stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,184200,31928047300,37750,37750,37750,37750,21574
20230628,184100,31928047300,37750,37750,37750,37750,0
20230628,184000,31928047300,37750,37750,37750,37750,0
20230628,183900,31928047300,37750,37750,37750,37750,0
20230628,183800,31928047300,37750,37750,37750,37750,0
20230628,183700,31928047300,37750,37750,37750,37750,0
20230628,183600,31928047300,37750,37750,37750,37750,0
20230628,183500,31928047300,37750,37750,37750,37750,0
20230628,183400,31928047300,37750,37750,37750,37750,0
20230628,183300,31928047300,37750,37750,37750,37750,0
20230628,183200,31928047300,37750,37750,37750,37750,0
20230628,183100,31928047300,37750,37750,37750,37750,0
20230628,183000,31928047300,37750,37750,37750,37750,0
20230628,182900,31928047300,37750,37750,37750,37750,0
20230628,182800,31928047300,37750,37750,37750,37750,0
20230628,182700,31928047300,37750,37750,37750,37750,0
20230628,182600,31928047300,37750,37750,37750,37750,0
20230628,182500,31928047300,37750,37750,37750,37750,0
20230628,182400,31928047300,37750,37750,37750,37750,0
20230628,182300,31928047300,37750,37750,37750,37750,0
20230628,182200,31928047300,37750,37750,37750,37750,0
20230628,182100,31928047300,37750,37750,37750,37750,0
20230628,182000,31928047300,37750,37750,37750,37750,0
20230628,181900,31928047300,37750,37750,37750,37750,0
20230628,181800,31928047300,37750,37750,37750,37750,0
20230628,181700,31928047300,37750,37750,37750,37750,0
20230628,181600,31928047300,37750,37750,37750,37750,0
20230628,181500,31928047300,37750,37750,37750,37750,0
20230628,181400,31928047300,37750,37750,37750,37750,0
20230628,181300,31928047300,37750,37750,37750,37750,0
20230628,181200,31928047300,37750,37750,37750,37750,21574
20230628,181100,31928047300,37750,37750,37750,37750,0
20230628,181000,31928047300,37750,37750,37750,37750,0
20230628,180900,31928047300,37750,37750,37750,37750,0
20230628,180800,31928047300,37750,37750,37750,37750,0
20230628,180700,31928047300,37750,37750,37750,37750,0
20230628,180600,31928047300,37750,37750,37750,37750,0
20230628,180500,31928047300,37750,37750,37750,37750,0
20230628,180400,31928047300,37750,37750,37750,37750,0
20230628,180300,31928047300,37750,37750,37750,37750,0
20230628,180200,31928047300,37750,37750,37750,37750,0
20230628,180100,31928047300,37750,37750,37750,37750,0
20230628,180000,31928047300,37750,37750,37750,37750,0
20230628,175900,31928047300,37750,37750,37750,37750,0
20230628,175800,31928047300,37750,37750,37750,37750,0
20230628,175700,31928047300,37750,37750,37750,37750,0
20230628,175600,31928047300,37750,37750,37750,37750,0
20230628,175500,31928047300,37750,37750,37750,37750,0
20230628,175400,31928047300,37750,37750,37750,37750,0
20230628,175300,31928047300,37750,37750,37750,37750,0
20230628,175200,31928047300,37750,37750,37750,37750,0
20230628,175100,31928047300,37750,37750,37750,37750,0
20230628,175000,31928047300,37750,37750,37750,37750,0
20230628,174900,31928047300,37750,37750,37750,37750,0
20230628,174800,31928047300,37750,37750,37750,37750,0
20230628,174700,31928047300,37750,37750,37750,37750,0
20230628,174600,31928047300,37750,37750,37750,37750,0
20230628,174500,31928047300,37750,37750,37750,37750,0
20230628,174400,31928047300,37750,37750,37750,37750,0
20230628,174300,31928047300,37750,37750,37750,37750,0
20230628,174200,31928047300,37750,37750,37750,37750,21574
20230628,174100,31928047300,37750,37750,37750,37750,0
20230628,174000,31928047300,37750,37750,37750,37750,0
20230628,173900,31928047300,37750,37750,37750,37750,0
20230628,173800,31928047300,37750,37750,37750,37750,0
20230628,173700,31928047300,37750,37750,37750,37750,0
20230628,173600,31928047300,37750,37750,37750,37750,0
20230628,173500,31928047300,37750,37750,37750,37750,0
20230628,173400,31928047300,37750,37750,37750,37750,0
20230628,173300,31928047300,37750,37750,37750,37750,0
20230628,173200,31928047300,37750,37750,37750,37750,0
20230628,173100,31928047300,37750,37750,37750,37750,0
20230628,173000,31928047300,37750,37750,37750,37750,0
20230628,172900,31928047300,37750,37750,37750,37750,0
20230628,172800,31928047300,37750,37750,37750,37750,0
20230628,172700,31928047300,37750,37750,37750,37750,0
20230628,172600,31928047300,37750,37750,37750,37750,0
20230628,172500,31928047300,37750,37750,37750,37750,0
20230628,172400,31928047300,37750,37750,37750,37750,0
20230628,172300,31928047300,37750,37750,37750,37750,0
20230628,172200,31928047300,37750,37750,37750,37750,0
20230628,172100,31928047300,37750,37750,37750,37750,0
20230628,172000,31928047300,37750,37750,37750,37750,0
20230628,171900,31928047300,37750,37750,37750,37750,0
20230628,171800,31928047300,37750,37750,37750,37750,0
20230628,171700,31928047300,37750,37750,37750,37750,0
20230628,171600,31928047300,37750,37750,37750,37750,0
20230628,171500,31928047300,37750,37750,37750,37750,0
20230628,171400,31928047300,37750,37750,37750,37750,0
20230628,171300,31928047300,37750,37750,37750,37750,0
20230628,171200,31928047300,37750,37750,37750,37750,21574
20230628,171100,31928047300,37750,37750,37750,37750,0
20230628,171000,31928047300,37750,37750,37750,37750,0
20230628,170900,31928047300,37750,37750,37750,37750,0
20230628,170800,31928047300,37750,37750,37750,37750,0
20230628,170700,31928047300,37750,37750,37750,37750,0
20230628,170600,31928047300,37750,37750,37750,37750,0
20230628,170500,31928047300,37750,37750,37750,37750,0
20230628,170400,31928047300,37750,37750,37750,37750,0
20230628,170300,31928047300,37750,37750,37750,37750,0
20230628,170200,31928047300,37750,37750,37750,37750,0
20230628,170100,31928047300,37750,37750,37750,37750,0
20230628,170000,31928047300,37750,37750,37750,37750,0
20230628,165900,31928047300,37750,37750,37750,37750,0
20230628,165800,31928047300,37750,37750,37750,37750,0
20230628,165700,31928047300,37750,37750,37750,37750,0
20230628,165600,31928047300,37750,37750,37750,37750,0
20230628,165500,31928047300,37750,37750,37750,37750,0
20230628,165400,31928047300,37750,37750,37750,37750,0
20230628,165300,31928047300,37750,37750,37750,37750,0
20230628,165200,31928047300,37750,37750,37750,37750,0
20230628,165100,31928047300,37750,37750,37750,37750,0
20230628,165000,31928047300,37750,37750,37750,37750,0
20230628,164900,31928047300,37750,37750,37750,37750,0
20230628,164800,31928047300,37750,37750,37750,37750,0
20230628,164700,31928047300,37750,37750,37750,37750,0
20230628,164600,31928047300,37750,37750,37750,37750,0
20230628,164500,31928047300,37750,37750,37750,37750,0
20230628,164400,31928047300,37750,37750,37750,37750,0
20230628,164300,31928047300,37750,37750,37750,37750,0
20230628,164200,31928047300,37750,37750,37750,37750,21574
20230628,164100,31928047300,37750,37750,37750,37750,0
20230628,164000,31928047300,37750,37750,37750,37750,0
20230628,163900,31928047300,37750,37750,37750,37750,0
20230628,163800,31928047300,37750,37750,37750,37750,0
20230628,163700,31928047300,37750,37750,37750,37750,0
20230628,163600,31928047300,37750,37750,37750,37750,0
20230628,163500,31928047300,37750,37750,37750,37750,0
20230628,163400,31928047300,37750,37750,37750,37750,0
20230628,163300,31928047300,37750,37750,37750,37750,0
20230628,163200,31928047300,37750,37750,37750,37750,0
20230628,163100,31928047300,37750,37750,37750,37750,0
20230628,163000,31928047300,37750,37750,37750,37750,0
20230628,162900,31928047300,37750,37750,37750,37750,0
20230628,162800,31928047300,37750,37750,37750,37750,0
20230628,162700,31928047300,37750,37750,37750,37750,0
20230628,162600,31928047300,37750,37750,37750,37750,0
20230628,162500,31928047300,37750,37750,37750,37750,0
20230628,162400,31928047300,37750,37750,37750,37750,0
20230628,162300,31928047300,37750,37750,37750,37750,0
20230628,162200,31928047300,37750,37750,37750,37750,0
20230628,162100,31928047300,37750,37750,37750,37750,0
20230628,162000,31928047300,37750,37750,37750,37750,0
20230628,161900,31928047300,37750,37750,37750,37750,0
20230628,161800,31928047300,37750,37750,37750,37750,0
20230628,161700,31928047300,37750,37750,37750,37750,0
20230628,161600,31928047300,37750,37750,37750,37750,0
20230628,161500,31928047300,37750,37750,37750,37750,0
20230628,161400,31928047300,37750,37750,37750,37750,0
20230628,161300,31928047300,37750,37750,37750,37750,0
20230628,161200,31928047300,37750,37750,37750,37750,21574
20230628,161100,31928047300,37750,37750,37750,37750,0
20230628,161000,31928047300,37750,37750,37750,37750,0
20230628,160900,31928047300,37750,37750,37750,37750,0
20230628,160800,31928047300,37750,37750,37750,37750,0
20230628,160700,31928047300,37750,37750,37750,37750,0
20230628,160600,31928047300,37750,37750,37750,37750,0
20230628,160500,31928047300,37750,37750,37750,37750,0
20230628,160400,31928047300,37750,37750,37750,37750,0
20230628,160300,31928047300,37750,37750,37750,37750,0
20230628,160200,31928047300,37750,37750,37750,37750,0
20230628,160100,31928047300,37750,37750,37750,37750,0
20230628,160000,31928047300,37750,37750,37750,37750,0
20230628,155900,31928047300,37750,37750,37750,37750,0
20230628,155800,31928047300,37750,37750,37750,37750,0
20230628,155700,31928047300,37750,37750,37750,37750,0
20230628,155600,31928047300,37750,37750,37750,37750,0
20230628,155500,31928047300,37750,37750,37750,37750,0
20230628,155400,31928047300,37750,37750,37750,37750,0
20230628,155300,31928047300,37750,37750,37750,37750,0
20230628,155200,31928047300,37750,37750,37750,37750,0
20230628,155100,31928047300,37750,37750,37750,37750,0
20230628,155000,31928047300,37750,37750,37750,37750,0
20230628,154900,31928047300,37750,37750,37750,37750,0
20230628,154800,31928047300,37750,37750,37750,37750,0
20230628,154700,31928047300,37750,37750,37750,37750,0
20230628,154600,31928047300,37750,37750,37750,37750,0
20230628,154500,31928047300,37750,37750,37750,37750,0
20230628,154400,31928047300,37750,37750,37750,37750,0
20230628,154300,31928047300,37750,37750,37750,37750,0
20230628,154200,31928047300,37750,37750,37750,37750,21574
20230628,154100,31928047300,37750,37750,37750,37750,0
20230628,154000,31928047300,37750,37750,37750,37750,0
20230628,153900,31928047300,37750,37750,37750,37750,0
20230628,153800,31928047300,37750,37750,37750,37750,0
20230628,153700,31928047300,37750,37750,37750,37750,0
20230628,153600,31928047300,37750,37750,37750,37750,0
20230628,153500,31928047300,37750,37750,37750,37750,0
20230628,153400,31928047300,37750,37750,37750,37750,0
20230628,153300,31928047300,37750,37750,37750,37750,0
20230628,153200,31928047300,37750,37750,37750,37750,0
20230628,153100,31928047300,37750,37750,37750,37750,0
20230628,153000,31928047300,37750,37750,37750,37750,21574
20230628,152900,31113628800,37650,37650,37650,37650,0
20230628,152800,31113628800,37650,37650,37650,37650,0
20230628,152700,31113628800,37650,37650,37650,37650,0
20230628,152600,31113628800,37650,37650,37650,37650,0
20230628,152500,31113628800,37650,37650,37650,37650,0
20230628,152400,31113628800,37650,37650,37650,37650,0
20230628,152300,31113628800,37650,37650,37650,37650,0
20230628,152200,31113628800,37650,37650,37650,37650,0
20230628,152100,31113628800,37650,37650,37650,37650,0
20230628,152000,31113628800,37650,37650,37650,37650,0
20230628,151900,31113628800,37650,37650,37650,37600,1629
20230628,151800,31052327950,37600,37600,37650,37600,1555
20230628,151700,30993839750,37600,37600,37650,37600,2804
20230628,151600,30888397250,37650,37650,37700,37600,3189
20230628,151500,30768433500,37650,37650,37700,37600,4905
20230628,151400,30583808950,37650,37650,37700,37600,2177
20230628,151300,30501848800,37650,37650,37700,37600,3538
20230628,151200,30368687950,37650,37650,37700,37650,2009
20230628,151100,30293024600,37700,37650,37700,37600,1566
20230628,151000,30234055100,37650,37650,37700,37600,2262
20230628,150900,30148877950,37650,37600,37700,37600,2421
20230628,150800,30057716850,37600,37700,37700,37600,2272
20230628,150700,29972156300,37700,37650,37700,37650,911
20230628,150600,29937833850,37650,37650,37700,37600,5198
20230628,150500,29742156700,37650,37700,37700,37650,820
20230628,150400,29711259950,37700,37650,37700,37650,1332
20230628,150300,29661072200,37700,37700,37750,37650,1127
20230628,150200,29618595200,37750,37700,37750,37700,857
20230628,150100,29586269700,37700,37700,37750,37700,2564
20230628,150000,29489574100,37700,37750,37750,37700,1235
20230628,145900,29442984150,37750,37700,37750,37700,1063
20230628,145800,29402869450,37750,37750,37800,37700,1567
20230628,145700,29343709700,37800,37700,37800,37700,2482
20230628,145600,29250025800,37750,37700,37750,37700,603
20230628,145500,29227279300,37750,37700,37750,37700,652
20230628,145400,29202682300,37750,37700,37750,37700,880
20230628,145300,29169471600,37750,37750,37800,37700,1801
20230628,145200,29101478850,37750,37750,37800,37750,1229
20230628,145100,29055071850,37800,37750,37800,37750,487
20230628,145000,29036671400,37800,37800,37800,37750,4202
20230628,144900,28878014100,37800,37800,37850,37750,1646
20230628,144800,28815792550,37850,37800,37850,37800,731
20230628,144700,28788137750,37800,37800,37850,37800,1271
20230628,144600,28740077900,37850,37750,37850,37750,944
20230628,144500,28704396100,37750,37750,37800,37750,772
20230628,144400,28675232900,37750,37800,37800,37750,503
20230628,144300,28656232900,37800,37750,37800,37750,705
20230628,144200,28629594150,37750,37750,37800,37750,680
20230628,144100,28603909700,37750,37750,37800,37750,612
20230628,144000,28580785850,37750,37750,37800,37750,691
20230628,143900,28554678100,37800,37750,37800,37750,391
20230628,143800,28539907450,37800,37750,37800,37750,595
20230628,143700,28517427100,37800,37800,37850,37750,829
20230628,143600,28486088500,37800,37800,37850,37750,2336
20230628,143500,28397773000,37800,37800,37850,37800,1860
20230628,143400,28327447900,37800,37800,37850,37800,591
20230628,143300,28305089900,37850,37800,37850,37800,841
20230628,143200,28273267200,37800,37800,37850,37800,1893
20230628,143100,28201621400,37800,37800,37850,37800,694
20230628,143000,28175371350,37850,37800,37850,37800,676
20230628,142900,28149798600,37800,37850,37850,37800,351
20230628,142800,28136519350,37850,37800,37850,37800,533
20230628,142700,28116354450,37850,37800,37850,37800,688
20230628,142600,28090327000,37800,37800,37850,37800,2375
20230628,142500,28000439500,37850,37800,37850,37800,511
20230628,142400,27981103250,37800,37850,37850,37800,488
20230628,142300,27962644750,37850,37800,37850,37800,703
20230628,142200,27936041700,37800,37800,37850,37800,1632
20230628,142100,27874331350,37800,37800,37850,37750,693
20230628,142000,27848134650,37800,37750,37800,37750,750
20230628,141900,27819797950,37750,37750,37800,37750,473
20230628,141800,27801926750,37750,37750,37800,37750,754
20230628,141700,27773437450,37800,37750,37800,37750,458
20230628,141600,27756128500,37750,37750,37800,37750,629
20230628,141500,27732372800,37800,37750,37800,37750,891
20230628,141400,27698707600,37750,37750,37800,37750,583
20230628,141300,27676675450,37750,37750,37800,37750,659
20230628,141200,27651780500,37750,37750,37800,37750,611
20230628,141100,27628689350,37800,37750,37800,37750,480
20230628,141000,27610551300,37800,37750,37800,37750,582
20230628,140900,27588553850,37750,37750,37800,37750,509
20230628,140800,27569320700,37800,37800,37800,37750,977
20230628,140700,27532392000,37800,37750,37800,37750,497
20230628,140600,27513607350,37800,37800,37800,37750,606
20230628,140500,27490717050,37800,37800,37800,37750,781
20230628,140400,27461202800,37800,37800,37800,37750,707
20230628,140300,27434492400,37800,37750,37800,37750,520
20230628,140200,27414839300,37800,37800,37800,37750,858
20230628,140100,27382415650,37850,37850,37850,37750,1464
20230628,140000,27327073950,37800,37750,37800,37750,2729
20230628,135900,27223963400,37750,37850,37850,37750,2633
20230628,135800,27124423350,37850,37850,37850,37800,631
20230628,135700,27100549550,37850,37800,37850,37800,1194
20230628,135600,27055393750,37850,37850,37850,37800,590
20230628,135500,27033069200,37800,37750,37850,37750,865
20230628,135400,27000360150,37750,37700,37800,37700,7839
20230628,135300,26704395950,37700,37700,37750,37650,1694
20230628,135200,26640522850,37750,37750,37750,37700,1728
20230628,135100,26575350050,37750,37700,37750,37700,828
20230628,135000,26544116400,37750,37700,37750,37700,1206
20230628,134900,26498601850,37700,37750,37750,37700,578
20230628,134800,26476795050,37700,37650,37750,37650,1673
20230628,134700,26413713950,37700,37750,37750,37650,1806
20230628,134600,26345582550,37750,37700,37750,37700,185
20230628,134500,26338605400,37700,37700,37750,37700,467
20230628,134400,26320988450,37700,37750,37750,37700,825
20230628,134300,26289877200,37750,37750,37750,37700,394
20230628,134200,26275020700,37750,37700,37750,37700,357
20230628,134100,26261554500,37700,37750,37750,37700,525
20230628,134000,26241751450,37700,37650,37700,37650,1652
20230628,133900,26179479550,37650,37650,37700,37650,1239
20230628,133800,26132786250,37650,37600,37700,37550,4920
20230628,133700,25947642150,37600,37600,37600,37550,736
20230628,133600,25919973750,37600,37600,37650,37600,577
20230628,133500,25898271450,37600,37650,37650,37500,15060
20230628,133400,25332969850,37650,37650,37650,37600,368
20230628,133300,25319131400,37600,37600,37650,37600,405
20230628,133200,25303897050,37600,37600,37650,37600,225
20230628,133100,25295434500,37650,37600,37650,37600,1003
20230628,133000,25257716500,37650,37650,37700,37600,624
20230628,132900,25234231600,37700,37650,37700,37650,1032
20230628,132800,25195361650,37700,37700,37700,37650,2324
20230628,132700,25107858750,37650,37650,37700,37650,560
20230628,132600,25086771400,37650,37650,37700,37650,494
20230628,132500,25068159550,37650,37650,37700,37650,336
20230628,132400,25055503250,37700,37700,37700,37650,656
20230628,132300,25030785950,37650,37650,37700,37650,410
20230628,132200,25015338100,37700,37700,37700,37650,578
20230628,132100,24993557300,37650,37650,37700,37650,588
20230628,132000,24971415100,37700,37650,37750,37650,2348
20230628,131900,24882899500,37700,37700,37700,37650,1624
20230628,131800,24821695450,37700,37700,37750,37650,4339
20230628,131700,24658115150,37750,37700,37750,37700,455
20230628,131600,24640942650,37700,37750,37750,37700,417
20230628,131500,24625207400,37750,37750,37800,37700,3416
20230628,131400,24496295300,37750,37750,37800,37750,779
20230628,131300,24466881150,37800,37750,37800,37750,515
20230628,131200,24447428200,37750,37750,37800,37750,640
20230628,131100,24423248900,37750,37750,37800,37750,203
20230628,131000,24415580950,37750,37800,37850,37750,211
20230628,130900,24407606950,37800,37800,37850,37800,938
20230628,130800,24372145550,37850,37800,37850,37750,194
20230628,130700,24364809750,37800,37800,37850,37750,614
20230628,130600,24341602700,37800,37800,37850,37750,2158
20230628,130500,24260089450,37800,37800,37850,37750,339
20230628,130400,24247276000,37750,37800,37800,37750,432
20230628,130300,24230948200,37800,37750,37800,37750,210
20230628,130200,24223016650,37750,37800,37850,37750,355
20230628,130100,24209602050,37800,37800,37850,37750,1558
20230628,130000,24150737700,37800,37800,37800,37750,1801
20230628,125900,24082671600,37750,37750,37750,37700,2034
20230628,125800,24005893550,37750,37700,37750,37700,369
20230628,125700,23991965150,37750,37750,37750,37700,561
20230628,125600,23970798350,37750,37750,37750,37700,385
20230628,125500,23956267750,37700,37700,37750,37700,231
20230628,125400,23947552300,37700,37700,37750,37700,705
20230628,125300,23920972100,37700,37800,37800,37700,820
20230628,125200,23890013600,37750,37750,37800,37750,181
20230628,125100,23883179500,37750,37750,37800,37750,947
20230628,125000,23847428750,37800,37800,37800,37750,1048
20230628,124900,23807859650,37800,37750,37800,37700,1412
20230628,124800,23754565850,37700,37750,37750,37700,549
20230628,124700,23733851500,37750,37750,37800,37700,1018
20230628,124600,23695416300,37800,37850,37850,37750,2107
20230628,124500,23615804400,37850,37800,37850,37750,1039
20230628,124400,23576538750,37800,37800,37800,37750,723
20230628,124300,23549212900,37800,37800,37800,37750,191
20230628,124200,23541993300,37750,37800,37800,37750,187
20230628,124100,23534931650,37750,37800,37800,37750,509
20230628,124000,23515697400,37800,37800,37800,37750,359
20230628,123900,23502130100,37800,37900,37900,37750,2633
20230628,123800,23402526450,37900,37900,37900,37850,223
20230628,123700,23394081100,37900,37850,37900,37850,380
20230628,123600,23379680400,37850,37800,37900,37800,1454
20230628,123500,23324617850,37850,37750,37850,37750,1976
20230628,123400,23249912550,37800,37800,37800,37750,580
20230628,123300,23228008900,37800,37750,37800,37750,78
20230628,123200,23225062450,37750,37750,37800,37750,211
20230628,123100,23217090800,37750,37750,37800,37750,135
20230628,123000,23211990850,37750,37750,37800,37750,895
20230628,122900,23178198100,37750,37750,37800,37750,708
20230628,122800,23151471000,37750,37750,37750,37700,584
20230628,122700,23129438250,37750,37750,37800,37700,773
20230628,122600,23100262400,37750,37750,37800,37750,1050
20230628,122500,23060623750,37800,37750,37800,37700,1273
20230628,122400,23012568500,37750,37700,37750,37700,207
20230628,122300,23004757600,37700,37700,37750,37700,286
20230628,122200,22993966850,37750,37750,37750,37700,575
20230628,122100,22972263450,37750,37700,37750,37700,1094
20230628,122000,22930968800,37750,37700,37750,37700,291
20230628,121900,22919994150,37750,37750,37750,37700,550
20230628,121800,22899236900,37750,37750,37750,37700,1033
20230628,121700,22860244700,37750,37750,37750,37700,401
20230628,121600,22845107200,37750,37750,37800,37750,1954
20230628,121500,22771342050,37750,37750,37800,37750,294
20230628,121400,22760236800,37800,37800,37800,37750,117
20230628,121300,22755815650,37800,37800,37800,37750,359
20230628,121200,22742256650,37800,37800,37800,37750,988
20230628,121100,22704950050,37800,37750,37800,37750,857
20230628,121000,22672594250,37750,37800,37800,37750,627
20230628,120900,22648898950,37800,37800,37800,37750,868
20230628,120800,22616102950,37800,37800,37800,37750,723
20230628,120700,22588794900,37750,37750,37800,37750,97
20230628,120600,22585132450,37750,37800,37800,37750,479
20230628,120500,22567031850,37750,37750,37800,37750,213
20230628,120400,22558981950,37800,37800,37800,37750,307
20230628,120300,22547385650,37800,37750,37800,37700,804
20230628,120200,22517030700,37750,37700,37750,37700,339
20230628,120100,22504244650,37650,37650,37700,37650,557
20230628,120000,22483250000,37650,37600,37650,37600,1073
20230628,115900,22442857700,37650,37650,37650,37600,400
20230628,115800,22427808350,37600,37650,37650,37600,172
20230628,115700,22421334500,37650,37650,37650,37600,174
20230628,115600,22414786850,37650,37600,37650,37600,507
20230628,115500,22395716600,37650,37650,37700,37600,306
20230628,115400,22384201600,37700,37650,37700,37650,368
20230628,115300,22370345350,37650,37650,37700,37650,240
20230628,115200,22361308200,37650,37700,37700,37650,2927
20230628,115100,22251062650,37700,37700,37750,37700,892
20230628,115000,22217418500,37700,37750,37750,37700,376
20230628,114900,22203227900,37750,37750,37800,37700,832
20230628,114800,22171824750,37750,37750,37750,37700,403
20230628,114700,22156617950,37750,37700,37750,37650,2658
20230628,114600,22056393600,37650,37700,37700,37650,721
20230628,114500,22029241300,37700,37700,37700,37650,523
20230628,114400,22009542150,37650,37700,37700,37650,201
20230628,114300,22001967200,37650,37700,37700,37650,1049
20230628,114200,21962469550,37700,37650,37700,37650,1067
20230628,114100,21922282550,37650,37700,37700,37650,635
20230628,114000,21898373300,37700,37700,37700,37650,710
20230628,113900,21871606550,37700,37700,37700,37650,389
20230628,113800,21856949100,37700,37600,37700,37550,2103
20230628,113700,21777807100,37600,37650,37650,37550,667
20230628,113600,21752732400,37600,37600,37600,37550,1275
20230628,113500,21704798350,37600,37550,37600,37550,685
20230628,113400,21679069100,37550,37550,37600,37550,1349
20230628,113300,21628408250,37600,37550,37600,37550,887
20230628,113200,21595061800,37600,37550,37600,37550,1066
20230628,113100,21554985150,37550,37550,37600,37500,1290
20230628,113000,21506544600,37500,37450,37600,37450,6010
20230628,112900,21281071050,37450,37550,37550,37450,4590
20230628,112800,21108945950,37500,37550,37550,37500,902
20230628,112700,21075079950,37600,37550,37600,37550,1043
20230628,112600,21035914750,37550,37550,37600,37550,544
20230628,112500,21015481550,37550,37550,37600,37550,963
20230628,112400,20979317800,37550,37650,37650,37550,2056
20230628,112300,20901964150,37650,37700,37700,37650,1856
20230628,112200,20832044250,37650,37600,37650,37600,2033
20230628,112100,20755507700,37600,37600,37650,37600,221
20230628,112000,20747191850,37650,37550,37650,37500,4654
20230628,111900,20572305400,37550,37500,37550,37500,275
20230628,111800,20561983850,37550,37450,37550,37450,1593
20230628,111700,20502249450,37450,37450,37500,37450,1367
20230628,111600,20451048500,37450,37450,37500,37450,399
20230628,111500,20436104200,37500,37450,37500,37400,1505
20230628,111400,20379738250,37450,37500,37500,37450,4472
20230628,111300,20212252300,37500,37450,37500,37450,467
20230628,111200,20194756650,37450,37550,37550,37450,5343
20230628,111100,19994327400,37550,37600,37600,37550,817
20230628,111000,19963619000,37550,37550,37600,37550,587
20230628,110900,19941563100,37550,37550,37600,37550,1492
20230628,110800,19885537700,37550,37550,37600,37550,258
20230628,110700,19875845600,37600,37550,37600,37550,372
20230628,110600,19861869850,37600,37550,37600,37550,1192
20230628,110500,19817108500,37550,37550,37600,37500,891
20230628,110400,19783650700,37550,37500,37600,37450,4255
20230628,110300,19623993400,37450,37450,37500,37450,800
20230628,110200,19594025750,37450,37500,37550,37450,3375
20230628,110100,19467546500,37500,37550,37550,37450,1742
20230628,110000,19402220150,37550,37550,37550,37500,736
20230628,105900,19374599150,37550,37450,37550,37450,5677
20230628,105800,19161835400,37500,37450,37500,37400,3582
20230628,105700,19027686050,37450,37400,37500,37350,9550
20230628,105600,18670271700,37400,37400,37450,37400,4806
20230628,105500,18490521900,37400,37400,37450,37400,1567
20230628,105400,18431898400,37400,37450,37450,37400,1701
20230628,105300,18368257850,37450,37500,37500,37450,7656
20230628,105200,18081529150,37450,37550,37550,37450,15385
20230628,105100,17504573850,37550,37550,37600,37550,1266
20230628,105000,17457029100,37550,37650,37650,37550,11917
20230628,104900,17009315050,37650,37650,37650,37600,1902
20230628,104800,16937790900,37650,37600,37650,37600,1924
20230628,104700,16865410100,37600,37600,37650,37600,3147
20230628,104600,16747081250,37650,37700,37700,37600,7615
20230628,104500,16460423350,37700,37700,37700,37650,1611
20230628,104400,16399765400,37700,37700,37700,37650,1888
20230628,104300,16328663100,37700,37750,37750,37650,4230
20230628,104200,16169189850,37750,37700,37750,37700,301
20230628,104100,16157835850,37750,37750,37750,37700,3481
20230628,104000,16026491800,37750,37750,37800,37750,1141
20230628,103900,15983418950,37800,37850,37850,37750,1400
20230628,103800,15930517150,37850,37800,37850,37750,746
20230628,103700,15902321350,37800,37800,37800,37750,250
20230628,103600,15892874150,37800,37800,37800,37750,731
20230628,103500,15865243950,37800,37850,37850,37800,2655
20230628,103400,15764872250,37850,37850,37850,37800,772
20230628,103300,15735677700,37850,37800,37850,37800,327
20230628,103200,15723303800,37850,37850,37850,37800,1097
20230628,103100,15681806350,37850,37850,37900,37800,3233
20230628,103000,15559410600,37900,37750,37900,37750,3118
20230628,102900,15441451650,37800,37800,37850,37750,4275
20230628,102800,15279905600,37800,37700,37800,37700,906
20230628,102700,15245707750,37700,37700,37700,37650,2271
20230628,102600,15160107950,37700,37700,37700,37650,5267
20230628,102500,14961703700,37700,37650,37700,37650,3414
20230628,102400,14833153100,37700,37700,37700,37650,2988
20230628,102300,14720627900,37700,37700,37750,37700,4377
20230628,102200,14555610050,37700,37750,37750,37700,1929
20230628,102100,14482842200,37750,37750,37800,37700,1756
20230628,102000,14416555300,37800,37750,37800,37700,1963
20230628,101900,14342482150,37750,37750,37800,37700,2354
20230628,101800,14253638950,37750,37700,37750,37700,1647
20230628,101700,14191499800,37700,37750,37750,37700,1259
20230628,101600,14143985000,37700,37700,37750,37700,386
20230628,101500,14129428250,37750,37700,37750,37650,3104
20230628,101400,14012382350,37700,37700,37750,37650,3085
20230628,101300,13896148800,37750,37800,37800,37700,8860
20230628,101200,13561929800,37800,37800,37800,37750,1477
20230628,101100,13506121200,37800,37800,37800,37750,1353
20230628,101000,13455000550,37800,37850,37850,37750,940
20230628,100900,13419497050,37750,37750,37850,37750,1554
20230628,100800,13360782800,37800,37850,37850,37750,3310
20230628,100700,13235697950,37850,37850,37900,37800,2161
20230628,100600,13153909350,37850,37750,37850,37700,2868
20230628,100500,13045474400,37750,37700,37750,37650,2317
20230628,100400,12958078300,37650,37650,37700,37650,2235
20230628,100300,12873923450,37650,37750,37750,37600,8163
20230628,100200,12566551200,37700,37800,37800,37700,12530
20230628,100100,12093818500,37800,37800,37850,37750,6535
20230628,100000,11846705750,37800,37800,37800,37750,2567
20230628,095900,11749718100,37800,37850,37850,37800,5646
20230628,095800,11536211850,37850,37800,37850,37800,3737
20230628,095700,11394905550,37800,37850,37850,37750,6485
20230628,095600,11149749550,37800,37850,37900,37800,4696
20230628,095500,10972130750,37850,37850,37900,37800,3869
20230628,095400,10825717150,37850,37900,37900,37850,6764
20230628,095300,10569683900,37850,37950,37950,37850,3891
20230628,095200,10422231850,37900,38000,38050,37900,14932
20230628,095100,9855373350,38050,38100,38150,38050,6102
20230628,095000,9623144100,38100,38150,38150,38050,3961
20230628,094900,9472188150,38150,38150,38150,38100,1568
20230628,094800,9412372300,38150,38100,38150,38100,2373
20230628,094700,9321857750,38100,38150,38150,38100,1406
20230628,094600,9268238050,38150,38050,38150,38000,3420
20230628,094500,9138094150,38050,38050,38050,38000,759
20230628,094400,9109240750,38000,38000,38050,38000,1998
20230628,094300,9033289100,38050,38050,38050,38000,1266
20230628,094200,8985126900,38050,38050,38100,38000,3160
20230628,094100,8864917350,38000,38100,38150,38000,8443
20230628,094000,8543803450,38100,38050,38100,38050,2251
20230628,093900,8458051400,38100,38100,38150,38100,1320
20230628,093800,8407740650,38100,38050,38100,38000,2861
20230628,093700,8298784650,38050,38100,38100,38000,5352
20230628,093600,8095139550,38050,38100,38100,38050,1189
20230628,093500,8049886150,38100,38150,38150,38050,4601
20230628,093400,7874589650,38100,38200,38200,38100,2918
20230628,093300,7763297400,38150,38200,38200,38100,6389
20230628,093200,7519656600,38150,38200,38250,38150,8388
20230628,093100,7199429850,38200,38250,38300,38200,3386
20230628,093000,7069923400,38250,38300,38300,38250,2279
20230628,092900,6982681600,38350,38350,38350,38350,354
20230628,092800,6969105700,38350,38400,38450,38350,3532
20230628,092700,6833635650,38400,38300,38450,38300,2525
20230628,092600,6736676600,38300,38100,38300,38100,4767
20230628,092500,6554649400,38150,38150,38200,38100,6493
20230628,092400,6306948050,38150,38250,38250,38150,6298
20230628,092300,6066492650,38200,38200,38250,38200,2598
20230628,092200,5967239550,38250,38250,38300,38250,1401
20230628,092100,5913646250,38250,38300,38350,38250,8442
20230628,092000,5590454350,38350,38300,38350,38300,2437
20230628,091900,5497019800,38350,38300,38350,38300,1148
20230628,091800,5453036150,38300,38350,38350,38200,9674
20230628,091700,5082873200,38350,38400,38450,38300,5295
20230628,091600,4879811300,38450,38500,38500,38400,3441
20230628,091500,4747580100,38500,38450,38500,38400,3016
20230628,091400,4631658300,38400,38450,38450,38350,8518
20230628,091300,4304554500,38450,38550,38600,38450,7194
20230628,091200,4027472800,38550,38550,38600,38550,1773
20230628,091100,3959102250,38550,38550,38600,38500,7692
20230628,091000,3662573850,38600,38650,38650,38550,7021
20230628,090900,3391821700,38650,38850,38850,38650,8048
20230628,090800,3079883500,38850,38900,38900,38750,7490
20230628,090700,2789009150,38900,38850,38900,38800,4231
20230628,090600,2624559000,38850,38750,39050,38750,11130
20230628,090500,2191345700,38700,38750,38800,38700,3151
20230628,090400,2069248750,38750,38750,38750,38700,2750
20230628,090300,1962712400,38750,38750,38800,38700,4428
20230628,090200,1791199150,38750,38800,38800,38600,15175
20230628,090100,1203845900,38800,38800,38850,38750,7765
20230628,090000,902711100,38850,39000,39050,38800,23174