stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,204300,47389664500,285000,285000,285000,285000,8537
20230628,204200,47389664500,285000,285000,285000,285000,0
20230628,204100,47389664500,285000,285000,285000,285000,0
20230628,204000,47389664500,285000,285000,285000,285000,0
20230628,203900,47389664500,285000,285000,285000,285000,0
20230628,203800,47389664500,285000,285000,285000,285000,0
20230628,203700,47389664500,285000,285000,285000,285000,0
20230628,203600,47389664500,285000,285000,285000,285000,0
20230628,203500,47389664500,285000,285000,285000,285000,0
20230628,203400,47389664500,285000,285000,285000,285000,0
20230628,203300,47389664500,285000,285000,285000,285000,0
20230628,203200,47389664500,285000,285000,285000,285000,0
20230628,203100,47389664500,285000,285000,285000,285000,0
20230628,203000,47389664500,285000,285000,285000,285000,0
20230628,202900,47389664500,285000,285000,285000,285000,0
20230628,202800,47389664500,285000,285000,285000,285000,0
20230628,202700,47389664500,285000,285000,285000,285000,0
20230628,202600,47389664500,285000,285000,285000,285000,0
20230628,202500,47389664500,285000,285000,285000,285000,0
20230628,202400,47389664500,285000,285000,285000,285000,0
20230628,202300,47389664500,285000,285000,285000,285000,0
20230628,202200,47389664500,285000,285000,285000,285000,0
20230628,202100,47389664500,285000,285000,285000,285000,0
20230628,202000,47389664500,285000,285000,285000,285000,0
20230628,201900,47389664500,285000,285000,285000,285000,0
20230628,201800,47389664500,285000,285000,285000,285000,0
20230628,201700,47389664500,285000,285000,285000,285000,0
20230628,201600,47389664500,285000,285000,285000,285000,0
20230628,201500,47389664500,285000,285000,285000,285000,0
20230628,201400,47389664500,285000,285000,285000,285000,0
20230628,201300,47389664500,285000,285000,285000,285000,8537
20230628,201200,47389664500,285000,285000,285000,285000,0
20230628,201100,47389664500,285000,285000,285000,285000,0
20230628,201000,47389664500,285000,285000,285000,285000,0
20230628,200900,47389664500,285000,285000,285000,285000,0
20230628,200800,47389664500,285000,285000,285000,285000,0
20230628,200700,47389664500,285000,285000,285000,285000,0
20230628,200600,47389664500,285000,285000,285000,285000,0
20230628,200500,47389664500,285000,285000,285000,285000,0
20230628,200400,47389664500,285000,285000,285000,285000,0
20230628,200300,47389664500,285000,285000,285000,285000,0
20230628,200200,47389664500,285000,285000,285000,285000,0
20230628,200100,47389664500,285000,285000,285000,285000,0
20230628,200000,47389664500,285000,285000,285000,285000,0
20230628,195900,47389664500,285000,285000,285000,285000,0
20230628,195800,47389664500,285000,285000,285000,285000,0
20230628,195700,47389664500,285000,285000,285000,285000,0
20230628,195600,47389664500,285000,285000,285000,285000,0
20230628,195500,47389664500,285000,285000,285000,285000,0
20230628,195400,47389664500,285000,285000,285000,285000,0
20230628,195300,47389664500,285000,285000,285000,285000,0
20230628,195200,47389664500,285000,285000,285000,285000,0
20230628,195100,47389664500,285000,285000,285000,285000,0
20230628,195000,47389664500,285000,285000,285000,285000,0
20230628,194900,47389664500,285000,285000,285000,285000,0
20230628,194800,47389664500,285000,285000,285000,285000,0
20230628,194700,47389664500,285000,285000,285000,285000,0
20230628,194600,47389664500,285000,285000,285000,285000,0
20230628,194500,47389664500,285000,285000,285000,285000,0
20230628,194400,47389664500,285000,285000,285000,285000,0
20230628,194300,47389664500,285000,285000,285000,285000,8537
20230628,194200,47389664500,285000,285000,285000,285000,0
20230628,194100,47389664500,285000,285000,285000,285000,0
20230628,194000,47389664500,285000,285000,285000,285000,0
20230628,193900,47389664500,285000,285000,285000,285000,0
20230628,193800,47389664500,285000,285000,285000,285000,0
20230628,193700,47389664500,285000,285000,285000,285000,0
20230628,193600,47389664500,285000,285000,285000,285000,0
20230628,193500,47389664500,285000,285000,285000,285000,0
20230628,193400,47389664500,285000,285000,285000,285000,0
20230628,193300,47389664500,285000,285000,285000,285000,0
20230628,193200,47389664500,285000,285000,285000,285000,0
20230628,193100,47389664500,285000,285000,285000,285000,0
20230628,193000,47389664500,285000,285000,285000,285000,0
20230628,192900,47389664500,285000,285000,285000,285000,0
20230628,192800,47389664500,285000,285000,285000,285000,0
20230628,192700,47389664500,285000,285000,285000,285000,0
20230628,192600,47389664500,285000,285000,285000,285000,0
20230628,192500,47389664500,285000,285000,285000,285000,0
20230628,192400,47389664500,285000,285000,285000,285000,0
20230628,192300,47389664500,285000,285000,285000,285000,0
20230628,192200,47389664500,285000,285000,285000,285000,0
20230628,192100,47389664500,285000,285000,285000,285000,0
20230628,192000,47389664500,285000,285000,285000,285000,0
20230628,191900,47389664500,285000,285000,285000,285000,0
20230628,191800,47389664500,285000,285000,285000,285000,0
20230628,191700,47389664500,285000,285000,285000,285000,0
20230628,191600,47389664500,285000,285000,285000,285000,0
20230628,191500,47389664500,285000,285000,285000,285000,0
20230628,191400,47389664500,285000,285000,285000,285000,0
20230628,191300,47389664500,285000,285000,285000,285000,8537
20230628,191200,47389664500,285000,285000,285000,285000,0
20230628,191100,47389664500,285000,285000,285000,285000,0
20230628,191000,47389664500,285000,285000,285000,285000,0
20230628,190900,47389664500,285000,285000,285000,285000,0
20230628,190800,47389664500,285000,285000,285000,285000,0
20230628,190700,47389664500,285000,285000,285000,285000,0
20230628,190600,47389664500,285000,285000,285000,285000,0
20230628,190500,47389664500,285000,285000,285000,285000,0
20230628,190400,47389664500,285000,285000,285000,285000,0
20230628,190300,47389664500,285000,285000,285000,285000,0
20230628,190200,47389664500,285000,285000,285000,285000,0
20230628,190100,47389664500,285000,285000,285000,285000,0
20230628,190000,47389664500,285000,285000,285000,285000,0
20230628,185900,47389664500,285000,285000,285000,285000,0
20230628,185800,47389664500,285000,285000,285000,285000,0
20230628,185700,47389664500,285000,285000,285000,285000,0
20230628,185600,47389664500,285000,285000,285000,285000,0
20230628,185500,47389664500,285000,285000,285000,285000,0
20230628,185400,47389664500,285000,285000,285000,285000,0
20230628,185300,47389664500,285000,285000,285000,285000,0
20230628,185200,47389664500,285000,285000,285000,285000,0
20230628,185100,47389664500,285000,285000,285000,285000,0
20230628,185000,47389664500,285000,285000,285000,285000,0
20230628,184900,47389664500,285000,285000,285000,285000,0
20230628,184800,47389664500,285000,285000,285000,285000,0
20230628,184700,47389664500,285000,285000,285000,285000,0
20230628,184600,47389664500,285000,285000,285000,285000,0
20230628,184500,47389664500,285000,285000,285000,285000,0
20230628,184400,47389664500,285000,285000,285000,285000,0
20230628,184300,47389664500,285000,285000,285000,285000,8537
20230628,184200,47389664500,285000,285000,285000,285000,0
20230628,184100,47389664500,285000,285000,285000,285000,0
20230628,184000,47389664500,285000,285000,285000,285000,0
20230628,183900,47389664500,285000,285000,285000,285000,0
20230628,183800,47389664500,285000,285000,285000,285000,0
20230628,183700,47389664500,285000,285000,285000,285000,0
20230628,183600,47389664500,285000,285000,285000,285000,0
20230628,183500,47389664500,285000,285000,285000,285000,0
20230628,183400,47389664500,285000,285000,285000,285000,0
20230628,183300,47389664500,285000,285000,285000,285000,0
20230628,183200,47389664500,285000,285000,285000,285000,0
20230628,183100,47389664500,285000,285000,285000,285000,0
20230628,183000,47389664500,285000,285000,285000,285000,0
20230628,182900,47389664500,285000,285000,285000,285000,0
20230628,182800,47389664500,285000,285000,285000,285000,0
20230628,182700,47389664500,285000,285000,285000,285000,0
20230628,182600,47389664500,285000,285000,285000,285000,0
20230628,182500,47389664500,285000,285000,285000,285000,0
20230628,182400,47389664500,285000,285000,285000,285000,0
20230628,182300,47389664500,285000,285000,285000,285000,0
20230628,182200,47389664500,285000,285000,285000,285000,0
20230628,182100,47389664500,285000,285000,285000,285000,0
20230628,182000,47389664500,285000,285000,285000,285000,0
20230628,181900,47389664500,285000,285000,285000,285000,0
20230628,181800,47389664500,285000,285000,285000,285000,0
20230628,181700,47389664500,285000,285000,285000,285000,0
20230628,181600,47389664500,285000,285000,285000,285000,0
20230628,181500,47389664500,285000,285000,285000,285000,0
20230628,181400,47389664500,285000,285000,285000,285000,0
20230628,181300,47389664500,285000,285000,285000,285000,8537
20230628,181200,47389664500,285000,285000,285000,285000,0
20230628,181100,47389664500,285000,285000,285000,285000,0
20230628,181000,47389664500,285000,285000,285000,285000,0
20230628,180900,47389664500,285000,285000,285000,285000,0
20230628,180800,47389664500,285000,285000,285000,285000,0
20230628,180700,47389664500,285000,285000,285000,285000,0
20230628,180600,47389664500,285000,285000,285000,285000,0
20230628,180500,47389664500,285000,285000,285000,285000,0
20230628,180400,47389664500,285000,285000,285000,285000,0
20230628,180300,47389664500,285000,285000,285000,285000,0
20230628,180200,47389664500,285000,285000,285000,285000,0
20230628,180100,47389664500,285000,285000,285000,285000,0
20230628,180000,47389664500,285000,285000,285000,285000,0
20230628,175900,47389664500,285000,285000,285000,285000,0
20230628,175800,47389664500,285000,285000,285000,285000,0
20230628,175700,47389664500,285000,285000,285000,285000,0
20230628,175600,47389664500,285000,285000,285000,285000,0
20230628,175500,47389664500,285000,285000,285000,285000,0
20230628,175400,47389664500,285000,285000,285000,285000,0
20230628,175300,47389664500,285000,285000,285000,285000,0
20230628,175200,47389664500,285000,285000,285000,285000,0
20230628,175100,47389664500,285000,285000,285000,285000,0
20230628,175000,47389664500,285000,285000,285000,285000,0
20230628,174900,47389664500,285000,285000,285000,285000,0
20230628,174800,47389664500,285000,285000,285000,285000,0
20230628,174700,47389664500,285000,285000,285000,285000,0
20230628,174600,47389664500,285000,285000,285000,285000,0
20230628,174500,47389664500,285000,285000,285000,285000,0
20230628,174400,47389664500,285000,285000,285000,285000,0
20230628,174300,47389664500,285000,285000,285000,285000,8537
20230628,174200,47389664500,285000,285000,285000,285000,0
20230628,174100,47389664500,285000,285000,285000,285000,0
20230628,174000,47389664500,285000,285000,285000,285000,0
20230628,173900,47389664500,285000,285000,285000,285000,0
20230628,173800,47389664500,285000,285000,285000,285000,0
20230628,173700,47389664500,285000,285000,285000,285000,0
20230628,173600,47389664500,285000,285000,285000,285000,0
20230628,173500,47389664500,285000,285000,285000,285000,0
20230628,173400,47389664500,285000,285000,285000,285000,0
20230628,173300,47389664500,285000,285000,285000,285000,0
20230628,173200,47389664500,285000,285000,285000,285000,0
20230628,173100,47389664500,285000,285000,285000,285000,0
20230628,173000,47389664500,285000,285000,285000,285000,0
20230628,172900,47389664500,285000,285000,285000,285000,0
20230628,172800,47389664500,285000,285000,285000,285000,0
20230628,172700,47389664500,285000,285000,285000,285000,0
20230628,172600,47389664500,285000,285000,285000,285000,0
20230628,172500,47389664500,285000,285000,285000,285000,0
20230628,172400,47389664500,285000,285000,285000,285000,0
20230628,172300,47389664500,285000,285000,285000,285000,0
20230628,172200,47389664500,285000,285000,285000,285000,0
20230628,172100,47389664500,285000,285000,285000,285000,0
20230628,172000,47389664500,285000,285000,285000,285000,0
20230628,171900,47389664500,285000,285000,285000,285000,0
20230628,171800,47389664500,285000,285000,285000,285000,0
20230628,171700,47389664500,285000,285000,285000,285000,0
20230628,171600,47389664500,285000,285000,285000,285000,0
20230628,171500,47389664500,285000,285000,285000,285000,0
20230628,171400,47389664500,285000,285000,285000,285000,0
20230628,171300,47389664500,285000,285000,285000,285000,8537
20230628,171200,47389664500,285000,285000,285000,285000,0
20230628,171100,47389664500,285000,285000,285000,285000,0
20230628,171000,47389664500,285000,285000,285000,285000,0
20230628,170900,47389664500,285000,285000,285000,285000,0
20230628,170800,47389664500,285000,285000,285000,285000,0
20230628,170700,47389664500,285000,285000,285000,285000,0
20230628,170600,47389664500,285000,285000,285000,285000,0
20230628,170500,47389664500,285000,285000,285000,285000,0
20230628,170400,47389664500,285000,285000,285000,285000,0
20230628,170300,47389664500,285000,285000,285000,285000,0
20230628,170200,47389664500,285000,285000,285000,285000,0
20230628,170100,47389664500,285000,285000,285000,285000,0
20230628,170000,47389664500,285000,285000,285000,285000,0
20230628,165900,47389664500,285000,285000,285000,285000,0
20230628,165800,47389664500,285000,285000,285000,285000,0
20230628,165700,47389664500,285000,285000,285000,285000,0
20230628,165600,47389664500,285000,285000,285000,285000,0
20230628,165500,47389664500,285000,285000,285000,285000,0
20230628,165400,47389664500,285000,285000,285000,285000,0
20230628,165300,47389664500,285000,285000,285000,285000,0
20230628,165200,47389664500,285000,285000,285000,285000,0
20230628,165100,47389664500,285000,285000,285000,285000,0
20230628,165000,47389664500,285000,285000,285000,285000,0
20230628,164900,47389664500,285000,285000,285000,285000,0
20230628,164800,47389664500,285000,285000,285000,285000,0
20230628,164700,47389664500,285000,285000,285000,285000,0
20230628,164600,47389664500,285000,285000,285000,285000,0
20230628,164500,47389664500,285000,285000,285000,285000,0
20230628,164400,47389664500,285000,285000,285000,285000,0
20230628,164300,47389664500,285000,285000,285000,285000,8537
20230628,164200,47389664500,285000,285000,285000,285000,0
20230628,164100,47389664500,285000,285000,285000,285000,0
20230628,164000,47389664500,285000,285000,285000,285000,0
20230628,163900,47389664500,285000,285000,285000,285000,0
20230628,163800,47389664500,285000,285000,285000,285000,0
20230628,163700,47389664500,285000,285000,285000,285000,0
20230628,163600,47389664500,285000,285000,285000,285000,0
20230628,163500,47389664500,285000,285000,285000,285000,0
20230628,163400,47389664500,285000,285000,285000,285000,0
20230628,163300,47389664500,285000,285000,285000,285000,0
20230628,163200,47389664500,285000,285000,285000,285000,0
20230628,163100,47389664500,285000,285000,285000,285000,0
20230628,163000,47389664500,285000,285000,285000,285000,0
20230628,162900,47389664500,285000,285000,285000,285000,0
20230628,162800,47389664500,285000,285000,285000,285000,0
20230628,162700,47389664500,285000,285000,285000,285000,0
20230628,162600,47389664500,285000,285000,285000,285000,0
20230628,162500,47389664500,285000,285000,285000,285000,0
20230628,162400,47389664500,285000,285000,285000,285000,0
20230628,162300,47389664500,285000,285000,285000,285000,0
20230628,162200,47389664500,285000,285000,285000,285000,0
20230628,162100,47389664500,285000,285000,285000,285000,0
20230628,162000,47389664500,285000,285000,285000,285000,0
20230628,161900,47389664500,285000,285000,285000,285000,0
20230628,161800,47389664500,285000,285000,285000,285000,0
20230628,161700,47389664500,285000,285000,285000,285000,0
20230628,161600,47389664500,285000,285000,285000,285000,0
20230628,161500,47389664500,285000,285000,285000,285000,0
20230628,161400,47389664500,285000,285000,285000,285000,0
20230628,161300,47389664500,285000,285000,285000,285000,8537
20230628,161200,47389664500,285000,285000,285000,285000,0
20230628,161100,47389664500,285000,285000,285000,285000,0
20230628,161000,47389664500,285000,285000,285000,285000,0
20230628,160900,47389664500,285000,285000,285000,285000,0
20230628,160800,47389664500,285000,285000,285000,285000,0
20230628,160700,47389664500,285000,285000,285000,285000,0
20230628,160600,47389664500,285000,285000,285000,285000,0
20230628,160500,47389664500,285000,285000,285000,285000,0
20230628,160400,47389664500,285000,285000,285000,285000,0
20230628,160300,47389664500,285000,285000,285000,285000,0
20230628,160200,47389664500,285000,285000,285000,285000,0
20230628,160100,47389664500,285000,285000,285000,285000,0
20230628,160000,47389664500,285000,285000,285000,285000,0
20230628,155900,47389664500,285000,285000,285000,285000,0
20230628,155800,47389664500,285000,285000,285000,285000,0
20230628,155700,47389664500,285000,285000,285000,285000,0
20230628,155600,47389664500,285000,285000,285000,285000,0
20230628,155500,47389664500,285000,285000,285000,285000,0
20230628,155400,47389664500,285000,285000,285000,285000,0
20230628,155300,47389664500,285000,285000,285000,285000,0
20230628,155200,47389664500,285000,285000,285000,285000,0
20230628,155100,47389664500,285000,285000,285000,285000,0
20230628,155000,47389664500,285000,285000,285000,285000,0
20230628,154900,47389664500,285000,285000,285000,285000,0
20230628,154800,47389664500,285000,285000,285000,285000,0
20230628,154700,47389664500,285000,285000,285000,285000,0
20230628,154600,47389664500,285000,285000,285000,285000,0
20230628,154500,47389664500,285000,285000,285000,285000,0
20230628,154400,47389664500,285000,285000,285000,285000,0
20230628,154300,47389664500,285000,285000,285000,285000,8537
20230628,154200,47389664500,285000,285000,285000,285000,0
20230628,154100,47389664500,285000,285000,285000,285000,0
20230628,154000,47389664500,285000,285000,285000,285000,0
20230628,153900,47389664500,285000,285000,285000,285000,0
20230628,153800,47389664500,285000,285000,285000,285000,0
20230628,153700,47389664500,285000,285000,285000,285000,0
20230628,153600,47389664500,285000,285000,285000,285000,0
20230628,153500,47389664500,285000,285000,285000,285000,0
20230628,153400,47389664500,285000,285000,285000,285000,0
20230628,153300,47389664500,285000,285000,285000,285000,0
20230628,153200,47389664500,285000,285000,285000,285000,0
20230628,153100,47389664500,285000,285000,285000,285000,0
20230628,153000,47389664500,285000,285000,285000,285000,8537
20230628,152900,44956619500,285000,285000,285000,285000,0
20230628,152800,44956619500,285000,285000,285000,285000,0
20230628,152700,44956619500,285000,285000,285000,285000,0
20230628,152600,44956619500,285000,285000,285000,285000,0
20230628,152500,44956619500,285000,285000,285000,285000,0
20230628,152400,44956619500,285000,285000,285000,285000,0
20230628,152300,44956619500,285000,285000,285000,285000,0
20230628,152200,44956619500,285000,285000,285000,285000,0
20230628,152100,44956619500,285000,285000,285000,285000,0
20230628,152000,44956619500,285000,285000,285000,285000,0
20230628,151900,44956619500,285000,286000,286000,285000,753
20230628,151800,44741706500,285500,286000,286000,285500,279
20230628,151700,44662037500,286000,285500,286000,285500,300
20230628,151600,44576309000,286000,286000,286000,285500,310
20230628,151500,44487749000,285500,286500,286500,285500,642
20230628,151400,44304267500,286500,286500,286500,286000,323
20230628,151300,44211851500,286500,286000,286500,286000,266
20230628,151200,44135693000,286000,286500,286500,286000,998
20230628,151100,43850199500,286500,287000,287000,286000,286
20230628,151000,43768269000,287000,286500,287000,286500,161
20230628,150900,43722098000,286500,286000,287000,286000,197
20230628,150800,43665649500,286500,287000,287000,286000,571
20230628,150700,43502045500,287000,287000,287000,286500,250
20230628,150600,43430333000,287000,287000,287000,286500,171
20230628,150500,43381267500,286500,287500,287500,286500,746
20230628,150400,43167195500,287000,287000,287500,287000,678
20230628,150300,42972466500,287000,287000,287000,286500,137
20230628,150200,42933154500,287000,286500,287000,286000,694
20230628,150100,42734405000,286000,285500,286500,285000,1828
20230628,150000,42211908500,285500,285000,285500,285000,372
20230628,145900,42105868000,285000,285000,285500,285000,843
20230628,145800,41865553500,285000,285000,285500,285000,199
20230628,145700,41808762000,285500,285000,285500,285000,429
20230628,145600,41686464000,285500,284500,285500,284500,2081
20230628,145500,41093703000,285000,285000,285500,284500,1272
20230628,145400,40731134000,285000,285500,285500,285000,3046
20230628,145300,39862969500,285500,285500,286000,285000,493
20230628,145200,39722288000,285500,286500,286500,285000,2310
20230628,145100,39062225500,286000,286500,286500,286000,521
20230628,145000,38913150500,286500,286500,286500,286000,235
20230628,144900,38845892500,286500,286500,286500,286000,342
20230628,144800,38747989500,286500,286500,286500,286000,330
20230628,144700,38653535000,286500,286000,286500,286000,361
20230628,144600,38550167500,286500,286000,286500,286000,532
20230628,144500,38397866000,286000,286500,286500,286000,693
20230628,144400,38199405000,286000,286000,286500,285500,1506
20230628,144300,37768772500,286000,286000,286500,286000,650
20230628,144200,37582788500,286000,286000,286500,285500,436
20230628,144100,37458080000,286000,286500,286500,286000,1142
20230628,144000,37131403000,286500,286500,286500,286000,172
20230628,143900,37082177500,286500,286000,286500,286000,331
20230628,143800,36987448000,286000,286000,286500,286000,215
20230628,143700,36925912500,286500,286000,286500,285500,854
20230628,143600,36681919000,286000,286000,286000,285500,490
20230628,143500,36541873000,286000,286500,286500,285500,786
20230628,143400,36317148000,286000,286500,287000,286000,380
20230628,143300,36208261000,287000,286500,287000,286000,302
20230628,143200,36121716000,287000,286500,287000,286500,266
20230628,143100,36045453500,286500,287000,287000,286500,317
20230628,143000,35954600500,287000,286000,287000,286000,352
20230628,142900,35853728500,286500,286500,286500,286000,258
20230628,142800,35779895500,286000,286500,287000,286000,195
20230628,142700,35724068500,286500,286500,287000,286000,671
20230628,142600,35531797000,286000,286000,286500,286000,205
20230628,142500,35473141000,286000,286000,286500,286000,125
20230628,142400,35437366000,286000,286000,286500,285500,695
20230628,142300,35238616500,286500,286000,286500,286000,979
20230628,142200,34958554000,286000,286500,287000,286000,468
20230628,142100,34824437000,287000,287000,287000,286500,204
20230628,142000,34765936500,287000,287500,287500,286500,205
20230628,141900,34707146500,287000,287000,287500,286500,393
20230628,141800,34594389500,287000,287000,287000,286500,387
20230628,141700,34483364000,287000,286500,287000,286500,258
20230628,141600,34409384000,286500,286500,287000,286500,226
20230628,141500,34344581500,286500,287000,287000,286500,94
20230628,141400,34317620000,286500,287000,287000,286500,244
20230628,141300,34247648500,286500,287000,287500,286500,377
20230628,141200,34139461000,287000,287000,287000,286500,323
20230628,141100,34046810500,287000,287000,287000,286500,404
20230628,141000,33930904500,286500,286500,287000,286500,195
20230628,140900,33875010000,287000,287000,287500,286500,373
20230628,140800,33767993500,287500,287000,287500,287000,162
20230628,140700,33721438500,287000,287000,287500,287000,187
20230628,140600,33667721000,287500,287500,288000,286500,676
20230628,140500,33473655500,287500,287000,288000,287000,520
20230628,140400,33324283000,287000,287500,288000,287000,168
20230628,140300,33276002500,287000,288000,288000,287000,183
20230628,140200,33223405500,287500,288000,288000,287000,477
20230628,140100,33086217000,287500,287000,288000,287000,555
20230628,140000,32926689500,287000,287500,287500,287000,158
20230628,135900,32881297000,287500,287000,287500,287000,273
20230628,135800,32802916500,287500,287000,287500,287000,201
20230628,135700,32745159500,287500,287000,287500,287000,280
20230628,135600,32664747000,287500,287500,288000,287000,195
20230628,135500,32608718500,288000,288000,288000,287000,244
20230628,135400,32538551000,288000,288000,288000,287000,340
20230628,135300,32440808500,287500,288000,288000,287000,251
20230628,135200,32368620500,288000,288000,288000,287000,317
20230628,135100,32277454000,288000,287500,288000,287500,212
20230628,135000,32216453000,287500,288000,288000,287500,148
20230628,134900,32173879500,287500,288000,288000,287500,298
20230628,134800,32088123500,287500,287500,288000,287500,114
20230628,134700,32055322500,287500,287500,288000,287500,164
20230628,134600,32008127000,288000,287500,288500,287500,287
20230628,134500,31925463000,287500,287500,288500,287500,241
20230628,134400,31856141000,288000,288000,288500,288000,217
20230628,134300,31793591000,288000,288000,288500,287500,358
20230628,134200,31690472500,288000,289000,289000,287500,2987
20230628,134100,30829378500,288500,287500,289000,287500,983
20230628,134000,30546011000,287500,287500,288000,287500,164
20230628,133900,30498802500,287500,287500,288000,287500,117
20230628,133800,30465129000,288000,287500,288000,287500,191
20230628,133700,30410173500,287500,287500,288000,287500,191
20230628,133600,30355194000,288000,287500,288000,287500,101
20230628,133500,30326123500,287500,288000,288000,287500,90
20230628,133400,30300234000,288000,287500,288000,287500,204
20230628,133300,30241569000,287500,288000,288000,287500,131
20230628,133200,30203874000,288000,287500,288000,287500,68
20230628,133100,30184315500,288000,288000,288000,287500,108
20230628,133000,30153247500,288000,288000,288000,287500,293
20230628,132900,30068898500,288000,288000,288000,287500,89
20230628,132800,30043300000,287500,288000,288000,287500,49
20230628,132700,30029204000,288000,288500,288500,287500,1049
20230628,132600,29727266000,288500,288500,289000,288000,411
20230628,132500,29608739500,288500,288000,289000,288000,307
20230628,132400,29520183500,288000,288000,288500,288000,284
20230628,132300,29438295000,288000,287500,288500,287500,346
20230628,132200,29338630000,287500,287500,288000,287000,1031
20230628,132100,29042499500,287500,287500,287500,287000,663
20230628,132000,28852180500,287500,287500,287500,287000,158
20230628,131900,28806821500,287500,287500,287500,287000,82
20230628,131800,28783271500,287000,287000,287500,287000,139
20230628,131700,28743342500,287500,287500,287500,287000,459
20230628,131600,28611570000,287000,287500,287500,287000,155
20230628,131500,28567028500,287000,287000,287500,287000,231
20230628,131400,28500690000,287500,287000,287500,287000,63
20230628,131300,28482600500,287000,287500,287500,287000,110
20230628,131200,28451016500,287000,287000,287500,287000,153
20230628,131100,28407076000,287000,286500,287500,286500,545
20230628,131000,28250660500,287000,286500,287000,286500,172
20230628,130900,28201334500,286500,287000,287000,286500,102
20230628,130800,28172095000,286500,286500,287000,286500,266
20230628,130700,28095810500,286500,286000,287000,286000,479
20230628,130600,27958592500,286000,286000,286500,286000,879
20230628,130500,27707110500,286500,286500,287000,286000,1300
20230628,130400,27334641000,286500,286500,286500,286500,365
20230628,130300,27230068500,286500,286500,286500,286000,123
20230628,130200,27194831000,286500,286500,287000,286500,476
20230628,130100,27058432500,286500,286500,287000,286500,463
20230628,130000,26925782000,286500,287000,287500,286500,137
20230628,125900,26886484000,287000,287000,287500,287000,333
20230628,125800,26790888500,287000,287000,287500,287000,169
20230628,125700,26742384000,287000,287000,287500,287000,176
20230628,125600,26691871500,287000,286500,287500,286500,127
20230628,125500,26655405500,287000,287000,287500,286500,164
20230628,125400,26608333000,287000,287000,287500,286500,854
20230628,125300,26363249500,287000,287000,287500,287000,226
20230628,125200,26298302000,287000,287500,287500,287000,128
20230628,125100,26261562000,287500,287000,287500,287000,113
20230628,125000,26229107500,287000,287000,287500,287000,298
20230628,124900,26143555500,287000,287000,287500,287000,74
20230628,124800,26122308500,287000,287000,287000,287000,93
20230628,124700,26095617500,287000,287000,287500,287000,109
20230628,124600,26064308000,287000,286500,287000,286500,160
20230628,124500,26018395500,287000,287000,287500,286500,155
20230628,124400,25973911000,287000,287000,287500,287000,479
20230628,124300,25836437500,287000,287000,287500,287000,116
20230628,124200,25803114500,287000,287000,287500,287000,80
20230628,124100,25780149000,287000,287000,287500,287000,962
20230628,124000,25504053500,287000,287500,287500,287000,299
20230628,123900,25418114000,287000,287000,287500,287000,588
20230628,123800,25249091500,287000,287500,287500,287000,155
20230628,123700,25204573500,287000,287000,287500,287000,98
20230628,123600,25176414000,287000,287000,287500,287000,96
20230628,123500,25148843000,287000,286500,287500,286500,320
20230628,123400,25057012000,286500,286500,287000,286500,188
20230628,123300,25003104000,286500,286500,287000,286500,88
20230628,123200,24977875500,286500,286500,287000,286500,86
20230628,123100,24953218500,286500,286500,287000,286500,157
20230628,123000,24908214000,286500,286500,287000,286500,63
20230628,122900,24890164000,286500,287000,287000,286500,266
20230628,122800,24813868500,286500,286500,287000,286500,137
20230628,122700,24774594000,286500,286500,287000,286500,152
20230628,122600,24731045000,286500,286500,286500,286500,55
20230628,122500,24715287500,286500,286500,287000,286500,104
20230628,122400,24685465000,286500,286500,287000,286500,124
20230628,122300,24649938500,286500,286500,287000,286500,104
20230628,122200,24620141500,286500,286500,287000,286500,330
20230628,122100,24525557000,286500,286500,287000,286500,95
20230628,122000,24498338000,286500,286500,287000,286500,96
20230628,121900,24470833500,286500,286500,287000,286500,65
20230628,121800,24452210000,287000,287000,287000,286500,99
20230628,121700,24423817500,287000,286500,287000,286500,98
20230628,121600,24395736500,286500,287000,287000,286500,124
20230628,121500,24360207000,287000,287000,287500,286500,177
20230628,121400,24309378000,287000,287000,287500,286500,103
20230628,121300,24279813500,287000,286500,287000,286500,405
20230628,121200,24163659500,286500,286500,287000,286500,97
20230628,121100,24135844000,286500,287000,287000,286500,434
20230628,121000,24011452500,286500,287000,287000,286500,188
20230628,120900,23957505500,287000,287000,287500,287000,246
20230628,120800,23886875000,287000,287500,287500,287000,46
20230628,120700,23873672000,287000,287000,287000,287000,46
20230628,120600,23860470000,287000,287000,287500,287000,196
20230628,120500,23804194500,287000,287000,287500,287000,68
20230628,120400,23784678000,287000,287000,287500,287000,175
20230628,120300,23734452500,287000,287000,287500,287000,132
20230628,120200,23696520500,287000,287000,287000,287000,192
20230628,120100,23641416500,287000,287000,287500,287000,66
20230628,120000,23622471500,287000,287000,287500,287000,170
20230628,115900,23573654500,287000,287000,287500,287000,138
20230628,115800,23534046500,287000,287500,288000,287000,699
20230628,115700,23333352000,287500,287500,288000,287500,195
20230628,115600,23277218000,287500,287000,288000,287000,300
20230628,115500,23190972000,287000,287000,287500,287000,118
20230628,115400,23157104000,287000,287500,287500,287000,91
20230628,115300,23130982500,287500,287500,287500,287000,102
20230628,115200,23101670500,287500,287500,288000,287000,221
20230628,115100,23038141500,287500,287500,287500,287500,40
20230628,115000,23026641500,288000,287000,288000,287000,178
20230628,114900,22975484000,287500,287500,287500,287000,161
20230628,114800,22929202500,287500,287500,288000,287500,152
20230628,114700,22885488000,287000,287500,288000,287000,243
20230628,114600,22815609000,287500,288000,288000,287500,373
20230628,114500,22708301000,287500,287000,287500,287000,313
20230628,114400,22618351500,287000,287000,287500,287000,243
20230628,114300,22548553000,287000,287000,287500,287000,193
20230628,114200,22493150500,287000,287000,287500,287000,209
20230628,114100,22433100500,287000,287000,287500,287000,171
20230628,114000,22383996000,287000,287000,287500,287000,175
20230628,113900,22333733500,287000,287000,287500,287000,94
20230628,113800,22306755000,287000,287000,287500,287000,145
20230628,113700,22265112000,287000,287000,287500,287000,110
20230628,113600,22233541500,287000,287000,287500,287000,80
20230628,113500,22210580000,287000,287000,287500,287000,131
20230628,113400,22172944500,287000,287000,287000,286500,251
20230628,113300,22100934500,287000,287500,287500,287000,519
20230628,113200,21951880000,287500,287000,288000,287000,313
20230628,113100,21861892500,287500,287000,287500,287000,134
20230628,113000,21823391500,287000,287000,287500,287000,119
20230628,112900,21789234500,287000,286500,287500,286500,178
20230628,112800,21738138500,287000,287000,287000,286500,158
20230628,112700,21692815000,287000,287000,287500,286500,188
20230628,112600,21638868000,287000,286500,287500,286500,743
20230628,112500,21425602500,286500,287000,287000,286500,202
20230628,112400,21367700500,286500,287000,287000,286500,178
20230628,112300,21316698000,286500,286000,286500,286000,649
20230628,112200,21130958000,286000,285000,286500,285000,864
20230628,112100,20883972000,285000,285000,285500,285000,202
20230628,112000,20826371500,285000,285000,285500,285000,248
20230628,111900,20755684500,285000,284500,285500,284000,1465
20230628,111800,20338616500,284500,284500,285000,284500,1210
20230628,111700,19994353500,285000,284500,285000,284500,301
20230628,111600,19908700500,284500,285500,285500,284500,4821
20230628,111500,18533997500,286000,286000,286500,285500,1491
20230628,111400,18107626500,286000,286000,286500,286000,872
20230628,111300,17858212500,286000,286500,286500,286000,251
20230628,111200,17786388000,286500,286000,286500,286000,179
20230628,111100,17735182000,286500,286000,286500,286000,100
20230628,111000,17706570500,286000,286000,286500,286000,383
20230628,110900,17596966500,286000,286500,286500,286000,100
20230628,110800,17568354000,286000,286500,286500,286000,210
20230628,110700,17508206500,286500,286500,287000,286000,143
20230628,110600,17467244500,286000,286500,286500,286000,310
20230628,110500,17378435000,286500,286500,286500,286000,452
20230628,110400,17249000000,286500,286500,287000,286500,130
20230628,110300,17211754500,286500,286500,287000,286500,158
20230628,110200,17166460500,286500,286500,287000,286000,1244
20230628,110100,16810046000,286500,286500,287000,286500,423
20230628,110000,16688850500,286500,286500,287000,286500,247
20230628,105900,16618010000,286500,286500,287000,286500,249
20230628,105800,16546606000,286500,287000,287000,286500,615
20230628,105700,16370386500,287000,287000,287500,286500,813
20230628,105600,16137064000,287500,287000,287500,287000,842
20230628,105500,15895387500,287000,287000,287500,287000,286
20230628,105400,15813213500,287000,287000,287500,287000,201
20230628,105300,15755480000,287000,287500,288000,287000,943
20230628,105200,15484424000,287500,287500,288000,287500,261
20230628,105100,15409376500,287500,287500,288000,287500,358
20230628,105000,15306415500,287500,288000,288000,287500,97
20230628,104900,15278512000,287500,287500,288000,287500,122
20230628,104800,15243420000,287500,287500,288000,287500,146
20230628,104700,15201404500,287500,287500,288000,287500,188
20230628,104600,15147330000,287500,287500,288000,287500,121
20230628,104500,15112528500,287500,287500,288000,287500,130
20230628,104400,15075115000,287500,287500,288000,287500,130
20230628,104300,15037723000,287500,287500,288000,287500,332
20230628,104200,14942212000,288000,287500,288000,287500,119
20230628,104100,14907961500,287500,288000,288000,287500,53
20230628,104000,14892715000,288000,288000,288000,287500,65
20230628,103900,14874016000,287500,288000,288000,287500,86
20230628,103800,14849266500,287500,288500,288500,287500,453
20230628,103700,14718800000,288000,288000,288500,288000,135
20230628,103600,14679919500,288000,288000,288500,288000,108
20230628,103500,14648810000,288500,289000,289000,288000,343
20230628,103400,14549860500,288500,289000,289000,288500,75
20230628,103300,14528211500,288500,289000,289000,288500,39
20230628,103200,14516956500,289000,289000,289500,289000,171
20230628,103100,14467509500,289000,290000,290000,289000,199
20230628,103000,14409931500,289500,289000,290000,289000,217
20230628,102900,14347101500,289000,289000,289500,289000,331
20230628,102800,14251289000,289000,289000,289000,288500,323
20230628,102700,14157946500,288500,289000,289000,288500,116
20230628,102600,14124453000,288500,289000,289000,288500,142
20230628,102500,14083458000,288500,289000,289000,288500,53
20230628,102400,14068166500,289000,289000,289000,288500,232
20230628,102300,14001123500,289000,289000,289000,288500,169
20230628,102200,13952310000,289000,288500,289500,287500,1642
20230628,102100,13477653000,288500,287000,289000,287000,4006
20230628,102000,12324553000,287000,287500,287500,287000,316
20230628,101900,12233834500,287500,287000,287500,287000,1245
20230628,101800,11876505500,287000,287000,287500,287000,2356
20230628,101700,11199503000,287000,287500,288000,287000,2931
20230628,101600,10357596500,288000,287500,288000,287500,121
20230628,101500,10322790500,287500,288500,288500,287500,1534
20230628,101400,9880993000,288000,288500,288500,288000,121
20230628,101300,9846132000,288500,288500,288500,288000,223
20230628,101200,9781864000,288000,288000,288500,288000,177
20230628,101100,9730880000,288500,288000,288500,288000,306
20230628,101000,9642735500,288000,288500,288500,288000,230
20230628,100900,9576451500,288500,288500,289000,288500,1335
20230628,100800,9191289500,288500,288500,289000,288500,77
20230628,100700,9169054500,288500,289000,289000,288500,214
20230628,100600,9107275000,289000,289000,289000,288500,111
20230628,100500,9075229000,288500,288500,289000,288500,135
20230628,100400,9036222500,288500,289000,289000,288500,1121
20230628,100300,8712267500,289000,289000,289500,289000,157
20230628,100200,8666883500,289500,289500,289500,289000,62
20230628,100100,8648952000,289500,290000,290000,289000,691
20230628,100000,8448842000,290000,290000,290000,289500,95
20230628,095900,8421323500,289500,289500,290000,289500,217
20230628,095800,8358460500,290000,289500,290000,289000,350
20230628,095700,8257159000,289500,289000,289500,289000,470
20230628,095600,8121103500,289500,289500,289500,289000,256
20230628,095500,8047056000,289500,289500,289500,289000,122
20230628,095400,8011741500,289500,289000,289500,289000,84
20230628,095300,7987439500,289000,289500,289500,289000,122
20230628,095200,7952157000,289000,289500,289500,289000,270
20230628,095100,7873998000,289500,289500,289500,289000,79
20230628,095000,7851142000,289500,289500,289500,289000,303
20230628,094900,7763525000,289500,289000,289500,289000,397
20230628,094800,7648609500,289000,290500,290500,289000,1017
20230628,094700,7354041500,290000,290000,290500,289500,230
20230628,094600,7287335000,290000,289500,290000,289500,273
20230628,094500,7208208500,289500,289000,290000,289000,230
20230628,094400,7141631000,289000,289000,289500,289000,992
20230628,094300,6854515500,289500,289000,289500,289000,218
20230628,094200,6791405500,289000,289000,289500,289000,159
20230628,094100,6745445000,289500,289000,289500,288500,302
20230628,094000,6658158000,288500,288500,289000,288000,599
20230628,093900,6485201500,289000,288500,289000,288500,250
20230628,093800,6413064500,288500,289500,289500,288500,1697
20230628,093700,5923030000,289500,289000,289500,289000,185
20230628,093600,5869530500,289500,289000,289500,289000,166
20230628,093500,5821532000,289000,289500,289500,289000,126
20230628,093400,5785098500,289500,289500,289500,289000,104
20230628,093300,5755005000,289500,289500,290000,289000,532
20230628,093200,5600989500,289500,290000,290500,289500,570
20230628,093100,5435755000,290500,290000,290500,290000,77
20230628,093000,5413409000,290500,290000,290500,290000,68
20230628,092900,5393666500,290000,290500,290500,290000,234
20230628,092800,5325703500,290500,291000,291000,290000,429
20230628,092700,5201094500,291000,291000,291000,290500,539
20230628,092600,5044251500,291000,290000,291000,289500,1552
20230628,092500,4594003000,289500,289500,290000,289500,792
20230628,092400,4364705000,289500,289500,290000,289500,156
20230628,092300,4319532500,289500,290000,290000,289500,244
20230628,092200,4248876000,290000,290500,290500,289500,1117
20230628,092100,3924881500,290500,290000,290500,290000,240
20230628,092000,3855189000,290000,290500,290500,290000,187
20230628,091900,3800912000,290000,290500,290500,290000,531
20230628,091800,3646896500,290500,290500,291000,290500,1256
20230628,091700,3282000500,290500,291000,291000,290500,216
20230628,091600,3219248000,291000,290500,291000,290500,123
20230628,091500,3183500000,290500,290500,291000,290500,364
20230628,091400,3077720000,290500,291000,291000,290500,220
20230628,091300,3013791500,291000,291000,291000,290500,461
20230628,091200,2879787500,291000,291000,291000,290500,185
20230628,091100,2825978000,291000,291000,291500,291000,644
20230628,091000,2638480000,291500,291000,291500,291000,147
20230628,090900,2595690000,291000,291000,291500,290500,455
20230628,090800,2463184500,291000,292000,292000,290500,1332
20230628,090700,2075585000,292000,291500,292000,291000,714
20230628,090600,1867502000,291000,291000,291500,291000,550
20230628,090500,1707446000,291000,291500,292000,291000,342
20230628,090400,1607849500,291500,291500,292000,291000,691
20230628,090300,1406412500,291500,293000,293000,291500,1280
20230628,090200,1032527000,292500,293500,293500,292500,1543
20230628,090100,580323500,293500,294000,294500,293500,491
20230628,090000,435997000,294000,294500,294500,294000,1481