stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,183400,2663787750,21850,21850,21850,21850,1525
20230626,183300,2663787750,21850,21850,21850,21850,0
20230626,183200,2663787750,21850,21850,21850,21850,0
20230626,183100,2663787750,21850,21850,21850,21850,0
20230626,183000,2663787750,21850,21850,21850,21850,0
20230626,182900,2663787750,21850,21850,21850,21850,0
20230626,182800,2663787750,21850,21850,21850,21850,0
20230626,182700,2663787750,21850,21850,21850,21850,0
20230626,182600,2663787750,21850,21850,21850,21850,0
20230626,182500,2663787750,21850,21850,21850,21850,0
20230626,182400,2663787750,21850,21850,21850,21850,0
20230626,182300,2663787750,21850,21850,21850,21850,0
20230626,182200,2663787750,21850,21850,21850,21850,0
20230626,182100,2663787750,21850,21850,21850,21850,0
20230626,182000,2663787750,21850,21850,21850,21850,0
20230626,181900,2663787750,21850,21850,21850,21850,0
20230626,181800,2663787750,21850,21850,21850,21850,0
20230626,181700,2663787750,21850,21850,21850,21850,0
20230626,181600,2663787750,21850,21850,21850,21850,0
20230626,181500,2663787750,21850,21850,21850,21850,0
20230626,181400,2663787750,21850,21850,21850,21850,0
20230626,181300,2663787750,21850,21850,21850,21850,0
20230626,181200,2663787750,21850,21850,21850,21850,0
20230626,181100,2663787750,21850,21850,21850,21850,0
20230626,181000,2663787750,21850,21850,21850,21850,0
20230626,180900,2663787750,21850,21850,21850,21850,0
20230626,180800,2663787750,21850,21850,21850,21850,0
20230626,180700,2663787750,21850,21850,21850,21850,0
20230626,180600,2663787750,21850,21850,21850,21850,0
20230626,180500,2663787750,21850,21850,21850,21850,0
20230626,180400,2663787750,21850,21850,21850,21850,1525
20230626,180300,2663787750,21850,21850,21850,21850,0
20230626,180200,2663787750,21850,21850,21850,21850,0
20230626,180100,2663787750,21850,21850,21850,21850,0
20230626,180000,2663787750,21850,21850,21850,21850,0
20230626,175900,2663787750,21850,21850,21850,21850,0
20230626,175800,2663787750,21850,21850,21850,21850,0
20230626,175700,2663787750,21850,21850,21850,21850,0
20230626,175600,2663787750,21850,21850,21850,21850,0
20230626,175500,2663787750,21850,21850,21850,21850,0
20230626,175400,2663787750,21850,21850,21850,21850,0
20230626,175300,2663787750,21850,21850,21850,21850,0
20230626,175200,2663787750,21850,21850,21850,21850,0
20230626,175100,2663787750,21850,21850,21850,21850,0
20230626,175000,2663787750,21850,21850,21850,21850,0
20230626,174900,2663787750,21850,21850,21850,21850,0
20230626,174800,2663787750,21850,21850,21850,21850,0
20230626,174700,2663787750,21850,21850,21850,21850,0
20230626,174600,2663787750,21850,21850,21850,21850,0
20230626,174500,2663787750,21850,21850,21850,21850,0
20230626,174400,2663787750,21850,21850,21850,21850,0
20230626,174300,2663787750,21850,21850,21850,21850,0
20230626,174200,2663787750,21850,21850,21850,21850,0
20230626,174100,2663787750,21850,21850,21850,21850,0
20230626,174000,2663787750,21850,21850,21850,21850,0
20230626,173900,2663787750,21850,21850,21850,21850,0
20230626,173800,2663787750,21850,21850,21850,21850,0
20230626,173700,2663787750,21850,21850,21850,21850,0
20230626,173600,2663787750,21850,21850,21850,21850,0
20230626,173500,2663787750,21850,21850,21850,21850,0
20230626,173400,2663787750,21850,21850,21850,21850,1525
20230626,173300,2663787750,21850,21850,21850,21850,0
20230626,173200,2663787750,21850,21850,21850,21850,0
20230626,173100,2663787750,21850,21850,21850,21850,0
20230626,173000,2663787750,21850,21850,21850,21850,0
20230626,172900,2663787750,21850,21850,21850,21850,0
20230626,172800,2663787750,21850,21850,21850,21850,0
20230626,172700,2663787750,21850,21850,21850,21850,0
20230626,172600,2663787750,21850,21850,21850,21850,0
20230626,172500,2663787750,21850,21850,21850,21850,0
20230626,172400,2663787750,21850,21850,21850,21850,0
20230626,172300,2663787750,21850,21850,21850,21850,0
20230626,172200,2663787750,21850,21850,21850,21850,0
20230626,172100,2663787750,21850,21850,21850,21850,0
20230626,172000,2663787750,21850,21850,21850,21850,0
20230626,171900,2663787750,21850,21850,21850,21850,0
20230626,171800,2663787750,21850,21850,21850,21850,0
20230626,171700,2663787750,21850,21850,21850,21850,0
20230626,171600,2663787750,21850,21850,21850,21850,0
20230626,171500,2663787750,21850,21850,21850,21850,0
20230626,171400,2663787750,21850,21850,21850,21850,0
20230626,171300,2663787750,21850,21850,21850,21850,0
20230626,171200,2663787750,21850,21850,21850,21850,0
20230626,171100,2663787750,21850,21850,21850,21850,0
20230626,171000,2663787750,21850,21850,21850,21850,0
20230626,170900,2663787750,21850,21850,21850,21850,0
20230626,170800,2663787750,21850,21850,21850,21850,0
20230626,170700,2663787750,21850,21850,21850,21850,0
20230626,170600,2663787750,21850,21850,21850,21850,0
20230626,170500,2663787750,21850,21850,21850,21850,0
20230626,170400,2663787750,21850,21850,21850,21850,1525
20230626,170300,2663787750,21850,21850,21850,21850,0
20230626,170200,2663787750,21850,21850,21850,21850,0
20230626,170100,2663787750,21850,21850,21850,21850,0
20230626,170000,2663787750,21850,21850,21850,21850,0
20230626,165900,2663787750,21850,21850,21850,21850,0
20230626,165800,2663787750,21850,21850,21850,21850,0
20230626,165700,2663787750,21850,21850,21850,21850,0
20230626,165600,2663787750,21850,21850,21850,21850,0
20230626,165500,2663787750,21850,21850,21850,21850,0
20230626,165400,2663787750,21850,21850,21850,21850,0
20230626,165300,2663787750,21850,21850,21850,21850,0
20230626,165200,2663787750,21850,21850,21850,21850,0
20230626,165100,2663787750,21850,21850,21850,21850,0
20230626,165000,2663787750,21850,21850,21850,21850,0
20230626,164900,2663787750,21850,21850,21850,21850,0
20230626,164800,2663787750,21850,21850,21850,21850,0
20230626,164700,2663787750,21850,21850,21850,21850,0
20230626,164600,2663787750,21850,21850,21850,21850,0
20230626,164500,2663787750,21850,21850,21850,21850,0
20230626,164400,2663787750,21850,21850,21850,21850,0
20230626,164300,2663787750,21850,21850,21850,21850,0
20230626,164200,2663787750,21850,21850,21850,21850,0
20230626,164100,2663787750,21850,21850,21850,21850,0
20230626,164000,2663787750,21850,21850,21850,21850,0
20230626,163900,2663787750,21850,21850,21850,21850,0
20230626,163800,2663787750,21850,21850,21850,21850,0
20230626,163700,2663787750,21850,21850,21850,21850,0
20230626,163600,2663787750,21850,21850,21850,21850,0
20230626,163500,2663787750,21850,21850,21850,21850,0
20230626,163400,2663787750,21850,21850,21850,21850,1525
20230626,163300,2663787750,21850,21850,21850,21850,0
20230626,163200,2663787750,21850,21850,21850,21850,0
20230626,163100,2663787750,21850,21850,21850,21850,0
20230626,163000,2663787750,21850,21850,21850,21850,0
20230626,162900,2663787750,21850,21850,21850,21850,0
20230626,162800,2663787750,21850,21850,21850,21850,0
20230626,162700,2663787750,21850,21850,21850,21850,0
20230626,162600,2663787750,21850,21850,21850,21850,0
20230626,162500,2663787750,21850,21850,21850,21850,0
20230626,162400,2663787750,21850,21850,21850,21850,0
20230626,162300,2663787750,21850,21850,21850,21850,0
20230626,162200,2663787750,21850,21850,21850,21850,0
20230626,162100,2663787750,21850,21850,21850,21850,0
20230626,162000,2663787750,21850,21850,21850,21850,0
20230626,161900,2663787750,21850,21850,21850,21850,0
20230626,161800,2663787750,21850,21850,21850,21850,0
20230626,161700,2663787750,21850,21850,21850,21850,0
20230626,161600,2663787750,21850,21850,21850,21850,0
20230626,161500,2663787750,21850,21850,21850,21850,0
20230626,161400,2663787750,21850,21850,21850,21850,0
20230626,161300,2663787750,21850,21850,21850,21850,0
20230626,161200,2663787750,21850,21850,21850,21850,0
20230626,161100,2663787750,21850,21850,21850,21850,0
20230626,161000,2663787750,21850,21850,21850,21850,0
20230626,160900,2663787750,21850,21850,21850,21850,0
20230626,160800,2663787750,21850,21850,21850,21850,0
20230626,160700,2663787750,21850,21850,21850,21850,0
20230626,160600,2663787750,21850,21850,21850,21850,0
20230626,160500,2663787750,21850,21850,21850,21850,0
20230626,160400,2663787750,21850,21850,21850,21850,1525
20230626,160300,2663787750,21850,21850,21850,21850,0
20230626,160200,2663787750,21850,21850,21850,21850,0
20230626,160100,2663787750,21850,21850,21850,21850,0
20230626,160000,2663787750,21850,21850,21850,21850,0
20230626,155900,2663787750,21850,21850,21850,21850,0
20230626,155800,2663787750,21850,21850,21850,21850,0
20230626,155700,2663787750,21850,21850,21850,21850,0
20230626,155600,2663787750,21850,21850,21850,21850,0
20230626,155500,2663787750,21850,21850,21850,21850,0
20230626,155400,2663787750,21850,21850,21850,21850,0
20230626,155300,2663787750,21850,21850,21850,21850,0
20230626,155200,2663787750,21850,21850,21850,21850,0
20230626,155100,2663787750,21850,21850,21850,21850,0
20230626,155000,2663787750,21850,21850,21850,21850,0
20230626,154900,2663787750,21850,21850,21850,21850,0
20230626,154800,2663787750,21850,21850,21850,21850,0
20230626,154700,2663787750,21850,21850,21850,21850,0
20230626,154600,2663787750,21850,21850,21850,21850,0
20230626,154500,2663787750,21850,21850,21850,21850,0
20230626,154400,2663787750,21850,21850,21850,21850,0
20230626,154300,2663787750,21850,21850,21850,21850,0
20230626,154200,2663787750,21850,21850,21850,21850,0
20230626,154100,2663787750,21850,21850,21850,21850,0
20230626,154000,2663787750,21850,21850,21850,21850,0
20230626,153900,2663787750,21850,21850,21850,21850,0
20230626,153800,2663787750,21850,21850,21850,21850,0
20230626,153700,2663787750,21850,21850,21850,21850,0
20230626,153600,2663787750,21850,21850,21850,21850,0
20230626,153500,2663787750,21850,21850,21850,21850,0
20230626,153400,2663787750,21850,21850,21850,21850,1525
20230626,153300,2663787750,21850,21850,21850,21850,0
20230626,153200,2663787750,21850,21850,21850,21850,0
20230626,153100,2663787750,21850,21850,21850,21850,0
20230626,153000,2663787750,21850,21850,21850,21850,1525
20230626,152900,2630466500,21800,21800,21800,21800,0
20230626,152800,2630466500,21800,21800,21800,21800,0
20230626,152700,2630466500,21800,21800,21800,21800,0
20230626,152600,2630466500,21800,21800,21800,21800,0
20230626,152500,2630466500,21800,21800,21800,21800,0
20230626,152400,2630466500,21800,21800,21800,21800,0
20230626,152300,2630466500,21800,21800,21800,21800,0
20230626,152200,2630466500,21800,21800,21800,21800,0
20230626,152100,2630466500,21800,21800,21800,21800,0
20230626,152000,2630466500,21800,21800,21800,21800,0
20230626,151900,2630466500,21800,21750,21900,21750,121
20230626,151800,2627829300,21750,21850,21850,21750,5014
20230626,151700,2518638200,21850,21850,21900,21850,263
20230626,151600,2512891600,21850,21900,21900,21850,294
20230626,151500,2506462350,21850,21900,21900,21850,30
20230626,151400,2505806300,21850,21850,21900,21850,122
20230626,151300,2503140350,21850,21850,21850,21850,151
20230626,151200,2499841000,21900,21800,21900,21800,624
20230626,151100,2486210950,21800,21800,21850,21800,80
20230626,151000,2484466900,21800,21850,21850,21800,168
20230626,150900,2480804450,21800,21800,21800,21800,132
20230626,150800,2477926850,21800,21850,21850,21800,120
20230626,150700,2475305750,21850,21850,21850,21800,76
20230626,150600,2473646100,21850,21800,21850,21800,241
20230626,150500,2468388150,21800,21800,21800,21800,68
20230626,150400,2466905750,21800,21800,21800,21800,477
20230626,150300,2456507150,21800,21800,21800,21800,16
20230626,150200,2456158350,21800,21800,21800,21800,254
20230626,150100,2450621150,21800,21800,21800,21800,122
20230626,150000,2447961550,21800,21800,21800,21800,311
20230626,145900,2441181750,21800,21850,21850,21800,664
20230626,145800,2426694150,21850,21800,21850,21800,303
20230626,145700,2420082750,21800,21850,21850,21800,80
20230626,145600,2418338100,21800,21800,21800,21800,28
20230626,145500,2417727700,21800,21800,21800,21750,1406
20230626,145400,2387077700,21850,21800,21850,21800,1031
20230626,145300,2364601350,21800,21800,21800,21800,17
20230626,145200,2364230750,21800,21800,21850,21800,166
20230626,145100,2360608200,21800,21850,21850,21800,83
20230626,145000,2358798000,21850,21850,21850,21850,68
20230626,144900,2357312200,21850,21750,21850,21750,348
20230626,144800,2349708500,21800,21800,21800,21800,139
20230626,144700,2346678300,21750,21800,21800,21750,1427
20230626,144600,2315579850,21800,21800,21850,21800,216
20230626,144500,2310863200,21750,21800,21800,21750,29
20230626,144400,2310232100,21750,21800,21850,21750,573
20230626,144300,2297747700,21750,21750,21800,21750,378
20230626,144200,2289510800,21750,21800,21800,21750,60
20230626,144100,2288203550,21800,21750,21800,21750,292
20230626,144000,2281843950,21750,21750,21800,21750,332
20230626,143900,2274621850,21800,21800,21800,21750,91
20230626,143800,2272639000,21800,21800,21800,21750,43
20230626,143700,2271702550,21800,21800,21800,21750,175
20230626,143600,2267895600,21750,21800,21800,21750,138
20230626,143500,2264894000,21800,21800,21800,21750,460
20230626,143400,2254884000,21800,21750,21800,21750,51
20230626,143300,2253773150,21800,21800,21800,21750,173
20230626,143200,2250005250,21800,21800,21800,21800,15
20230626,143100,2249678250,21800,21800,21800,21800,68
20230626,143000,2248195850,21850,21800,21850,21800,20
20230626,142900,2247759800,21800,21800,21800,21800,158
20230626,142800,2244315400,21800,21800,21850,21800,367
20230626,142700,2236299750,21800,21800,21800,21800,82
20230626,142600,2234512150,21800,21800,21800,21800,501
20230626,142500,2223590350,21800,21800,21800,21800,42
20230626,142400,2222674750,21850,21800,21850,21800,238
20230626,142300,2217475850,21800,21800,21800,21800,71
20230626,142200,2215928050,21800,21800,21800,21800,346
20230626,142100,2208385250,21800,21800,21800,21800,80
20230626,142000,2206641250,21850,21850,21850,21850,188
20230626,141900,2202533450,21800,21800,21800,21750,137
20230626,141800,2199546900,21750,21800,21800,21750,157
20230626,141700,2196128750,21800,21800,21800,21800,32
20230626,141600,2195431150,21800,21800,21800,21800,340
20230626,141500,2188019150,21800,21800,21800,21750,5193
20230626,141400,2074836500,21800,21800,21850,21800,111
20230626,141300,2072416550,21850,21850,21850,21800,69
20230626,141200,2070909800,21800,21800,21800,21800,21
20230626,141100,2070452000,21800,21850,21850,21800,87
20230626,141000,2068554800,21850,21850,21850,21800,50
20230626,140900,2067463300,21800,21800,21850,21800,68
20230626,140800,2065980800,21800,21850,21850,21800,61
20230626,140700,2064648900,21800,21800,21850,21800,181
20230626,140600,2060701850,21800,21850,21850,21800,127
20230626,140500,2057930350,21800,21800,21800,21800,218
20230626,140400,2053177950,21800,21850,21850,21800,104
20230626,140300,2050908900,21850,21850,21850,21850,69
20230626,140200,2049401250,21850,21900,21900,21850,174
20230626,140100,2045599200,21850,21800,21850,21800,98
20230626,140000,2043458700,21850,21850,21850,21800,830
20230626,135900,2025324200,21850,21900,21900,21850,2433
20230626,135800,1972162900,21850,21850,21850,21850,119
20230626,135700,1969562750,21850,21850,21850,21850,66
20230626,135600,1968120650,21900,21900,21900,21850,505
20230626,135500,1957062150,21900,21850,21900,21850,44
20230626,135400,1956099500,21850,21850,21900,21850,99
20230626,135300,1953934800,21850,21850,21900,21850,159
20230626,135200,1950460400,21900,21850,21900,21850,120
20230626,135100,1947835850,21850,21850,21850,21850,0
20230626,135000,1947835850,21850,21850,21850,21850,16
20230626,134900,1947486250,21850,21850,21850,21850,206
20230626,134800,1942985150,21850,21850,21850,21850,87
20230626,134700,1941084200,21850,21850,21850,21850,102
20230626,134600,1938855500,21850,21900,21900,21850,20
20230626,134500,1938418300,21850,21900,21900,21850,171
20230626,134400,1934681150,21900,21900,21900,21850,55
20230626,134300,1933477550,21850,21850,21850,21850,32
20230626,134200,1932778350,21850,21850,21900,21850,214
20230626,134100,1928101850,21850,21900,21900,21850,44
20230626,134000,1927139250,21850,21850,21850,21850,70
20230626,133900,1925609750,21850,21850,21850,21850,150
20230626,133800,1922332250,21850,21900,21900,21850,930
20230626,133700,1901981700,21900,21850,21900,21850,131
20230626,133600,1899119300,21850,21850,21850,21850,505
20230626,133500,1888085050,21850,21850,21850,21850,203
20230626,133400,1883649500,21850,21850,21850,21850,19
20230626,133300,1883234350,21850,21850,21850,21850,51
20230626,133200,1882120000,21850,21850,21850,21850,78
20230626,133100,1880415700,21900,21850,21900,21850,254
20230626,133000,1874860800,21900,21850,21900,21850,287
20230626,132900,1868578800,21850,21850,21850,21850,29
20230626,132800,1867945150,21850,21850,21850,21850,65
20230626,132700,1866524900,21850,21850,21900,21850,156
20230626,132600,1863116250,21850,21850,21850,21850,438
20230626,132500,1853545950,21850,21850,21850,21850,69
20230626,132400,1852038300,21850,21850,21850,21850,153
20230626,132300,1848695250,21850,21850,21850,21850,69
20230626,132200,1847187600,21900,21900,21900,21900,45
20230626,132100,1846202100,21850,21850,21850,21850,17
20230626,132000,1845830650,21850,21850,21850,21850,203
20230626,131900,1841395100,21850,21850,21850,21850,19
20230626,131800,1840979950,21850,21800,21850,21800,931
20230626,131700,1820640250,21800,21850,21850,21800,23
20230626,131600,1820138600,21850,21850,21850,21800,209
20230626,131500,1815579700,21800,21800,21800,21800,247
20230626,131400,1810195100,21800,21850,21850,21800,23
20230626,131300,1809693550,21800,21800,21850,21800,628
20230626,131200,1796001650,21800,21850,21850,21800,40
20230626,131100,1795128600,21800,21800,21850,21800,92
20230626,131000,1793121750,21800,21800,21800,21800,21
20230626,130900,1792663950,21800,21800,21800,21800,176
20230626,130800,1788827150,21800,21850,21850,21800,162
20230626,130700,1785294950,21850,21800,21850,21800,85
20230626,130600,1783440100,21800,21800,21800,21800,70
20230626,130500,1781914100,21800,21800,21800,21800,152
20230626,130400,1778600500,21800,21800,21800,21800,23
20230626,130300,1778099100,21800,21800,21800,21800,265
20230626,130200,1772322100,21800,21800,21800,21800,88
20230626,130100,1770403700,21800,21850,21850,21800,4612
20230626,130000,1669850250,21850,21900,21900,21850,150
20230626,125900,1666572700,21850,21850,21850,21850,67
20230626,125800,1665108750,21850,21850,21850,21850,157
20230626,125700,1661678300,21850,21850,21850,21850,17
20230626,125600,1661306850,21850,21850,21850,21850,69
20230626,125500,1659799200,21900,21850,21900,21850,35
20230626,125400,1659034400,21900,21850,21900,21850,247
20230626,125300,1653637400,21850,21850,21850,21850,0
20230626,125200,1653637400,21850,21850,21900,21850,70
20230626,125100,1652107850,21850,21850,21850,21850,1022
20230626,125000,1629777150,21850,21850,21900,21850,117
20230626,124900,1627218200,21850,21850,21850,21850,68
20230626,124800,1625732400,21850,21850,21850,21850,18
20230626,124700,1625339100,21850,21850,21850,21850,156
20230626,124600,1621930500,21850,21850,21850,21850,68
20230626,124500,1620444700,21850,21900,21900,21850,21
20230626,124400,1619985750,21850,21850,21850,21850,201
20230626,124300,1615593900,21850,21850,21850,21850,22
20230626,124200,1615113200,21850,21850,21850,21850,105
20230626,124100,1612818950,21850,21900,21900,21850,22
20230626,124000,1612338200,21900,21850,21900,21850,1367
20230626,123900,1582469200,21900,21900,21900,21900,427
20230626,123800,1573117900,21900,21900,21900,21900,107
20230626,123700,1570774600,21900,21900,21900,21900,169
20230626,123600,1567073500,21900,21900,21900,21900,152
20230626,123500,1563744700,21900,21900,21900,21900,20
20230626,123400,1563306700,21900,21900,21900,21900,66
20230626,123300,1561861300,21900,21900,21900,21900,156
20230626,123200,1558444900,21900,21900,21900,21900,66
20230626,123100,1556999500,21900,21900,21900,21900,24
20230626,123000,1556473900,21900,21900,21900,21900,115
20230626,122900,1553955400,21900,21900,21900,21900,157
20230626,122800,1550517100,21950,21900,21950,21900,22
20230626,122700,1550035050,21900,21900,21900,21900,69
20230626,122600,1548523950,21900,21900,21900,21900,19
20230626,122500,1548107850,21900,21900,21950,21900,193
20230626,122400,1543880750,21900,21900,21900,21900,39
20230626,122300,1543026650,21900,21850,21950,21850,31
20230626,122200,1542347250,21900,21900,21950,21900,844
20230626,122100,1523851550,21900,21900,21900,21900,18
20230626,122000,1523457350,21900,21900,21900,21900,70
20230626,121900,1521924350,21900,21900,21900,21900,61
20230626,121800,1520588450,21900,21900,21900,21900,162
20230626,121700,1517040650,21900,21850,21900,21850,162
20230626,121600,1513497850,21850,21900,21900,21850,24
20230626,121500,1512973350,21850,21850,21850,21850,74
20230626,121400,1511356450,21850,21850,21850,21850,154
20230626,121300,1507991550,21850,21850,21850,21850,70
20230626,121200,1506462050,21850,21850,21850,21850,33
20230626,121100,1505741000,21850,21850,21900,21850,200
20230626,121000,1501368750,21850,21850,21850,21850,39
20230626,120900,1500516600,21850,21850,21850,21850,16
20230626,120800,1500167000,21900,21850,21900,21850,468
20230626,120700,1489922050,21850,21850,21850,21850,138
20230626,120600,1486906750,21850,21850,21850,21850,76
20230626,120500,1485246150,21850,21850,21850,21850,65
20230626,120400,1483825900,21850,21850,21850,21850,21
20230626,120300,1483367050,21850,21850,21850,21850,200
20230626,120200,1478997050,21850,21850,21850,21850,19
20230626,120100,1478581900,21850,21850,21850,21850,521
20230626,120000,1467198050,21850,21850,21900,21850,245
20230626,115900,1461844650,21850,21850,21850,21850,167
20230626,115800,1458195700,21850,21850,21850,21850,77
20230626,115700,1456513250,21850,21850,21850,21850,218
20230626,115600,1451749950,21850,21850,21850,21850,600
20230626,115500,1438639950,21850,21850,21850,21850,281
20230626,115400,1432500100,21850,21850,21850,21850,17
20230626,115300,1432128650,21850,21850,21850,21850,204
20230626,115200,1427671250,21850,21900,21900,21850,135
20230626,115100,1424719550,21850,21850,21850,21850,618
20230626,115000,1411216250,21850,21850,21850,21850,18
20230626,114900,1410822950,21850,21850,21850,21850,157
20230626,114800,1407392500,21850,21850,21850,21850,73
20230626,114700,1405797450,21850,21900,21900,21850,95
20230626,114600,1403718050,21900,21850,21900,21850,160
20230626,114500,1400217250,21850,21850,21850,21850,154
20230626,114400,1396852350,21850,21850,21850,21850,182
20230626,114300,1392875650,21850,21850,21900,21850,323
20230626,114200,1385816100,21850,21850,21850,21850,173
20230626,114100,1382036050,21900,21950,21950,21900,112
20230626,114000,1379583200,21900,21900,21900,21900,66
20230626,113900,1378137800,21850,21900,21900,21850,24
20230626,113800,1377613200,21900,21900,21900,21900,155
20230626,113700,1374218700,21900,21900,21900,21850,301
20230626,113600,1367627800,21850,21900,21900,21850,77
20230626,113500,1365944800,21850,21850,21850,21850,105
20230626,113400,1363650550,21850,21900,21900,21850,232
20230626,113300,1358579700,21900,21850,21900,21850,400
20230626,113200,1349820750,21900,21850,21900,21850,130
20230626,113100,1346974750,21850,21850,21850,21850,204
20230626,113000,1342517350,21900,21850,21900,21850,35
20230626,112900,1341751800,21850,21850,21850,21850,68
20230626,112800,1340266000,21900,21850,21900,21850,40
20230626,112700,1339390850,21850,21850,21850,21850,184
20230626,112600,1335370450,21850,21850,21850,21850,21
20230626,112500,1334911600,21850,21900,21900,21850,83
20230626,112400,1333097900,21850,21850,21850,21850,429
20230626,112300,1323724250,21850,21900,21900,21850,167
20230626,112200,1320074800,21850,21850,21900,21850,85
20230626,112100,1318216800,21850,21850,21850,21850,18
20230626,112000,1317823500,21850,21900,21900,21850,358
20230626,111900,1309984300,21950,21950,21950,21900,173
20230626,111800,1306190250,21900,21900,21900,21900,20
20230626,111700,1305752250,21900,21900,21900,21900,392
20230626,111600,1297167450,21900,21900,21950,21850,971
20230626,111500,1275906700,21900,21900,21900,21850,94
20230626,111400,1273849050,21850,21850,21850,21850,70
20230626,111300,1272319550,21850,21850,21850,21800,86
20230626,111200,1270441250,21800,21850,21850,21800,139
20230626,111100,1267404200,21850,21850,21850,21850,303
20230626,111000,1260783650,21850,21850,21850,21850,79
20230626,110900,1259057500,21850,21900,21900,21850,155
20230626,110800,1255670700,21900,21900,21900,21850,63
20230626,110700,1254292050,21900,21850,21900,21850,69
20230626,110600,1252784150,21850,21850,21850,21850,20
20230626,110500,1252347150,21850,21850,21850,21850,702
20230626,110400,1237008450,21900,21900,21900,21850,160
20230626,110300,1233505500,21850,21800,21850,21800,28
20230626,110200,1232894500,21850,21800,21850,21800,658
20230626,110100,1218525100,21850,21850,21850,21800,111
20230626,110000,1216100550,21850,21850,21850,21800,152
20230626,105900,1212782800,21850,21800,21850,21800,79
20230626,105800,1211057500,21850,21800,21850,21800,282
20230626,105700,1204907000,21800,21850,21850,21800,91
20230626,105600,1202922100,21850,21850,21850,21850,150
20230626,105500,1199644600,21850,21850,21900,21850,287
20230626,105400,1193373400,21850,21850,21900,21850,413
20230626,105300,1184349200,21850,21850,21850,21850,70
20230626,105200,1182819700,21850,21900,21900,21850,67
20230626,105100,1181353200,21900,21850,21900,21850,163
20230626,105000,1177791350,21850,21850,21850,21850,109
20230626,104900,1175409700,21850,21950,21950,21850,80
20230626,104800,1173657700,21800,21850,21950,21800,1147
20230626,104700,1148595650,21850,21900,21900,21850,186
20230626,104600,1144530000,21900,21900,21900,21900,66
20230626,104500,1143084600,21850,21850,21850,21850,711
20230626,104400,1127549250,21850,21900,21900,21850,21
20230626,104300,1127090150,21900,21850,21900,21850,1341
20230626,104200,1097787050,21800,21850,21850,21800,21
20230626,104100,1097329000,21800,21850,21850,21800,149
20230626,104000,1094074400,21850,21850,21850,21850,153
20230626,103900,1090731350,21850,21850,21850,21850,32
20230626,103800,1090032150,21850,21850,21850,21800,1779
20230626,103700,1051231650,21850,21900,21900,21850,1716
20230626,103600,1013736300,21900,21900,21900,21850,392
20230626,103500,1005159100,21900,21900,21900,21900,20
20230626,103400,1004721100,21900,21850,21900,21850,545
20230626,103300,992786500,21900,21850,21900,21850,988
20230626,103200,971198050,21850,21850,21900,21850,195
20230626,103100,966935200,21850,21850,21850,21850,68
20230626,103000,965449400,21900,21850,21900,21850,198
20230626,102900,961114150,21900,21850,21900,21850,221
20230626,102800,956284250,21850,21850,21900,21850,440
20230626,102700,946669250,21850,21900,21900,21850,222
20230626,102600,941808300,21900,21850,21900,21850,254
20230626,102500,936256900,21850,21850,21850,21850,153
20230626,102400,932913850,21850,21850,21850,21850,84
20230626,102300,931078450,21850,21850,21850,21800,279
20230626,102200,924983200,21850,21850,21900,21800,1166
20230626,102100,899511050,21850,21900,21900,21800,739
20230626,102000,883373200,21800,21800,21800,21800,315
20230626,101900,876506200,21750,21750,21750,21750,718
20230626,101800,860889700,21750,21800,21800,21750,142
20230626,101700,857799650,21800,21800,21800,21750,634
20230626,101600,843979350,21800,21850,21850,21800,202
20230626,101500,839573400,21850,21750,21850,21750,23
20230626,101400,839072650,21800,21800,21800,21800,493
20230626,101300,828325250,21800,21800,21800,21800,529
20230626,101200,816793050,21800,21800,21800,21750,830
20230626,101100,798705850,21800,21750,21800,21750,163
20230626,101000,795160100,21750,21750,21750,21750,777
20230626,100900,778260350,21750,21800,21800,21750,1118
20230626,100800,753937950,21800,21850,21850,21800,1572
20230626,100700,719668300,21850,21850,21850,21850,1445
20230626,100600,688095050,21850,21850,21850,21850,231
20230626,100500,683047700,21850,21850,21850,21850,49
20230626,100400,681977050,21850,21850,21850,21850,70
20230626,100300,680447550,21850,21850,21900,21850,351
20230626,100200,672773200,21900,21850,21900,21850,806
20230626,100100,655156850,21900,21850,21900,21850,66
20230626,100000,653712250,21900,21850,21900,21850,177
20230626,095900,649843250,21850,21850,21850,21850,69
20230626,095800,648335600,21900,21900,21900,21850,56
20230626,095700,647110050,21850,21900,21900,21850,226
20230626,095600,642167850,21900,21900,21900,21850,189
20230626,095500,638029850,21900,21900,21900,21850,76
20230626,095400,636366550,21900,21900,21900,21900,16
20230626,095300,636016150,21900,21900,21900,21900,312
20230626,095200,629183350,21850,21850,21850,21800,1700
20230626,095100,592099050,21900,21900,21900,21850,1530
20230626,095000,558668050,21850,21900,21900,21850,65
20230626,094900,557245350,21950,21900,21950,21850,192
20230626,094800,553043250,21900,21850,21900,21850,180
20230626,094700,549103100,21850,21850,21850,21850,767
20230626,094600,532344150,21900,21850,21900,21850,79
20230626,094500,530617350,21850,21900,21900,21850,558
20230626,094400,518404950,21900,21900,21900,21900,4455
20230626,094300,420840450,21900,21900,21950,21900,423
20230626,094200,411575850,21900,21950,21950,21900,34
20230626,094100,410830950,21900,21900,21950,21900,182
20230626,094000,406844900,21900,21950,21950,21900,102
20230626,093900,404609600,21950,21900,21950,21900,992
20230626,093800,382836250,21900,21900,21900,21900,202
20230626,093700,378412450,21950,21900,21950,21900,30
20230626,093600,377755150,21950,21900,21950,21900,50
20230626,093500,376659650,21950,22000,22000,21950,89
20230626,093400,374706000,22000,22000,22000,21950,1525
20230626,093300,341181100,22000,21950,22000,21950,183
20230626,093200,337164150,21950,21950,21950,21950,20
20230626,093100,336725150,21900,21900,21900,21900,17
20230626,093000,336352850,21900,21950,21950,21900,724
20230626,092900,320464400,22000,21950,22000,21950,68
20230626,092800,318969300,21950,21950,22000,21950,84
20230626,092700,317124900,21950,21950,22000,21950,231
20230626,092600,312052000,21950,21950,21950,21950,79
20230626,092500,310317950,21950,21950,21950,21950,224
20230626,092400,305401150,21950,21950,21950,21950,20
20230626,092300,304962150,21950,22000,22000,21950,288
20230626,092200,298632800,22000,21950,22000,21950,194
20230626,092100,294367100,21950,21950,21950,21900,671
20230626,092000,279639600,21950,21900,21950,21900,237
20230626,091900,274445800,21900,21900,21900,21900,63
20230626,091800,273066100,21900,21900,22000,21900,26
20230626,091700,272496500,21900,21900,21900,21900,43
20230626,091600,271554800,21900,21900,21900,21900,685
20230626,091500,256553300,21900,21900,21900,21850,587
20230626,091400,243705750,21850,21800,21900,21800,55
20230626,091300,242503550,21800,21800,21800,21750,644
20230626,091200,228475200,21800,21800,21800,21800,541
20230626,091100,216681400,21800,21800,21850,21750,1488
20230626,091000,184266850,21850,21900,21900,21850,1120
20230626,090900,159783350,21900,21950,21950,21900,1076
20230626,090800,136214200,21950,21950,21950,21900,392
20230626,090700,127621300,21950,21950,21950,21950,20
20230626,090600,127182300,21900,21950,22000,21900,231
20230626,090500,122116650,21950,22000,22000,21950,1143
20230626,090400,97025200,22000,21950,22000,21950,1831
20230626,090300,56814600,21950,21900,21950,21900,347
20230626,090200,49198450,21900,21950,22000,21900,817
20230626,090100,31278450,22000,22100,22150,22000,759
20230626,090000,14557300,22050,22150,22200,22050,658