,28100,104
20240617,095800,310761250,28100,28100,28100,28100,37
20240617,095700,309721550,28100,28150,28150,28100,37
20240617,095600,308681100,28100,28100,28100,28100,34
20240617,095500,307725700,28100,28100,28100,28100,39
20240617,095400,306629800,28100,28150,28150,28100,37
20240617,095300,305588900,28150,28200,28200,28150,30
20240617,095200,304744350,28150,28200,28200,28150,42
20240617,095100,303562000,28150,28200,28200,28150,24
20240617,095000,302886150,28200,28250,28250,28200,23
20240617,094900,302237500,28150,28150,28150,28150,43
20240617,094800,301027050,28150,28150,28150,28150,33
20240617,094700,300098100,28200,28200,28200,28200,68
20240617,094600,298180500,28200,28200,28200,28200,222
20240617,094500,291920100,28200,28200,28200,28200,30
20240617,094400,291074100,28200,28250,28250,28200,87
20240617,094300,288618650,28250,28250,28300,28250,275
20240617,094200,280838550,28300,28150,28300,28150,136
20240617,094100,276997500,28150,28100,28150,28100,57
20240617,094000,275395300,28100,28150,28150,28100,40
20240617,093900,274270800,28100,28000,28100,28000,720
20240617,093800,254040800,28050,28000,28050,28000,322
20240617,093700,245021700,28000,28000,28000,28000,148
20240617,093600,240877700,28050,28050,28050,28050,1
20240617,093500,240849650,28000,28000,28000,28000,0
20240617,093400,240849650,28000,28000,28000,28000,0
20240617,093300,240849650,28000,28000,28000,28000,0
20240617,093200,240849650,28000,28000,28000,28000,1
20240617,093100,240821650,28000,28000,28000,28000,4
20240617,093000,240709650,28000,28000,28000,28000,301
20240617,092900,232281650,27900,27900,27900,27900,22
20240617,092800,231667850,28000,27850,28000,27850,104
20240617,092700,228770500,27850,27900,27900,27850,107
20240617,092600,225790250,27900,27900,27900,27800,501
20240617,092500,211850950,27850,27950,27950,27850,883
20240617,092400,187241600,27950,27950,27950,27950,547
20240617,092300,171952950,28000,28000,28000,28000,168
20240617,092200,167248950,28000,28050,28050,28000,82
20240617,092100,164952900,28000,28000,28000,28000,33
20240617,092000,164028900,28000,28000,28000,28000,0
20240617,091900,164028900,28000,27950,28000,27950,32
20240617,091800,163134000,28050,27850,28050,27850,34
20240617,091700,162186900,28000,27900,28000,27900,50
20240617,091600,160790900,27900,28000,28000,27900,592
20240617,091500,144265900,27900,27900,27900,27900,650
20240617,091400,126130900,27850,27950,27950,27850,427
20240617,091300,114213700,27950,28000,28000,27950,619
20240617,091200,96892900,28000,28000,28000,28000,23
20240617,091100,96248900,28000,28000,28050,28000,512
20240617,091000,81908000,28000,28050,28050,28000,811
20240617,090900,59184400,28050,28050,28050,28050,3
20240617,090800,59100250,28050,28050,28100,28050,126
20240617,090700,55565900,28050,28100,28100,28050,66
20240617,090600,53712100,28050,28050,28050,28050,517
20240617,090500,39210250,28050,28200,28200,28050,288
20240617,090400,31130250,28200,28050,28200,28050,113
20240617,090300,27946600,28050,28100,28100,28050,473
20240617,090200,14678650,28050,28100,28100,28050,126
20240617,090100,11140000,28200,28200,28200,28200,1
20240617,090000,11111800,28200,28100,28200,28100,395