stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,183600,3390315950,36900,36900,36900,36900,920
20230620,183500,3390315950,36900,36900,36900,36900,0
20230620,183400,3390315950,36900,36900,36900,36900,0
20230620,183300,3390315950,36900,36900,36900,36900,0
20230620,183200,3390315950,36900,36900,36900,36900,0
20230620,183100,3390315950,36900,36900,36900,36900,0
20230620,183000,3390315950,36900,36900,36900,36900,0
20230620,182900,3390315950,36900,36900,36900,36900,0
20230620,182800,3390315950,36900,36900,36900,36900,0
20230620,182700,3390315950,36900,36900,36900,36900,0
20230620,182600,3390315950,36900,36900,36900,36900,0
20230620,182500,3390315950,36900,36900,36900,36900,0
20230620,182400,3390315950,36900,36900,36900,36900,0
20230620,182300,3390315950,36900,36900,36900,36900,0
20230620,182200,3390315950,36900,36900,36900,36900,0
20230620,182100,3390315950,36900,36900,36900,36900,0
20230620,182000,3390315950,36900,36900,36900,36900,0
20230620,181900,3390315950,36900,36900,36900,36900,0
20230620,181800,3390315950,36900,36900,36900,36900,0
20230620,181700,3390315950,36900,36900,36900,36900,0
20230620,181600,3390315950,36900,36900,36900,36900,0
20230620,181500,3390315950,36900,36900,36900,36900,0
20230620,181400,3390315950,36900,36900,36900,36900,0
20230620,181300,3390315950,36900,36900,36900,36900,0
20230620,181200,3390315950,36900,36900,36900,36900,0
20230620,181100,3390315950,36900,36900,36900,36900,0
20230620,181000,3390315950,36900,36900,36900,36900,0
20230620,180900,3390315950,36900,36900,36900,36900,0
20230620,180800,3390315950,36900,36900,36900,36900,0
20230620,180700,3390315950,36900,36900,36900,36900,0
20230620,180600,3390315950,36900,36900,36900,36900,920
20230620,180500,3390315950,36900,36900,36900,36900,0
20230620,180400,3390315950,36900,36900,36900,36900,0
20230620,180300,3390315950,36900,36900,36900,36900,0
20230620,180200,3390315950,36900,36900,36900,36900,0
20230620,180100,3390315950,36900,36900,36900,36900,0
20230620,180000,3390315950,36900,36900,36900,36900,0
20230620,175900,3390315950,36900,36900,36900,36900,0
20230620,175800,3390315950,36900,36900,36900,36900,0
20230620,175700,3390315950,36900,36900,36900,36900,0
20230620,175600,3390315950,36900,36900,36900,36900,0
20230620,175500,3390315950,36900,36900,36900,36900,0
20230620,175400,3390315950,36900,36900,36900,36900,0
20230620,175300,3390315950,36900,36900,36900,36900,0
20230620,175200,3390315950,36900,36900,36900,36900,0
20230620,175100,3390315950,36900,36900,36900,36900,0
20230620,175000,3390315950,36900,36900,36900,36900,0
20230620,174900,3390315950,36900,36900,36900,36900,0
20230620,174800,3390315950,36900,36900,36900,36900,0
20230620,174700,3390315950,36900,36900,36900,36900,0
20230620,174600,3390315950,36900,36900,36900,36900,0
20230620,174500,3390315950,36900,36900,36900,36900,0
20230620,174400,3390315950,36900,36900,36900,36900,0
20230620,174300,3390315950,36900,36900,36900,36900,0
20230620,174200,3390315950,36900,36900,36900,36900,0
20230620,174100,3390315950,36900,36900,36900,36900,0
20230620,174000,3390315950,36900,36900,36900,36900,0
20230620,173900,3390315950,36900,36900,36900,36900,0
20230620,173800,3390315950,36900,36900,36900,36900,0
20230620,173700,3390315950,36900,36900,36900,36900,0
20230620,173600,3390315950,36900,36900,36900,36900,920
20230620,173500,3390315950,36900,36900,36900,36900,0
20230620,173400,3390315950,36900,36900,36900,36900,0
20230620,173300,3390315950,36900,36900,36900,36900,0
20230620,173200,3390315950,36900,36900,36900,36900,0
20230620,173100,3390315950,36900,36900,36900,36900,0
20230620,173000,3390315950,36900,36900,36900,36900,0
20230620,172900,3390315950,36900,36900,36900,36900,0
20230620,172800,3390315950,36900,36900,36900,36900,0
20230620,172700,3390315950,36900,36900,36900,36900,0
20230620,172600,3390315950,36900,36900,36900,36900,0
20230620,172500,3390315950,36900,36900,36900,36900,0
20230620,172400,3390315950,36900,36900,36900,36900,0
20230620,172300,3390315950,36900,36900,36900,36900,0
20230620,172200,3390315950,36900,36900,36900,36900,0
20230620,172100,3390315950,36900,36900,36900,36900,0
20230620,172000,3390315950,36900,36900,36900,36900,0
20230620,171900,3390315950,36900,36900,36900,36900,0
20230620,171800,3390315950,36900,36900,36900,36900,0
20230620,171700,3390315950,36900,36900,36900,36900,0
20230620,171600,3390315950,36900,36900,36900,36900,0
20230620,171500,3390315950,36900,36900,36900,36900,0
20230620,171400,3390315950,36900,36900,36900,36900,0
20230620,171300,3390315950,36900,36900,36900,36900,0
20230620,171200,3390315950,36900,36900,36900,36900,0
20230620,171100,3390315950,36900,36900,36900,36900,0
20230620,171000,3390315950,36900,36900,36900,36900,0
20230620,170900,3390315950,36900,36900,36900,36900,0
20230620,170800,3390315950,36900,36900,36900,36900,0
20230620,170700,3390315950,36900,36900,36900,36900,0
20230620,170600,3390315950,36900,36900,36900,36900,920
20230620,170500,3390315950,36900,36900,36900,36900,0
20230620,170400,3390315950,36900,36900,36900,36900,0
20230620,170300,3390315950,36900,36900,36900,36900,0
20230620,170200,3390315950,36900,36900,36900,36900,0
20230620,170100,3390315950,36900,36900,36900,36900,0
20230620,170000,3390315950,36900,36900,36900,36900,0
20230620,165900,3390315950,36900,36900,36900,36900,0
20230620,165800,3390315950,36900,36900,36900,36900,0
20230620,165700,3390315950,36900,36900,36900,36900,0
20230620,165600,3390315950,36900,36900,36900,36900,0
20230620,165500,3390315950,36900,36900,36900,36900,0
20230620,165400,3390315950,36900,36900,36900,36900,0
20230620,165300,3390315950,36900,36900,36900,36900,0
20230620,165200,3390315950,36900,36900,36900,36900,0
20230620,165100,3390315950,36900,36900,36900,36900,0
20230620,165000,3390315950,36900,36900,36900,36900,0
20230620,164900,3390315950,36900,36900,36900,36900,0
20230620,164800,3390315950,36900,36900,36900,36900,0
20230620,164700,3390315950,36900,36900,36900,36900,0
20230620,164600,3390315950,36900,36900,36900,36900,0
20230620,164500,3390315950,36900,36900,36900,36900,0
20230620,164400,3390315950,36900,36900,36900,36900,0
20230620,164300,3390315950,36900,36900,36900,36900,0
20230620,164200,3390315950,36900,36900,36900,36900,0
20230620,164100,3390315950,36900,36900,36900,36900,0
20230620,164000,3390315950,36900,36900,36900,36900,0
20230620,163900,3390315950,36900,36900,36900,36900,0
20230620,163800,3390315950,36900,36900,36900,36900,0
20230620,163700,3390315950,36900,36900,36900,36900,0
20230620,163600,3390315950,36900,36900,36900,36900,920
20230620,163500,3390315950,36900,36900,36900,36900,0
20230620,163400,3390315950,36900,36900,36900,36900,0
20230620,163300,3390315950,36900,36900,36900,36900,0
20230620,163200,3390315950,36900,36900,36900,36900,0
20230620,163100,3390315950,36900,36900,36900,36900,0
20230620,163000,3390315950,36900,36900,36900,36900,0
20230620,162900,3390315950,36900,36900,36900,36900,0
20230620,162800,3390315950,36900,36900,36900,36900,0
20230620,162700,3390315950,36900,36900,36900,36900,0
20230620,162600,3390315950,36900,36900,36900,36900,0
20230620,162500,3390315950,36900,36900,36900,36900,0
20230620,162400,3390315950,36900,36900,36900,36900,0
20230620,162300,3390315950,36900,36900,36900,36900,0
20230620,162200,3390315950,36900,36900,36900,36900,0
20230620,162100,3390315950,36900,36900,36900,36900,0
20230620,162000,3390315950,36900,36900,36900,36900,0
20230620,161900,3390315950,36900,36900,36900,36900,0
20230620,161800,3390315950,36900,36900,36900,36900,0
20230620,161700,3390315950,36900,36900,36900,36900,0
20230620,161600,3390315950,36900,36900,36900,36900,0
20230620,161500,3390315950,36900,36900,36900,36900,0
20230620,161400,3390315950,36900,36900,36900,36900,0
20230620,161300,3390315950,36900,36900,36900,36900,0
20230620,161200,3390315950,36900,36900,36900,36900,0
20230620,161100,3390315950,36900,36900,36900,36900,0
20230620,161000,3390315950,36900,36900,36900,36900,0
20230620,160900,3390315950,36900,36900,36900,36900,0
20230620,160800,3390315950,36900,36900,36900,36900,0
20230620,160700,3390315950,36900,36900,36900,36900,0
20230620,160600,3390315950,36900,36900,36900,36900,920
20230620,160500,3390315950,36900,36900,36900,36900,0
20230620,160400,3390315950,36900,36900,36900,36900,0
20230620,160300,3390315950,36900,36900,36900,36900,0
20230620,160200,3390315950,36900,36900,36900,36900,0
20230620,160100,3390315950,36900,36900,36900,36900,0
20230620,160000,3390315950,36900,36900,36900,36900,0
20230620,155900,3390315950,36900,36900,36900,36900,0
20230620,155800,3390315950,36900,36900,36900,36900,0
20230620,155700,3390315950,36900,36900,36900,36900,0
20230620,155600,3390315950,36900,36900,36900,36900,0
20230620,155500,3390315950,36900,36900,36900,36900,0
20230620,155400,3390315950,36900,36900,36900,36900,0
20230620,155300,3390315950,36900,36900,36900,36900,0
20230620,155200,3390315950,36900,36900,36900,36900,0
20230620,155100,3390315950,36900,36900,36900,36900,0
20230620,155000,3390315950,36900,36900,36900,36900,0
20230620,154900,3390315950,36900,36900,36900,36900,0
20230620,154800,3390315950,36900,36900,36900,36900,0
20230620,154700,3390315950,36900,36900,36900,36900,0
20230620,154600,3390315950,36900,36900,36900,36900,0
20230620,154500,3390315950,36900,36900,36900,36900,0
20230620,154400,3390315950,36900,36900,36900,36900,0
20230620,154300,3390315950,36900,36900,36900,36900,0
20230620,154200,3390315950,36900,36900,36900,36900,0
20230620,154100,3390315950,36900,36900,36900,36900,0
20230620,154000,3390315950,36900,36900,36900,36900,0
20230620,153900,3390315950,36900,36900,36900,36900,0
20230620,153800,3390315950,36900,36900,36900,36900,0
20230620,153700,3390315950,36900,36900,36900,36900,0
20230620,153600,3390315950,36900,36900,36900,36900,920
20230620,153500,3390315950,36900,36900,36900,36900,0
20230620,153400,3390315950,36900,36900,36900,36900,0
20230620,153300,3390315950,36900,36900,36900,36900,0
20230620,153200,3390315950,36900,36900,36900,36900,0
20230620,153100,3390315950,36900,36900,36900,36900,0
20230620,153000,3390315950,36900,36900,36900,36900,920
20230620,152900,3356367950,36900,36900,36900,36900,0
20230620,152800,3356367950,36900,36900,36900,36900,0
20230620,152700,3356367950,36900,36900,36900,36900,0
20230620,152600,3356367950,36900,36900,36900,36900,0
20230620,152500,3356367950,36900,36900,36900,36900,0
20230620,152400,3356367950,36900,36900,36900,36900,0
20230620,152300,3356367950,36900,36900,36900,36900,0
20230620,152200,3356367950,36900,36900,36900,36900,0
20230620,152100,3356367950,36900,36900,36900,36900,0
20230620,152000,3356367950,36900,36900,36900,36900,0
20230620,151900,3356367950,36900,36900,36900,36900,138
20230620,151800,3351275750,36900,36900,36900,36900,6
20230620,151700,3351054350,36900,36950,37050,36900,229
20230620,151600,3342599650,36950,37050,37050,36950,244
20230620,151500,3333563850,37050,37050,37050,37050,19
20230620,151400,3332859900,37050,36950,37050,36950,42
20230620,151300,3331306800,36950,37000,37000,36950,7
20230620,151200,3331048050,37000,36950,37000,36950,62
20230620,151100,3328755050,36950,37000,37050,36950,957
20230620,151000,3293371000,37000,37000,37050,37000,8
20230620,150900,3293074950,37000,37000,37050,37000,308
20230620,150800,3281676700,37050,37000,37050,37000,358
20230620,150700,3268427950,37050,37050,37050,37000,83
20230620,150600,3265354200,37050,37050,37050,37000,44
20230620,150500,3263724050,37050,37000,37050,37000,249
20230620,150400,3254510000,37000,37000,37050,36950,418
20230620,150300,3239046700,37000,37000,37050,37000,159
20230620,150200,3233162800,37000,37000,37000,37000,44
20230620,150100,3231534800,37000,37050,37050,37000,151
20230620,150000,3225940450,37050,37000,37050,37000,242
20230620,145900,3216983100,37050,37000,37100,37000,284
20230620,145800,3206457850,37050,37050,37050,37000,156
20230620,145700,3200679000,37050,37000,37050,37000,73
20230620,145600,3197976850,37000,37050,37100,37000,182
20230620,145500,3191233800,37050,37100,37100,37000,225
20230620,145400,3182897350,37050,37050,37100,37000,798
20230620,145300,3153348450,37100,37100,37100,37050,277
20230620,145200,3143081200,37050,37050,37100,37050,233
20230620,145100,3134443400,37050,37050,37100,37050,378
20230620,145000,3120425200,37100,37100,37100,37050,402
20230620,144900,3105527400,37100,37100,37100,37050,236
20230620,144800,3096777150,37100,37050,37100,37050,366
20230620,144700,3083213900,37050,37050,37050,37050,205
20230620,144600,3075618650,37050,37050,37050,37000,97
20230620,144500,3072025100,37050,37000,37050,37000,200
20230620,144400,3064622800,37000,37000,37050,37000,198
20230620,144300,3057296150,37050,37000,37050,36950,751
20230620,144200,3029489850,37000,37050,37050,37000,112
20230620,144100,3025340950,37000,37000,37000,37000,128
20230620,144000,3020604950,37050,36950,37050,36950,168
20230620,143900,3014390050,36950,36950,37050,36950,228
20230620,143800,3005959400,37000,37000,37000,36950,160
20230620,143700,3000043300,37000,37050,37050,36950,193
20230620,143600,2992904350,37000,37000,37050,36950,276
20230620,143500,2982694800,37000,36950,37000,36950,136
20230620,143400,2977667900,37000,37000,37050,36950,169
20230620,143300,2971412650,37000,37000,37050,36950,585
20230620,143200,2949772900,37000,37000,37000,37000,74
20230620,143100,2947034900,36950,37000,37000,36950,140
20230620,143000,2941855300,37000,37000,37000,37000,147
20230620,142900,2936416300,37000,37000,37000,36950,212
20230620,142800,2928574850,36950,36950,37000,36900,140
20230620,142700,2923402250,36950,37000,37000,36950,244
20230620,142600,2914381750,37000,36900,37000,36900,132
20230620,142500,2909504350,36900,37000,37000,36900,584
20230620,142400,2887935350,37000,36950,37000,36950,110
20230620,142300,2883866350,36950,37000,37000,36950,420
20230620,142200,2868343500,37050,37050,37050,36950,192
20230620,142100,2861233250,37050,37000,37050,37000,167
20230620,142000,2855052450,37000,37000,37050,37000,156
20230620,141900,2849275750,37050,37000,37050,36950,176
20230620,141800,2842758450,37000,37000,37000,37000,343
20230620,141700,2830067450,37000,37000,37000,37000,86
20230620,141600,2826885450,37000,36950,37000,36950,146
20230620,141500,2821483750,37000,37050,37050,37000,256
20230620,141400,2812006250,37050,37050,37050,37000,665
20230620,141300,2787393050,37050,37050,37050,37000,237
20230620,141200,2778617500,37050,37000,37050,37000,273
20230620,141100,2768514000,37050,37050,37050,37050,156
20230620,141000,2762734200,37000,36950,37000,36950,273
20230620,140900,2752633500,37000,37000,37000,37000,262
20230620,140800,2742939500,37000,36950,37050,36950,518
20230620,140700,2723774900,37000,36950,37000,36950,340
20230620,140600,2711201300,37000,36950,37000,36950,210
20230620,140500,2703435850,36950,36950,36950,36900,340
20230620,140400,2690873350,36900,36900,36950,36900,200
20230620,140300,2683491900,36850,36900,36900,36850,467
20230620,140200,2666259900,36900,36900,36900,36850,133
20230620,140100,2661352450,36900,36900,36900,36850,95
20230620,140000,2657847000,36900,36850,36900,36850,225
20230620,135900,2649545950,36850,36850,36850,36850,187
20230620,135800,2642655000,36850,36850,36850,36850,70
20230620,135700,2640075500,36850,36800,36850,36800,705
20230620,135600,2614127900,36800,36800,36800,36750,154
20230620,135500,2608461950,36800,36800,36800,36800,88
20230620,135400,2605223550,36750,36800,36800,36750,208
20230620,135300,2597569600,36800,36800,36800,36800,178
20230620,135200,2591019200,36800,36800,36800,36750,352
20230620,135100,2578067350,36800,36800,36800,36750,168
20230620,135000,2571885250,36700,36700,36800,36700,433
20230620,134900,2555982850,36750,36750,36750,36700,136
20230620,134800,2550988150,36750,36700,36750,36650,145
20230620,134700,2545663900,36650,36700,36750,36600,395
20230620,134600,2531193200,36700,36650,36700,36650,165
20230620,134500,2525142300,36600,36650,36650,36600,7
20230620,134400,2524886050,36600,36550,36650,36550,184
20230620,134300,2518150200,36550,36550,36550,36550,19
20230620,134200,2517455750,36600,36550,36600,36550,116
20230620,134100,2513213450,36600,36600,36600,36550,126
20230620,134000,2508601950,36600,36600,36600,36600,50
20230620,133900,2506771950,36550,36550,36600,36550,26
20230620,133800,2505821600,36550,36550,36550,36550,369
20230620,133700,2492334650,36550,36550,36550,36550,7
20230620,133600,2492078800,36600,36600,36600,36550,151
20230620,133500,2486552750,36550,36550,36550,36550,20
20230620,133400,2485821750,36550,36550,36550,36550,2
20230620,133300,2485748650,36650,36550,36650,36550,86
20230620,133200,2482602350,36550,36600,36600,36550,285
20230620,133100,2472172250,36700,36650,36700,36600,515
20230620,133000,2453295600,36650,36700,36700,36650,538
20230620,132900,2433551300,36750,36750,36750,36750,102
20230620,132800,2429802800,36750,36750,36750,36750,396
20230620,132700,2415249800,36800,36750,36800,36750,115
20230620,132600,2411018200,36750,36750,36750,36750,212
20230620,132500,2403227200,36800,36800,36800,36800,6
20230620,132400,2403006400,36750,36750,36800,36750,264
20230620,132300,2393298750,36800,36800,36800,36800,68
20230620,132200,2390796350,36800,36800,36800,36800,1
20230620,132100,2390759550,36800,36850,36900,36800,356
20230620,132000,2377649400,36850,36850,36850,36850,107
20230620,131900,2373706450,36850,36850,36850,36850,51
20230620,131800,2371827100,36950,36850,36950,36850,106
20230620,131700,2367913550,36900,36900,36900,36900,139
20230620,131600,2362784450,36900,36900,36900,36900,413
20230620,131500,2347544750,36900,36900,36900,36900,29
20230620,131400,2346474650,36950,36950,37000,36950,1099
20230620,131300,2305866550,37000,37000,37000,37000,0
20230620,131200,2305866550,37000,37050,37050,37000,393
20230620,131100,2291322550,37000,37000,37050,37000,84
20230620,131000,2288211000,37000,37000,37100,37000,3619
20230620,130900,2154181750,37000,36900,37000,36900,2035
20230620,130800,2078985750,36900,36900,36900,36900,315
20230620,130700,2067362250,36900,36900,36900,36900,366
20230620,130600,2053856850,36900,36950,36950,36900,95
20230620,130500,2050350900,36950,36950,36950,36950,195
20230620,130400,2043145650,36900,36900,36900,36850,869
20230620,130300,2011080550,36850,36850,36900,36850,80
20230620,130200,2008130050,36850,36900,36900,36850,107
20230620,130100,2004182050,36850,36850,36850,36850,1
20230620,130000,2004145200,36900,36750,36900,36750,207
20230620,125900,1996514500,36750,36750,36750,36750,1
20230620,125800,1996477750,36800,36800,36800,36800,50
20230620,125700,1994637750,36800,36800,36800,36800,7
20230620,125600,1994380150,36800,36800,36900,36800,868
20230620,125500,1962427050,36800,36750,36800,36750,150
20230620,125400,1956909550,36750,36750,36750,36750,7
20230620,125300,1956652300,36750,36750,36750,36750,11
20230620,125200,1956248050,36800,36800,36800,36800,1017
20230620,125100,1918822450,36850,36900,36900,36850,178
20230620,125000,1912262900,36850,36850,36850,36850,66
20230620,124900,1909830800,36850,36850,36850,36850,30
20230620,124800,1908725300,36850,36850,36850,36850,400
20230620,124700,1893985300,36850,36900,36900,36800,354
20230620,124600,1880926600,36900,36900,36900,36800,15
20230620,124500,1880373200,36900,36850,36900,36850,537
20230620,124400,1860580600,36800,36800,36800,36800,37
20230620,124300,1859219000,36850,36800,36850,36800,64
20230620,124200,1856863250,36800,36800,36800,36800,110
20230620,124100,1852815250,36850,36850,36850,36800,22
20230620,124000,1852005400,36850,36750,36850,36750,76
20230620,123900,1849205550,36750,36850,36850,36750,15
20230620,123800,1848653900,36750,36750,36750,36750,6
20230620,123700,1848433400,36850,36800,36850,36800,141
20230620,123600,1843243450,36800,36700,36800,36700,368
20230620,123500,1829711200,36700,36750,36750,36700,251
20230620,123400,1820488800,36700,36700,36700,36700,89
20230620,123300,1817222500,36700,36700,36700,36650,136
20230620,123200,1812236350,36650,36650,36650,36650,10
20230620,123100,1811869850,36750,36650,36750,36600,254
20230620,123000,1802557800,36650,36600,36650,36600,180
20230620,122900,1795968800,36600,36650,36650,36600,254
20230620,122800,1786669250,36650,36650,36650,36650,11
20230620,122700,1786266100,36700,36650,36700,36600,437
20230620,122600,1770249450,36650,36700,36700,36650,55
20230620,122500,1768233450,36700,36750,36750,36700,37
20230620,122400,1766873750,36750,36750,36750,36750,83
20230620,122300,1763823500,36750,36650,36750,36650,11
20230620,122200,1763419950,36650,36750,36750,36650,40
20230620,122100,1761950350,36750,36700,36750,36650,196
20230620,122000,1754761850,36700,36800,36800,36700,20
20230620,121900,1754027750,36800,36800,36800,36800,0
20230620,121800,1754027750,36800,36850,36850,36800,153
20230620,121700,1748394850,36850,36850,36850,36800,278
20230620,121600,1738151250,36850,36650,36850,36650,1605
20230620,121500,1679173150,36650,36700,36700,36650,31
20230620,121400,1678036000,36650,36650,36650,36650,63
20230620,121300,1675727050,36650,36650,36650,36650,200
20230620,121200,1668397050,36650,36650,36700,36650,107
20230620,121100,1664473000,36650,36700,36700,36650,69
20230620,121000,1661941500,36650,36750,36750,36650,198
20230620,120900,1654670100,36750,36800,36800,36750,88
20230620,120800,1651435600,36800,36850,36850,36800,41
20230620,120700,1649926300,36850,36800,36900,36800,223
20230620,120600,1641709850,36800,36850,36850,36800,38
20230620,120500,1640310300,36800,36850,36900,36800,82
20230620,120400,1637288150,36900,36900,36900,36900,19
20230620,120300,1636587050,36900,36900,36900,36850,71
20230620,120200,1633967450,36850,36850,36850,36750,37
20230620,120100,1632605250,36850,36900,36900,36850,320
20230620,120000,1620810100,36900,36750,36900,36750,213
20230620,115900,1612956350,36750,36700,36900,36700,720
20230620,115800,1586479600,36700,36650,36700,36650,145
20230620,115700,1581159800,36550,36600,36650,36550,358
20230620,115600,1568064700,36650,36650,36650,36650,61
20230620,115500,1565829050,36650,36650,36650,36650,93
20230620,115400,1562420600,36650,36650,36650,36650,1
20230620,115300,1562383950,36650,36650,36650,36650,66
20230620,115200,1559965050,36650,36650,36650,36650,102
20230620,115100,1556226750,36650,36650,36650,36650,104
20230620,115000,1552415150,36650,36700,36700,36650,99
20230620,114900,1548784150,36700,36700,36700,36700,35
20230620,114800,1547499650,36650,36700,36700,36550,177
20230620,114700,1541018200,36700,36700,36700,36700,82
20230620,114600,1538008800,36750,36750,36750,36750,326
20230620,114500,1526028300,36750,36850,36850,36750,29
20230620,114400,1524960550,36850,36750,36850,36750,101
20230620,114300,1521248600,36750,36800,36800,36750,15
20230620,114200,1520696700,36800,36900,36900,36800,535
20230620,114100,1500991900,36850,36900,36950,36850,15
20230620,114000,1500438250,36850,36900,36950,36850,807
20230620,113900,1470653700,36900,36900,36900,36850,832
20230620,113800,1439952950,36900,36850,36900,36850,179
20230620,113700,1433350400,36850,36900,36900,36800,1577
20230620,113600,1375175850,36850,36850,36900,36800,222
20230620,113500,1366999750,36850,36850,36900,36800,833
20230620,113400,1336331850,36800,36850,36850,36800,170
20230620,113300,1330067650,36850,36850,36850,36850,182
20230620,113200,1323360950,36850,36800,36850,36800,612
20230620,113100,1300811750,36800,36800,36850,36800,262
20230620,113000,1291165000,36800,36800,36850,36800,581
20230620,112900,1269769900,36800,36800,36850,36800,440
20230620,112800,1253575200,36900,36800,36900,36800,2051
20230620,112700,1178015200,36800,36750,36800,36750,13
20230620,112600,1177537350,36750,36700,36750,36700,191
20230620,112500,1170518400,36750,36750,36750,36700,516
20230620,112400,1151556200,36700,36650,36700,36650,812
20230620,112300,1121761800,36650,36700,36700,36650,18
20230620,112200,1121102000,36650,36650,36700,36650,226
20230620,112100,1112818600,36650,36600,36650,36600,107
20230620,112000,1108899050,36600,36600,36600,36600,67
20230620,111900,1106446850,36600,36600,36600,36600,115
20230620,111800,1102237850,36600,36650,36650,36600,58
20230620,111700,1100115000,36600,36700,36700,36600,256
20230620,111600,1090735550,36650,36700,36750,36650,607
20230620,111500,1068460550,36700,36600,36700,36600,295
20230620,111400,1057654900,36650,36700,36700,36600,238
20230620,111300,1048933700,36700,36700,36750,36650,726
20230620,111200,1022291600,36700,36600,36700,36600,1840
20230620,111100,954843000,36600,36500,36600,36500,361
20230620,111000,941642050,36450,36500,36550,36450,842
20230620,110900,910897550,36450,36300,36450,36300,1034
20230620,110800,873264850,36250,36250,36250,36250,2
20230620,110700,873192350,36200,36200,36250,36200,167
20230620,110600,867145350,36150,36150,36150,36150,0
20230620,110500,867145350,36150,36200,36200,36150,65
20230620,110400,864793950,36200,36250,36250,36150,118
20230620,110300,860523650,36250,36250,36250,36250,1
20230620,110200,860487400,36200,36250,36250,36200,331
20230620,110100,848501300,36250,36300,36300,36250,175
20230620,110000,842156900,36250,36250,36250,36200,437
20230620,105900,826331150,36200,36300,36300,36200,129
20230620,105800,821661150,36300,36300,36300,36200,9
20230620,105700,821335050,36300,36300,36300,36300,0
20230620,105600,821335050,36300,36250,36300,36100,56
20230620,105500,819311000,36150,36350,36350,36150,340
20230620,105400,806959050,36350,36350,36350,36300,312
20230620,105300,795617950,36300,36350,36350,36300,161
20230620,105200,789773150,36400,36350,36400,36350,255
20230620,105100,780501450,36400,36300,36400,36300,120
20230620,105000,776138200,36300,36350,36350,36300,14
20230620,104900,775629350,36300,36400,36400,36300,434
20230620,104800,759856050,36350,36350,36400,36350,19
20230620,104700,759165250,36350,36400,36400,36350,90
20230620,104600,755892200,36550,36550,36600,36500,1223
20230620,104500,711229450,36550,36350,36550,36350,1537
20230620,104400,655189250,36300,36350,36350,36300,158
20230620,104300,649453800,36350,36200,36400,36200,2116
20230620,104200,572574300,36250,36200,36250,36100,230
20230620,104100,564246650,36200,36100,36250,36100,467
20230620,104000,547322700,36100,36200,36250,36100,228
20230620,103900,539080100,36250,36150,36250,36150,584
20230620,103800,517954000,36050,36000,36100,36000,1017
20230620,103700,481293300,36000,36000,36000,36000,200
20230620,103600,474093300,36000,36000,36000,36000,207
20230620,103500,466641300,36000,36000,36000,36000,3
20230620,103400,466533300,36050,36000,36050,36000,45
20230620,103300,464912050,36000,36000,36000,36000,30
20230620,103200,463832050,36000,36000,36000,36000,13
20230620,103100,463364050,36000,36000,36000,36000,6
20230620,103000,463148050,36050,36000,36050,36000,360
20230620,102900,450173050,36000,36000,36000,36000,13
20230620,102800,449705050,36000,36000,36000,36000,1
20230620,102700,449669050,36000,36000,36000,36000,46
20230620,102600,448013050,36050,36050,36050,36050,35
20230620,102500,446751300,36000,36000,36000,36000,178
20230620,102400,440343300,35900,35900,35900,35900,7
20230620,102300,440092000,35900,36000,36000,35900,61
20230620,102200,437898100,36000,36000,36000,35950,68
20230620,102100,435450600,36000,36000,36000,36000,102
20230620,102000,431778600,36000,36000,36000,36000,41
20230620,101900,430302600,36000,36000,36000,36000,1
20230620,101800,430266600,35900,35950,36000,35900,210
20230620,101700,422708650,35950,35950,35950,35900,4
20230620,101600,422564950,35900,35950,35950,35900,293
20230620,101500,412043100,35950,35950,35950,35950,6
20230620,101400,411827400,35950,35950,35950,35950,30
20230620,101300,410748900,36000,36050,36050,36000,454
20230620,101200,394392050,36050,36050,36050,36000,57
20230620,101100,392337850,36050,36100,36100,36050,213
20230620,101000,384657900,36100,36100,36100,36100,3
20230620,100900,384549600,36150,36150,36150,36150,15
20230620,100800,384007350,36150,36150,36150,36150,154
20230620,100700,378440250,36100,36150,36150,36050,356
20230620,100600,365599950,36150,36050,36250,36050,888
20230620,100500,333494050,36050,36000,36050,36000,845
20230620,100400,303073650,35900,35950,36000,35900,354
20230620,100300,290348100,35950,35900,35950,35900,201
20230620,100200,283128500,35850,35850,35850,35850,89
20230620,100100,279937850,35800,35750,35800,35750,29
20230620,100000,278900150,35750,35750,35800,35750,23
20230620,095900,278077850,35800,35750,35800,35750,33
20230620,095800,276898050,35800,35750,35800,35750,2
20230620,095700,276826500,35800,35800,35800,35800,1
20230620,095600,276790700,35800,35800,35800,35800,249
20230620,095500,267876500,35850,35800,35850,35800,59
20230620,095400,265764250,35800,35800,35800,35800,113
20230620,095300,261718850,35800,35800,35800,35800,0
20230620,095200,261718850,35800,35850,35850,35800,146
20230620,095100,256485250,35850,35850,35850,35850,0
20230620,095000,256485250,35850,35850,35850,35850,0
20230620,094900,256485250,35850,35900,35900,35850,29
20230620,094800,255444200,35900,35900,35900,35900,100
20230620,094700,251854200,35900,35900,35900,35850,72
20230620,094600,249270900,35950,35950,35950,35950,5
20230620,094500,249091150,35950,35950,36000,35950,205
20230620,094400,241721000,35950,35950,35950,35900,195
20230620,094300,234712850,35950,35950,35950,35950,89
20230620,094200,231513300,35950,35950,35950,35950,29
20230620,094100,230470750,35950,35900,35950,35900,23
20230620,094000,229643950,35950,35900,35950,35900,47
20230620,093900,227956400,35950,35900,35950,35900,59
20230620,093800,225838250,35800,35900,35900,35800,27
20230620,093700,224869050,35900,35950,35950,35900,431
20230620,093600,209394550,35950,36000,36000,35950,55
20230620,093500,207415000,35950,35950,35950,35950,155
20230620,093400,201842750,36000,36050,36050,35950,429
20230620,093300,186411850,36000,36000,36150,35950,407
20230620,093200,171755550,36000,36000,36200,35950,204
20230620,093100,164409200,35950,35950,36350,35900,530
20230620,093000,145305750,35900,35850,35900,35850,308
20230620,092900,134254300,35850,35800,35850,35800,12
20230620,092800,133824250,35800,35800,35800,35750,102
20230620,092700,130174750,35750,35800,35800,35750,441
20230620,092600,114387500,35800,35850,35900,35800,148
20230620,092500,109083800,35900,35800,35900,35800,247
20230620,092400,100227500,35750,35600,35750,35600,618
20230620,092300,78207550,35600,35550,35600,35550,23
20230620,092200,77389700,35550,35500,35550,35500,45
20230620,092100,75791700,35500,35500,35500,35500,2
20230620,092000,75720700,35500,35500,35500,35500,120
20230620,091900,71460700,35550,35550,35550,35550,0
20230620,091800,71460700,35550,35550,35550,35500,209
20230620,091700,64030800,35550,35550,35550,35550,9
20230620,091600,63710850,35550,35550,35600,35550,11
20230620,091500,63319500,35500,35450,35500,35450,12
20230620,091400,62893850,35500,35500,35500,35500,12
20230620,091300,62467850,35450,35450,35450,35450,0
20230620,091200,62467850,35450,35500,35650,35450,283
20230620,091100,52415900,35500,35500,35500,35500,31
20230620,091000,51315400,35500,35500,35500,35500,8
20230620,090900,51031400,35550,35550,35550,35550,140
20230620,090800,46054400,35500,35300,35500,35300,238
20230620,090700,37633800,35300,35300,35350,35300,557
20230620,090600,17947200,35300,35300,35300,35300,42
20230620,090500,16464600,35300,35300,35300,35250,72
20230620,090400,13923050,35250,35250,35250,35250,4
20230620,090300,13782050,35300,35350,35350,35300,185
20230620,090200,7249600,35350,35350,35350,35350,55
20230620,090100,5305350,35400,35400,35400,35400,18
20230620,090000,4668150,35350,35400,35450,35350,132