stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,192900,52240383400,22350,22350,22350,22350,49918
20230629,192800,52240383400,22350,22350,22350,22350,0
20230629,192700,52240383400,22350,22350,22350,22350,0
20230629,192600,52240383400,22350,22350,22350,22350,0
20230629,192500,52240383400,22350,22350,22350,22350,0
20230629,192400,52240383400,22350,22350,22350,22350,0
20230629,192300,52240383400,22350,22350,22350,22350,0
20230629,192200,52240383400,22350,22350,22350,22350,0
20230629,192100,52240383400,22350,22350,22350,22350,0
20230629,192000,52240383400,22350,22350,22350,22350,0
20230629,191900,52240383400,22350,22350,22350,22350,0
20230629,191800,52240383400,22350,22350,22350,22350,0
20230629,191700,52240383400,22350,22350,22350,22350,0
20230629,191600,52240383400,22350,22350,22350,22350,0
20230629,191500,52240383400,22350,22350,22350,22350,0
20230629,191400,52240383400,22350,22350,22350,22350,0
20230629,191300,52240383400,22350,22350,22350,22350,0
20230629,191200,52240383400,22350,22350,22350,22350,0
20230629,191100,52240383400,22350,22350,22350,22350,0
20230629,191000,52240383400,22350,22350,22350,22350,0
20230629,190900,52240383400,22350,22350,22350,22350,0
20230629,190800,52240383400,22350,22350,22350,22350,0
20230629,190700,52240383400,22350,22350,22350,22350,0
20230629,190600,52240383400,22350,22350,22350,22350,0
20230629,190500,52240383400,22350,22350,22350,22350,0
20230629,190400,52240383400,22350,22350,22350,22350,0
20230629,190300,52240383400,22350,22350,22350,22350,0
20230629,190200,52240383400,22350,22350,22350,22350,0
20230629,190100,52240383400,22350,22350,22350,22350,0
20230629,190000,52240383400,22350,22350,22350,22350,0
20230629,185900,52240383400,22350,22350,22350,22350,49918
20230629,185800,52240383400,22350,22350,22350,22350,0
20230629,185700,52240383400,22350,22350,22350,22350,0
20230629,185600,52240383400,22350,22350,22350,22350,0
20230629,185500,52240383400,22350,22350,22350,22350,0
20230629,185400,52240383400,22350,22350,22350,22350,0
20230629,185300,52240383400,22350,22350,22350,22350,0
20230629,185200,52240383400,22350,22350,22350,22350,0
20230629,185100,52240383400,22350,22350,22350,22350,0
20230629,185000,52240383400,22350,22350,22350,22350,0
20230629,184900,52240383400,22350,22350,22350,22350,0
20230629,184800,52240383400,22350,22350,22350,22350,0
20230629,184700,52240383400,22350,22350,22350,22350,0
20230629,184600,52240383400,22350,22350,22350,22350,0
20230629,184500,52240383400,22350,22350,22350,22350,0
20230629,184400,52240383400,22350,22350,22350,22350,0
20230629,184300,52240383400,22350,22350,22350,22350,0
20230629,184200,52240383400,22350,22350,22350,22350,0
20230629,184100,52240383400,22350,22350,22350,22350,0
20230629,184000,52240383400,22350,22350,22350,22350,0
20230629,183900,52240383400,22350,22350,22350,22350,0
20230629,183800,52240383400,22350,22350,22350,22350,0
20230629,183700,52240383400,22350,22350,22350,22350,0
20230629,183600,52240383400,22350,22350,22350,22350,0
20230629,183500,52240383400,22350,22350,22350,22350,0
20230629,183400,52240383400,22350,22350,22350,22350,0
20230629,183300,52240383400,22350,22350,22350,22350,0
20230629,183200,52240383400,22350,22350,22350,22350,0
20230629,183100,52240383400,22350,22350,22350,22350,0
20230629,183000,52240383400,22350,22350,22350,22350,0
20230629,182900,52240383400,22350,22350,22350,22350,49918
20230629,182800,52240383400,22350,22350,22350,22350,0
20230629,182700,52240383400,22350,22350,22350,22350,0
20230629,182600,52240383400,22350,22350,22350,22350,0
20230629,182500,52240383400,22350,22350,22350,22350,0
20230629,182400,52240383400,22350,22350,22350,22350,0
20230629,182300,52240383400,22350,22350,22350,22350,0
20230629,182200,52240383400,22350,22350,22350,22350,0
20230629,182100,52240383400,22350,22350,22350,22350,0
20230629,182000,52240383400,22350,22350,22350,22350,0
20230629,181900,52240383400,22350,22350,22350,22350,0
20230629,181800,52240383400,22350,22350,22350,22350,0
20230629,181700,52240383400,22350,22350,22350,22350,0
20230629,181600,52240383400,22350,22350,22350,22350,0
20230629,181500,52240383400,22350,22350,22350,22350,0
20230629,181400,52240383400,22350,22350,22350,22350,0
20230629,181300,52240383400,22350,22350,22350,22350,0
20230629,181200,52240383400,22350,22350,22350,22350,0
20230629,181100,52240383400,22350,22350,22350,22350,0
20230629,181000,52240383400,22350,22350,22350,22350,0
20230629,180900,52240383400,22350,22350,22350,22350,0
20230629,180800,52240383400,22350,22350,22350,22350,0
20230629,180700,52240383400,22350,22350,22350,22350,0
20230629,180600,52240383400,22350,22350,22350,22350,0
20230629,180500,52240383400,22350,22350,22350,22350,0
20230629,180400,52240383400,22350,22350,22350,22350,0
20230629,180300,52240383400,22350,22350,22350,22350,0
20230629,180200,52240383400,22350,22350,22350,22350,0
20230629,180100,52240383400,22350,22350,22350,22350,0
20230629,180000,52240383400,22350,22350,22350,22350,0
20230629,175900,52240383400,22350,22350,22350,22350,49918
20230629,175800,52240383400,22350,22350,22350,22350,0
20230629,175700,52240383400,22350,22350,22350,22350,0
20230629,175600,52240383400,22350,22350,22350,22350,0
20230629,175500,52240383400,22350,22350,22350,22350,0
20230629,175400,52240383400,22350,22350,22350,22350,0
20230629,175300,52240383400,22350,22350,22350,22350,0
20230629,175200,52240383400,22350,22350,22350,22350,0
20230629,175100,52240383400,22350,22350,22350,22350,0
20230629,175000,52240383400,22350,22350,22350,22350,0
20230629,174900,52240383400,22350,22350,22350,22350,0
20230629,174800,52240383400,22350,22350,22350,22350,0
20230629,174700,52240383400,22350,22350,22350,22350,0
20230629,174600,52240383400,22350,22350,22350,22350,0
20230629,174500,52240383400,22350,22350,22350,22350,0
20230629,174400,52240383400,22350,22350,22350,22350,0
20230629,174300,52240383400,22350,22350,22350,22350,0
20230629,174200,52240383400,22350,22350,22350,22350,0
20230629,174100,52240383400,22350,22350,22350,22350,0
20230629,174000,52240383400,22350,22350,22350,22350,0
20230629,173900,52240383400,22350,22350,22350,22350,0
20230629,173800,52240383400,22350,22350,22350,22350,0
20230629,173700,52240383400,22350,22350,22350,22350,0
20230629,173600,52240383400,22350,22350,22350,22350,0
20230629,173500,52240383400,22350,22350,22350,22350,0
20230629,173400,52240383400,22350,22350,22350,22350,0
20230629,173300,52240383400,22350,22350,22350,22350,0
20230629,173200,52240383400,22350,22350,22350,22350,0
20230629,173100,52240383400,22350,22350,22350,22350,0
20230629,173000,52240383400,22350,22350,22350,22350,0
20230629,172900,52240383400,22350,22350,22350,22350,49918
20230629,172800,52240383400,22350,22350,22350,22350,0
20230629,172700,52240383400,22350,22350,22350,22350,0
20230629,172600,52240383400,22350,22350,22350,22350,0
20230629,172500,52240383400,22350,22350,22350,22350,0
20230629,172400,52240383400,22350,22350,22350,22350,0
20230629,172300,52240383400,22350,22350,22350,22350,0
20230629,172200,52240383400,22350,22350,22350,22350,0
20230629,172100,52240383400,22350,22350,22350,22350,0
20230629,172000,52240383400,22350,22350,22350,22350,0
20230629,171900,52240383400,22350,22350,22350,22350,0
20230629,171800,52240383400,22350,22350,22350,22350,0
20230629,171700,52240383400,22350,22350,22350,22350,0
20230629,171600,52240383400,22350,22350,22350,22350,0
20230629,171500,52240383400,22350,22350,22350,22350,0
20230629,171400,52240383400,22350,22350,22350,22350,0
20230629,171300,52240383400,22350,22350,22350,22350,0
20230629,171200,52240383400,22350,22350,22350,22350,0
20230629,171100,52240383400,22350,22350,22350,22350,0
20230629,171000,52240383400,22350,22350,22350,22350,0
20230629,170900,52240383400,22350,22350,22350,22350,0
20230629,170800,52240383400,22350,22350,22350,22350,0
20230629,170700,52240383400,22350,22350,22350,22350,0
20230629,170600,52240383400,22350,22350,22350,22350,0
20230629,170500,52240383400,22350,22350,22350,22350,0
20230629,170400,52240383400,22350,22350,22350,22350,0
20230629,170300,52240383400,22350,22350,22350,22350,0
20230629,170200,52240383400,22350,22350,22350,22350,0
20230629,170100,52240383400,22350,22350,22350,22350,0
20230629,170000,52240383400,22350,22350,22350,22350,0
20230629,165900,52240383400,22350,22350,22350,22350,49918
20230629,165800,52240383400,22350,22350,22350,22350,0
20230629,165700,52240383400,22350,22350,22350,22350,0
20230629,165600,52240383400,22350,22350,22350,22350,0
20230629,165500,52240383400,22350,22350,22350,22350,0
20230629,165400,52240383400,22350,22350,22350,22350,0
20230629,165300,52240383400,22350,22350,22350,22350,0
20230629,165200,52240383400,22350,22350,22350,22350,0
20230629,165100,52240383400,22350,22350,22350,22350,0
20230629,165000,52240383400,22350,22350,22350,22350,0
20230629,164900,52240383400,22350,22350,22350,22350,0
20230629,164800,52240383400,22350,22350,22350,22350,0
20230629,164700,52240383400,22350,22350,22350,22350,0
20230629,164600,52240383400,22350,22350,22350,22350,0
20230629,164500,52240383400,22350,22350,22350,22350,0
20230629,164400,52240383400,22350,22350,22350,22350,0
20230629,164300,52240383400,22350,22350,22350,22350,0
20230629,164200,52240383400,22350,22350,22350,22350,0
20230629,164100,52240383400,22350,22350,22350,22350,0
20230629,164000,52240383400,22350,22350,22350,22350,0
20230629,163900,52240383400,22350,22350,22350,22350,0
20230629,163800,52240383400,22350,22350,22350,22350,0
20230629,163700,52240383400,22350,22350,22350,22350,0
20230629,163600,52240383400,22350,22350,22350,22350,0
20230629,163500,52240383400,22350,22350,22350,22350,0
20230629,163400,52240383400,22350,22350,22350,22350,0
20230629,163300,52240383400,22350,22350,22350,22350,0
20230629,163200,52240383400,22350,22350,22350,22350,0
20230629,163100,52240383400,22350,22350,22350,22350,0
20230629,163000,52240383400,22350,22350,22350,22350,0
20230629,162900,52240383400,22350,22350,22350,22350,49918
20230629,162800,52240383400,22350,22350,22350,22350,0
20230629,162700,52240383400,22350,22350,22350,22350,0
20230629,162600,52240383400,22350,22350,22350,22350,0
20230629,162500,52240383400,22350,22350,22350,22350,0
20230629,162400,52240383400,22350,22350,22350,22350,0
20230629,162300,52240383400,22350,22350,22350,22350,0
20230629,162200,52240383400,22350,22350,22350,22350,0
20230629,162100,52240383400,22350,22350,22350,22350,0
20230629,162000,52240383400,22350,22350,22350,22350,0
20230629,161900,52240383400,22350,22350,22350,22350,0
20230629,161800,52240383400,22350,22350,22350,22350,0
20230629,161700,52240383400,22350,22350,22350,22350,0
20230629,161600,52240383400,22350,22350,22350,22350,0
20230629,161500,52240383400,22350,22350,22350,22350,0
20230629,161400,52240383400,22350,22350,22350,22350,0
20230629,161300,52240383400,22350,22350,22350,22350,0
20230629,161200,52240383400,22350,22350,22350,22350,0
20230629,161100,52240383400,22350,22350,22350,22350,0
20230629,161000,52240383400,22350,22350,22350,22350,0
20230629,160900,52240383400,22350,22350,22350,22350,0
20230629,160800,52240383400,22350,22350,22350,22350,0
20230629,160700,52240383400,22350,22350,22350,22350,0
20230629,160600,52240383400,22350,22350,22350,22350,0
20230629,160500,52240383400,22350,22350,22350,22350,0
20230629,160400,52240383400,22350,22350,22350,22350,0
20230629,160300,52240383400,22350,22350,22350,22350,0
20230629,160200,52240383400,22350,22350,22350,22350,0
20230629,160100,52240383400,22350,22350,22350,22350,0
20230629,160000,52240383400,22350,22350,22350,22350,0
20230629,155900,52240383400,22350,22350,22350,22350,49918
20230629,155800,52240383400,22350,22350,22350,22350,0
20230629,155700,52240383400,22350,22350,22350,22350,0
20230629,155600,52240383400,22350,22350,22350,22350,0
20230629,155500,52240383400,22350,22350,22350,22350,0
20230629,155400,52240383400,22350,22350,22350,22350,0
20230629,155300,52240383400,22350,22350,22350,22350,0
20230629,155200,52240383400,22350,22350,22350,22350,0
20230629,155100,52240383400,22350,22350,22350,22350,0
20230629,155000,52240383400,22350,22350,22350,22350,0
20230629,154900,52240383400,22350,22350,22350,22350,0
20230629,154800,52240383400,22350,22350,22350,22350,0
20230629,154700,52240383400,22350,22350,22350,22350,0
20230629,154600,52240383400,22350,22350,22350,22350,0
20230629,154500,52240383400,22350,22350,22350,22350,0
20230629,154400,52240383400,22350,22350,22350,22350,0
20230629,154300,52240383400,22350,22350,22350,22350,0
20230629,154200,52240383400,22350,22350,22350,22350,0
20230629,154100,52240383400,22350,22350,22350,22350,0
20230629,154000,52240383400,22350,22350,22350,22350,0
20230629,153900,52240383400,22350,22350,22350,22350,0
20230629,153800,52240383400,22350,22350,22350,22350,0
20230629,153700,52240383400,22350,22350,22350,22350,0
20230629,153600,52240383400,22350,22350,22350,22350,0
20230629,153500,52240383400,22350,22350,22350,22350,0
20230629,153400,52240383400,22350,22350,22350,22350,0
20230629,153300,52240383400,22350,22350,22350,22350,0
20230629,153200,52240383400,22350,22350,22350,22350,0
20230629,153100,52240383400,22350,22350,22350,22350,0
20230629,153000,52240383400,22350,22350,22350,22350,49918
20230629,152900,51124716100,22300,22300,22300,22300,0
20230629,152800,51124716100,22300,22300,22300,22300,0
20230629,152700,51124716100,22300,22300,22300,22300,0
20230629,152600,51124716100,22300,22300,22300,22300,0
20230629,152500,51124716100,22300,22300,22300,22300,0
20230629,152400,51124716100,22300,22300,22300,22300,0
20230629,152300,51124716100,22300,22300,22300,22300,0
20230629,152200,51124716100,22300,22300,22300,22300,0
20230629,152100,51124716100,22300,22300,22300,22300,0
20230629,152000,51124716100,22300,22300,22300,22300,0
20230629,151900,51124716100,22300,22300,22350,22250,8684
20230629,151800,50930994450,22300,22350,22350,22250,6232
20230629,151700,50792007250,22350,22350,22350,22300,3154
20230629,151600,50721548500,22300,22300,22350,22250,4533
20230629,151500,50620463750,22300,22300,22300,22250,3643
20230629,151400,50539239750,22300,22300,22350,22300,8313
20230629,151300,50353699950,22350,22300,22350,22250,12721
20230629,151200,50070021600,22300,22250,22300,22250,2368
20230629,151100,50017234600,22300,22250,22300,22250,2815
20230629,151000,49954475800,22250,22200,22300,22200,22254
20230629,150900,49459338200,22200,22200,22200,22150,7949
20230629,150800,49282877950,22150,22150,22200,22150,3920
20230629,150700,49195989850,22200,22200,22200,22150,5752
20230629,150600,49068488500,22200,22150,22200,22150,1500
20230629,150500,49035235100,22200,22200,22200,22150,1603
20230629,150400,48999699400,22200,22200,22200,22150,1673
20230629,150300,48962562350,22200,22250,22250,22200,4718
20230629,150200,48857813250,22250,22250,22250,22200,1963
20230629,150100,48814142550,22250,22250,22250,22200,4372
20230629,150000,48716887800,22250,22250,22250,22200,1594
20230629,145900,48681425550,22250,22250,22250,22200,1086
20230629,145800,48657274550,22250,22200,22250,22200,2080
20230629,145700,48611027850,22200,22200,22250,22200,12066
20230629,145600,48343159200,22200,22200,22200,22150,1215
20230629,145500,48316186350,22200,22200,22200,22150,1051
20230629,145400,48292886350,22200,22100,22200,22100,3484
20230629,145300,48215704650,22100,22200,22200,22100,3296
20230629,145200,48142689050,22200,22200,22200,22150,3451
20230629,145100,48066224850,22200,22100,22200,22100,5699
20230629,145000,47940025100,22150,22200,22200,22150,3970
20230629,144900,47852030450,22150,22200,22200,22100,3940
20230629,144800,47764764800,22200,22100,22200,22100,10830
20230629,144700,47525098650,22100,22150,22150,22050,3214
20230629,144600,47454024000,22150,22150,22150,22100,797
20230629,144500,47436371950,22150,22150,22150,22100,2463
20230629,144400,47381895800,22150,22150,22200,22100,2387
20230629,144300,47329023150,22150,22150,22200,22150,4485
20230629,144200,47229616500,22150,22150,22150,22100,808
20230629,144100,47211727950,22150,22100,22150,22100,1151
20230629,144000,47186270250,22100,22100,22100,22100,934
20230629,143900,47165628850,22100,22100,22100,22100,1632
20230629,143800,47129561650,22100,22100,22100,22050,598
20230629,143700,47116352550,22100,22100,22100,22050,1333
20230629,143600,47086915400,22100,22100,22100,22050,1392
20230629,143500,47056152250,22100,22100,22150,22050,1959
20230629,143400,47012893950,22100,22050,22100,22000,5393
20230629,143300,46893960100,22000,22050,22100,22000,11190
20230629,143200,46647215150,22100,22150,22150,22100,5890
20230629,143100,46517007500,22150,22100,22150,22100,3642
20230629,143000,46436352650,22100,22150,22150,22100,576
20230629,142900,46423605300,22150,22150,22150,22100,2618
20230629,142800,46365722200,22150,22150,22150,22100,2073
20230629,142700,46319819500,22100,22150,22150,22100,2111
20230629,142600,46273070950,22150,22150,22150,22100,2406
20230629,142500,46219781500,22150,22150,22150,22100,1702
20230629,142400,46182082250,22150,22200,22200,22150,5145
20230629,142300,46068102200,22200,22150,22200,22150,1053
20230629,142200,46044725900,22150,22150,22200,22150,1493
20230629,142100,46011641350,22150,22150,22200,22150,6688
20230629,142000,45863351800,22150,22200,22200,22150,3762
20230629,141900,45779954400,22200,22150,22200,22150,1902
20230629,141800,45737745650,22150,22200,22200,22150,2570
20230629,141700,45680809150,22150,22150,22200,22150,3153
20230629,141600,45610957300,22150,22150,22150,22100,1111
20230629,141500,45586360300,22150,22150,22200,22100,7298
20230629,141400,45424668300,22150,22150,22150,22100,674
20230629,141300,45409744000,22100,22150,22150,22100,859
20230629,141200,45390722450,22100,22050,22150,22000,10655
20230629,141100,45155523450,22100,22100,22100,22050,2466
20230629,141000,45101027100,22100,22050,22100,22050,1897
20230629,140900,45059150400,22100,22100,22100,22050,467
20230629,140800,45048832550,22100,22100,22100,22050,1615
20230629,140700,45013196700,22100,22100,22100,22050,4439
20230629,140600,44915230100,22100,22050,22100,22050,1512
20230629,140500,44881868950,22100,22100,22100,22050,829
20230629,140400,44863548150,22100,22100,22100,22050,660
20230629,140300,44848962900,22100,22100,22100,22100,2144
20230629,140200,44801580500,22100,22100,22100,22050,670
20230629,140100,44786782750,22100,22100,22100,22050,630
20230629,140000,44772876050,22100,22050,22100,22050,1535
20230629,135900,44739002250,22100,22000,22100,22000,7283
20230629,135800,44578379600,22000,22050,22050,22000,2085
20230629,135700,44532503100,22050,22050,22050,22000,2931
20230629,135600,44468001600,22000,22050,22050,22000,724
20230629,135500,44452054150,22000,22050,22050,22000,2545
20230629,135400,44395999550,22050,22050,22050,22000,934
20230629,135300,44375419850,22050,22050,22050,22000,1537
20230629,135200,44341530050,22050,22050,22050,22000,537
20230629,135100,44329690800,22000,22050,22050,22000,1767
20230629,135000,44290731450,22050,22050,22050,22000,442
20230629,134900,44280987000,22050,22000,22050,22000,1060
20230629,134800,44257644200,22050,22050,22050,22000,2040
20230629,134700,44212743700,22000,22050,22050,22000,1476
20230629,134600,44180205900,22000,22050,22050,22000,1035
20230629,134500,44157408950,22050,22050,22050,22000,710
20230629,134400,44141753950,22050,22050,22050,22000,1014
20230629,134300,44119417550,22000,22050,22050,22000,3564
20230629,134200,44040898200,22050,22050,22050,22000,1080
20230629,134100,44017084300,22050,22050,22100,22000,1583
20230629,134000,43982166950,22050,22100,22100,22000,2628
20230629,133900,43924212800,22050,22100,22100,22000,3176
20230629,133800,43854164150,22100,22100,22100,22050,419
20230629,133700,43844905050,22100,22000,22100,22000,4009
20230629,133600,43756493200,22050,22000,22050,22000,1829
20230629,133500,43716230650,22000,22050,22050,22000,2593
20230629,133400,43659094150,22050,22050,22100,22000,7022
20230629,133300,43504245500,22050,22000,22050,21950,8422
20230629,133200,43318939350,22000,22000,22000,21950,504
20230629,133100,43307851400,22000,21950,22000,21950,1543
20230629,133000,43273921800,22000,22000,22000,21950,1056
20230629,132900,43250720800,22000,21900,22000,21900,3824
20230629,132800,43166765850,21950,21950,21950,21900,672
20230629,132700,43152015750,21900,21950,21950,21900,1314
20230629,132600,43123183300,21950,21950,21950,21900,1136
20230629,132500,43098286050,21950,21900,21950,21850,2421
20230629,132400,43045269250,21900,21900,21900,21850,847
20230629,132300,43026727650,21900,21850,21900,21850,1014
20230629,132200,43004525300,21900,21900,21900,21850,918
20230629,132100,42984456600,21900,21900,21950,21850,791
20230629,132000,42967133050,21900,21950,21950,21900,1284
20230629,131900,42939004450,21950,21950,21950,21900,809
20230629,131800,42921248550,21950,21950,21950,21900,1301
20230629,131700,42892749200,21950,21950,21950,21900,477
20230629,131600,42882295550,21950,21900,21950,21900,68
20230629,131500,42880803800,21950,21950,21950,21900,962
20230629,131400,42859688850,21950,22000,22000,21900,2422
20230629,131300,42806514750,21950,22000,22000,21950,434
20230629,131200,42796971800,22000,21950,22000,21950,173
20230629,131100,42793170850,22000,21950,22000,21950,1775
20230629,131000,42754198000,21900,21950,21950,21900,187
20230629,130900,42750096050,21950,21900,21950,21900,1705
20230629,130800,42712735600,21900,21900,21950,21850,1126
20230629,130700,42688080550,21950,21950,21950,21900,1918
20230629,130600,42646031950,21900,21900,21950,21900,1158
20230629,130500,42620664650,21950,21950,21950,21900,259
20230629,130400,42614979700,21950,21900,21950,21900,465
20230629,130300,42604784050,21850,21950,22000,21800,10492
20230629,130200,42374938650,21950,21950,21950,21900,1575
20230629,130100,42340367500,21950,21950,21950,21950,235
20230629,130000,42335209250,21950,21950,21950,21900,375
20230629,125900,42326989850,21950,21900,21950,21900,6651
20230629,125800,42181332650,21900,21900,21900,21850,1100
20230629,125700,42157243900,21900,21900,21900,21850,154
20230629,125600,42153873100,21900,21900,21900,21850,336
20230629,125500,42146528650,21900,21900,21900,21850,1035
20230629,125400,42123864750,21900,21900,21900,21850,405
20230629,125300,42115000700,21900,21850,21900,21850,392
20230629,125200,42106418600,21850,21850,21900,21800,573
20230629,125100,42093911400,21850,21800,21850,21800,3187
20230629,125000,42024417000,21800,21800,21800,21750,258
20230629,124900,42018794100,21800,21750,21800,21750,166
20230629,124800,42015176050,21800,21800,21850,21800,3115
20230629,124700,41947266550,21850,21850,21850,21800,180
20230629,124600,41943335150,21850,21850,21900,21800,493
20230629,124500,41932562700,21850,21850,21900,21800,295
20230629,124400,41926118300,21850,21850,21900,21850,949
20230629,124300,41905378150,21800,21800,21800,21750,775
20230629,124200,41888483250,21800,21850,21850,21800,166
20230629,124100,41884861000,21850,21750,21850,21750,4671
20230629,124000,41783264700,21750,21750,21750,21700,200
20230629,123900,41778917200,21750,21750,21750,21700,559
20230629,123800,41766773900,21750,21800,21800,21750,3703
20230629,123700,41686229000,21800,21850,21850,21800,3721
20230629,123600,41605104700,21850,21850,21850,21800,524
20230629,123500,41593656050,21850,21850,21900,21850,279
20230629,123400,41587559400,21850,21850,21850,21850,271
20230629,123300,41581638050,21850,21850,21850,21800,2206
20230629,123200,41533535900,21850,21850,21900,21850,540
20230629,123100,41521726150,21850,21800,21850,21800,242
20230629,123000,41516438950,21800,21800,21850,21800,1355
20230629,122900,41486887550,21800,21900,21900,21800,1484
20230629,122800,41454510750,21900,21800,21900,21800,1228
20230629,122700,41427701150,21800,21850,21850,21800,699
20230629,122600,41412460750,21850,21900,21900,21800,1445
20230629,122500,41380940250,21900,21850,21900,21800,733
20230629,122400,41364936200,21850,21850,21850,21850,925
20230629,122300,41344724950,21850,21900,21900,21800,1428
20230629,122200,41313526750,21850,21900,21900,21850,788
20230629,122100,41296305450,21850,21850,21900,21850,671
20230629,122000,41281619000,21900,21900,21900,21850,229
20230629,121900,41276607950,21900,21900,21900,21850,359
20230629,121800,41268749950,21850,21900,21900,21850,1487
20230629,121700,41236256950,21900,21850,21900,21850,220
20230629,121600,41231440200,21850,21900,21900,21850,542
20230629,121500,41219572900,21900,21900,21900,21850,357
20230629,121400,41211766450,21850,21900,21900,21850,299
20230629,121300,41205224300,21850,21850,21900,21850,223
20230629,121200,41200345700,21850,21900,21950,21850,2205
20230629,121100,41152107100,21900,21900,21900,21900,244
20230629,121000,41146763500,21900,21900,21900,21850,592
20230629,120900,41133803700,21900,21900,21900,21850,524
20230629,120800,41122333300,21900,21850,21900,21850,160
20230629,120700,41118834350,21850,21800,21850,21800,242
20230629,120600,41113547400,21800,21800,21850,21800,1570
20230629,120500,41079299050,21800,21800,21800,21750,1352
20230629,120400,41049832750,21750,21750,21800,21650,5060
20230629,120300,40939980950,21800,21800,21800,21750,138
20230629,120200,40936973050,21800,21750,21800,21700,962
20230629,120100,40916049600,21700,21700,21750,21700,2013
20230629,120000,40872291500,21700,21800,21800,21700,2395
20230629,115900,40820197650,21800,21800,21800,21750,799
20230629,115800,40802802450,21800,21800,21800,21750,478
20230629,115700,40792396550,21800,21800,21800,21750,286
20230629,115600,40786171750,21750,21750,21800,21750,2562
20230629,115500,40730403650,21800,21800,21800,21750,8692
20230629,115400,40540930600,21800,21850,21850,21800,314
20230629,115300,40534072550,21850,21850,21900,21800,5861
20230629,115200,40406011300,21900,21950,22000,21850,2236
20230629,115100,40357034450,21950,22000,22000,21950,1324
20230629,115000,40327955100,22000,21950,22000,21900,2863
20230629,114900,40265233450,22000,21950,22000,21900,1534
20230629,114800,40231560050,21950,21900,22000,21900,2948
20230629,114700,40166854750,21950,21900,21950,21900,671
20230629,114600,40152152200,21900,21900,21900,21900,616
20230629,114500,40138661800,21900,21900,21900,21850,376
20230629,114400,40130436450,21900,21900,21900,21900,287
20230629,114300,40124151150,21900,21900,21900,21850,657
20230629,114200,40109784850,21900,21900,21900,21900,89
20230629,114100,40107835750,21900,21900,21900,21850,3729
20230629,114000,40026328550,21900,21900,21900,21850,178
20230629,113900,40022431450,21950,21900,21950,21900,926
20230629,113800,40002145700,21900,21900,21950,21850,1346
20230629,113700,39972675300,21950,21900,21950,21850,2446
20230629,113600,39919110350,21900,21900,21900,21850,349
20230629,113500,39911469450,21850,21950,21950,21850,534
20230629,113400,39899769200,21900,21900,21900,21850,1483
20230629,113300,39867291550,21900,21900,21900,21850,566
20230629,113200,39854897900,21900,21900,21900,21800,7251
20230629,113100,39696476450,21900,21850,21900,21850,498
20230629,113000,39685586150,21900,21850,21900,21850,1361
20230629,112900,39655836550,21850,21850,21900,21850,282
20230629,112800,39649673000,21850,21950,21950,21850,3874
20230629,112700,39564802300,21950,21950,21950,21950,620
20230629,112600,39551193300,21950,22000,22050,21950,5016
20230629,112500,39441074100,22050,22000,22050,21950,4239
20230629,112400,39347818050,22000,22000,22000,21950,1241
20230629,112300,39320517050,22000,22000,22000,21950,1718
20230629,112200,39282726650,22000,22000,22050,22000,1068
20230629,112100,39259208850,22000,22050,22050,22000,1631
20230629,112000,39223325550,22000,21950,22050,21950,1035
20230629,111900,39200543700,22000,22000,22050,22000,1413
20230629,111800,39169456450,22050,22000,22050,22000,219
20230629,111700,39164629450,22000,22000,22050,22000,1968
20230629,111600,39121330750,22000,22050,22050,22000,2545
20230629,111500,39065316200,22050,22050,22050,21950,859
20230629,111400,39046424350,22000,22000,22100,21950,12926
20230629,111300,38761957550,21950,21950,22000,21950,1166
20230629,111200,38736359750,21900,21950,22000,21900,4265
20230629,111100,38642793000,21950,21900,21950,21900,4210
20230629,111000,38550426950,21950,21950,21950,21850,8123
20230629,110900,38372482050,21900,22000,22050,21900,4268
20230629,110800,38278770250,22050,22050,22050,22000,7006
20230629,110700,38124493000,22100,22150,22200,22050,2698
20230629,110600,38064840500,22150,22200,22200,22100,2668
20230629,110500,38005750900,22200,22150,22250,22150,4157
20230629,110400,37913513450,22150,22100,22200,22050,5206
20230629,110300,37798357950,22050,22150,22200,22050,7877
20230629,110200,37624279550,22200,22300,22300,22150,3470
20230629,110100,37547150850,22300,22250,22300,22200,7495
20230629,110000,37380394300,22200,22300,22300,22200,2967
20230629,105900,37314347600,22300,22300,22300,22200,5602
20230629,105800,37189569150,22250,22300,22300,22250,4912
20230629,105700,37080199200,22300,22350,22350,22300,11922
20230629,105600,36814088100,22350,22350,22350,22300,7066
20230629,105500,36656189300,22350,22250,22350,22250,19100
20230629,105400,36230206750,22250,22250,22300,22200,7070
20230629,105300,36072846800,22250,22250,22300,22250,3670
20230629,105200,35991139250,22250,22200,22300,22200,7790
20230629,105100,35817755400,22250,22200,22250,22200,6275
20230629,105000,35678317200,22250,22200,22250,22200,3214
20230629,104900,35606853750,22250,22200,22250,22150,8651
20230629,104800,35414748600,22200,22200,22200,22150,5163
20230629,104700,35300151850,22150,22200,22200,22150,1811
20230629,104600,35259981000,22200,22200,22200,22150,2146
20230629,104500,35212407650,22200,22050,22200,22050,10471
20230629,104400,34980530550,22100,22150,22150,22050,6708
20230629,104300,34832247350,22150,22150,22150,22100,3010
20230629,104200,34765642550,22150,22100,22150,22100,2589
20230629,104100,34708358750,22100,22150,22200,22100,2669
20230629,104000,34649242800,22150,22150,22200,22100,4447
20230629,103900,34550756150,22150,22150,22200,22100,5517
20230629,103800,34428530450,22150,22100,22200,22100,17379
20230629,103700,34043665350,22100,22050,22100,22000,9288
20230629,103600,33838470250,22050,22050,22100,22000,4599
20230629,103500,33737035550,22050,22100,22100,22000,3696
20230629,103400,33655513400,22050,22050,22100,22000,3209
20230629,103300,33584719650,22050,22050,22100,22000,6385
20230629,103200,33443963100,22050,22050,22100,22000,3134
20230629,103100,33374819600,22050,22000,22100,22000,9551
20230629,103000,33164148350,22050,22050,22100,22000,5100
20230629,102900,33051641300,22050,22000,22050,22000,2904
20230629,102800,32987631200,22000,21950,22050,21950,4009
20230629,102700,32899425300,22000,22000,22050,22000,6731
20230629,102600,32751259750,22050,22050,22050,22000,3316
20230629,102500,32678198100,22050,22050,22100,22000,8205
20230629,102400,32497257200,22100,21950,22100,21950,4860
20230629,102300,32390123650,21950,22000,22050,21600,21867
20230629,102200,31913182150,22050,22100,22100,22000,8833
20230629,102100,31718391100,22100,22150,22200,22050,18200
20230629,102000,31315568450,22150,22100,22200,22100,22643
20230629,101900,30814488900,22100,22050,22150,22050,16592
20230629,101800,30447938100,22050,22100,22100,22000,2838
20230629,101700,30385382400,22050,22050,22100,22000,12649
20230629,101600,30106432850,22100,21950,22100,21900,20261
20230629,101500,29660803000,21950,21900,21950,21850,6614
20230629,101400,29515876950,21900,21900,21950,21850,17264
20230629,101300,29137761400,21900,21800,21900,21750,18652
20230629,101200,28730644200,21800,21750,21800,21750,2056
20230629,101100,28685877850,21750,21750,21800,21700,3278
20230629,101000,28614672350,21750,21800,21800,21700,7887
20230629,100900,28442862900,21800,21800,21800,21750,11768
20230629,100800,28186433350,21800,21700,21850,21700,16588
20230629,100700,27825424200,21700,21700,21700,21650,1344
20230629,100600,27796262750,21700,21700,21750,21650,18449
20230629,100500,27396018350,21700,21700,21700,21650,6818
20230629,100400,27248358500,21700,21650,21700,21600,3717
20230629,100300,27167851650,21650,21600,21650,21550,6147
20230629,100200,27034977500,21600,21600,21600,21550,3343
20230629,100100,26962852200,21550,21550,21600,21550,2846
20230629,100000,26901498700,21550,21600,21600,21550,5199
20230629,095900,26789439200,21550,21550,21600,21500,4135
20230629,095800,26700308850,21500,21450,21550,21450,11837
20230629,095700,26445759350,21450,21450,21450,21400,6127
20230629,095600,26314418500,21450,21400,21450,21350,2926
20230629,095500,26251783350,21400,21400,21400,21350,3158
20230629,095400,26184243000,21400,21450,21450,21300,28894
20230629,095300,25567581350,21450,21350,21450,21300,32556
20230629,095200,24871588000,21350,21350,21400,21350,9127
20230629,095100,24676683500,21400,21400,21400,21350,7448
20230629,095000,24517633850,21350,21450,21500,21350,26996
20230629,094900,23940327400,21500,21400,21500,21400,10384
20230629,094800,23717608850,21450,21550,21550,21350,45715
20230629,094700,22736926600,21550,21550,21600,21500,17506
20230629,094600,22359799300,21600,21650,21650,21550,20251
20230629,094500,21922958050,21650,21700,21700,21600,10062
20230629,094400,21705183000,21700,21600,21700,21600,6843
20230629,094300,21557048400,21600,21800,21850,21550,42376
20230629,094200,20638287800,21850,21800,21850,21800,3451
20230629,094100,20563037600,21850,21850,21850,21800,1804
20230629,094000,20523693250,21800,21750,21850,21750,3664
20230629,093900,20443826700,21750,21700,21800,21650,9500
20230629,093800,20237537300,21700,21850,21850,21650,42378
20230629,093700,19315457450,21850,21850,21900,21800,16228
20230629,093600,18960905000,21850,21950,21950,21800,29240
20230629,093500,18321786750,21950,21950,22000,21900,14281
20230629,093400,18008198600,21950,22000,22000,21950,7678
20230629,093300,17839598350,21950,22100,22150,21950,15366
20230629,093200,17501182350,22150,22150,22200,22100,8475
20230629,093100,17313644900,22200,22150,22200,22100,3104
20230629,093000,17244825550,22150,22250,22250,22100,18962
20230629,092900,16824084150,22250,22200,22300,22200,12300
20230629,092800,16550412300,22200,22200,22250,22200,5384
20230629,092700,16430800600,22200,22250,22250,22200,2420
20230629,092600,16377049950,22250,22250,22300,22250,6886
20230629,092500,16223821250,22250,22250,22350,22200,26386
20230629,092400,15636291450,22250,22350,22400,22200,29661
20230629,092300,14974004000,22300,22250,22350,22200,16341
20230629,092200,14609897650,22250,22150,22250,22150,9421
20230629,092100,14400833050,22150,22050,22200,22050,7613
20230629,092000,14232297450,22050,22100,22150,22050,6651
20230629,091900,14085197750,22100,22000,22100,21950,5116
20230629,091800,13972342850,22000,22000,22000,21950,4568
20230629,091700,13871849400,22000,22000,22050,21900,21210
20230629,091600,13406125350,21950,22050,22050,21900,12556
20230629,091500,13130352450,22050,22000,22100,22000,8410
20230629,091400,12945034000,22050,22000,22050,21900,22389
20230629,091300,12452818850,22000,22150,22150,22000,25489
20230629,091200,11890437150,22150,22200,22250,22150,8840
20230629,091100,11694133200,22250,22200,22250,22200,10701
20230629,091000,11456479600,22200,22250,22300,22200,24107
20230629,090900,10919663250,22300,22350,22550,22250,49839
20230629,090800,9801992150,22400,22450,22450,22350,15321
20230629,090700,9458664850,22400,22450,22450,22350,20903
20230629,090600,8990254000,22450,22400,22500,22350,25919
20230629,090500,8409451750,22350,22450,22550,22350,31768
20230629,090400,7696291000,22450,22550,22600,22400,35325
20230629,090300,6902177250,22600,22500,22700,22450,78487
20230629,090200,5126974950,22500,22650,22700,22450,87611
20230629,090100,3151077250,22700,22150,22700,22150,100041
20230629,090000,908204500,22150,21900,22150,21900,38003