stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,192000,92746359700,39100,39100,39100,39100,74132
20230622,191900,92746359700,39100,39100,39100,39100,0
20230622,191800,92746359700,39100,39100,39100,39100,0
20230622,191700,92746359700,39100,39100,39100,39100,0
20230622,191600,92746359700,39100,39100,39100,39100,0
20230622,191500,92746359700,39100,39100,39100,39100,0
20230622,191400,92746359700,39100,39100,39100,39100,0
20230622,191300,92746359700,39100,39100,39100,39100,0
20230622,191200,92746359700,39100,39100,39100,39100,0
20230622,191100,92746359700,39100,39100,39100,39100,0
20230622,191000,92746359700,39100,39100,39100,39100,0
20230622,190900,92746359700,39100,39100,39100,39100,0
20230622,190800,92746359700,39100,39100,39100,39100,0
20230622,190700,92746359700,39100,39100,39100,39100,0
20230622,190600,92746359700,39100,39100,39100,39100,0
20230622,190500,92746359700,39100,39100,39100,39100,0
20230622,190400,92746359700,39100,39100,39100,39100,0
20230622,190300,92746359700,39100,39100,39100,39100,0
20230622,190200,92746359700,39100,39100,39100,39100,0
20230622,190100,92746359700,39100,39100,39100,39100,0
20230622,190000,92746359700,39100,39100,39100,39100,0
20230622,185900,92746359700,39100,39100,39100,39100,0
20230622,185800,92746359700,39100,39100,39100,39100,0
20230622,185700,92746359700,39100,39100,39100,39100,0
20230622,185600,92746359700,39100,39100,39100,39100,0
20230622,185500,92746359700,39100,39100,39100,39100,0
20230622,185400,92746359700,39100,39100,39100,39100,0
20230622,185300,92746359700,39100,39100,39100,39100,0
20230622,185200,92746359700,39100,39100,39100,39100,0
20230622,185100,92746359700,39100,39100,39100,39100,0
20230622,185000,92746359700,39100,39100,39100,39100,74132
20230622,184900,92746359700,39100,39100,39100,39100,0
20230622,184800,92746359700,39100,39100,39100,39100,0
20230622,184700,92746359700,39100,39100,39100,39100,0
20230622,184600,92746359700,39100,39100,39100,39100,0
20230622,184500,92746359700,39100,39100,39100,39100,0
20230622,184400,92746359700,39100,39100,39100,39100,0
20230622,184300,92746359700,39100,39100,39100,39100,0
20230622,184200,92746359700,39100,39100,39100,39100,0
20230622,184100,92746359700,39100,39100,39100,39100,0
20230622,184000,92746359700,39100,39100,39100,39100,0
20230622,183900,92746359700,39100,39100,39100,39100,0
20230622,183800,92746359700,39100,39100,39100,39100,0
20230622,183700,92746359700,39100,39100,39100,39100,0
20230622,183600,92746359700,39100,39100,39100,39100,0
20230622,183500,92746359700,39100,39100,39100,39100,0
20230622,183400,92746359700,39100,39100,39100,39100,0
20230622,183300,92746359700,39100,39100,39100,39100,0
20230622,183200,92746359700,39100,39100,39100,39100,0
20230622,183100,92746359700,39100,39100,39100,39100,0
20230622,183000,92746359700,39100,39100,39100,39100,0
20230622,182900,92746359700,39100,39100,39100,39100,0
20230622,182800,92746359700,39100,39100,39100,39100,0
20230622,182700,92746359700,39100,39100,39100,39100,0
20230622,182600,92746359700,39100,39100,39100,39100,0
20230622,182500,92746359700,39100,39100,39100,39100,0
20230622,182400,92746359700,39100,39100,39100,39100,0
20230622,182300,92746359700,39100,39100,39100,39100,0
20230622,182200,92746359700,39100,39100,39100,39100,0
20230622,182100,92746359700,39100,39100,39100,39100,0
20230622,182000,92746359700,39100,39100,39100,39100,74132
20230622,181900,92746359700,39100,39100,39100,39100,0
20230622,181800,92746359700,39100,39100,39100,39100,0
20230622,181700,92746359700,39100,39100,39100,39100,0
20230622,181600,92746359700,39100,39100,39100,39100,0
20230622,181500,92746359700,39100,39100,39100,39100,0
20230622,181400,92746359700,39100,39100,39100,39100,0
20230622,181300,92746359700,39100,39100,39100,39100,0
20230622,181200,92746359700,39100,39100,39100,39100,0
20230622,181100,92746359700,39100,39100,39100,39100,0
20230622,181000,92746359700,39100,39100,39100,39100,0
20230622,180900,92746359700,39100,39100,39100,39100,0
20230622,180800,92746359700,39100,39100,39100,39100,0
20230622,180700,92746359700,39100,39100,39100,39100,0
20230622,180600,92746359700,39100,39100,39100,39100,0
20230622,180500,92746359700,39100,39100,39100,39100,0
20230622,180400,92746359700,39100,39100,39100,39100,0
20230622,180300,92746359700,39100,39100,39100,39100,0
20230622,180200,92746359700,39100,39100,39100,39100,0
20230622,180100,92746359700,39100,39100,39100,39100,0
20230622,180000,92746359700,39100,39100,39100,39100,0
20230622,175900,92746359700,39100,39100,39100,39100,0
20230622,175800,92746359700,39100,39100,39100,39100,0
20230622,175700,92746359700,39100,39100,39100,39100,0
20230622,175600,92746359700,39100,39100,39100,39100,0
20230622,175500,92746359700,39100,39100,39100,39100,0
20230622,175400,92746359700,39100,39100,39100,39100,0
20230622,175300,92746359700,39100,39100,39100,39100,0
20230622,175200,92746359700,39100,39100,39100,39100,0
20230622,175100,92746359700,39100,39100,39100,39100,0
20230622,175000,92746359700,39100,39100,39100,39100,74132
20230622,174900,92746359700,39100,39100,39100,39100,0
20230622,174800,92746359700,39100,39100,39100,39100,0
20230622,174700,92746359700,39100,39100,39100,39100,0
20230622,174600,92746359700,39100,39100,39100,39100,0
20230622,174500,92746359700,39100,39100,39100,39100,0
20230622,174400,92746359700,39100,39100,39100,39100,0
20230622,174300,92746359700,39100,39100,39100,39100,0
20230622,174200,92746359700,39100,39100,39100,39100,0
20230622,174100,92746359700,39100,39100,39100,39100,0
20230622,174000,92746359700,39100,39100,39100,39100,0
20230622,173900,92746359700,39100,39100,39100,39100,0
20230622,173800,92746359700,39100,39100,39100,39100,0
20230622,173700,92746359700,39100,39100,39100,39100,0
20230622,173600,92746359700,39100,39100,39100,39100,0
20230622,173500,92746359700,39100,39100,39100,39100,0
20230622,173400,92746359700,39100,39100,39100,39100,0
20230622,173300,92746359700,39100,39100,39100,39100,0
20230622,173200,92746359700,39100,39100,39100,39100,0
20230622,173100,92746359700,39100,39100,39100,39100,0
20230622,173000,92746359700,39100,39100,39100,39100,0
20230622,172900,92746359700,39100,39100,39100,39100,0
20230622,172800,92746359700,39100,39100,39100,39100,0
20230622,172700,92746359700,39100,39100,39100,39100,0
20230622,172600,92746359700,39100,39100,39100,39100,0
20230622,172500,92746359700,39100,39100,39100,39100,0
20230622,172400,92746359700,39100,39100,39100,39100,0
20230622,172300,92746359700,39100,39100,39100,39100,0
20230622,172200,92746359700,39100,39100,39100,39100,0
20230622,172100,92746359700,39100,39100,39100,39100,0
20230622,172000,92746359700,39100,39100,39100,39100,74132
20230622,171900,92746359700,39100,39100,39100,39100,0
20230622,171800,92746359700,39100,39100,39100,39100,0
20230622,171700,92746359700,39100,39100,39100,39100,0
20230622,171600,92746359700,39100,39100,39100,39100,0
20230622,171500,92746359700,39100,39100,39100,39100,0
20230622,171400,92746359700,39100,39100,39100,39100,0
20230622,171300,92746359700,39100,39100,39100,39100,0
20230622,171200,92746359700,39100,39100,39100,39100,0
20230622,171100,92746359700,39100,39100,39100,39100,0
20230622,171000,92746359700,39100,39100,39100,39100,0
20230622,170900,92746359700,39100,39100,39100,39100,0
20230622,170800,92746359700,39100,39100,39100,39100,0
20230622,170700,92746359700,39100,39100,39100,39100,0
20230622,170600,92746359700,39100,39100,39100,39100,0
20230622,170500,92746359700,39100,39100,39100,39100,0
20230622,170400,92746359700,39100,39100,39100,39100,0
20230622,170300,92746359700,39100,39100,39100,39100,0
20230622,170200,92746359700,39100,39100,39100,39100,0
20230622,170100,92746359700,39100,39100,39100,39100,0
20230622,170000,92746359700,39100,39100,39100,39100,0
20230622,165900,92746359700,39100,39100,39100,39100,0
20230622,165800,92746359700,39100,39100,39100,39100,0
20230622,165700,92746359700,39100,39100,39100,39100,0
20230622,165600,92746359700,39100,39100,39100,39100,0
20230622,165500,92746359700,39100,39100,39100,39100,0
20230622,165400,92746359700,39100,39100,39100,39100,0
20230622,165300,92746359700,39100,39100,39100,39100,0
20230622,165200,92746359700,39100,39100,39100,39100,0
20230622,165100,92746359700,39100,39100,39100,39100,0
20230622,165000,92746359700,39100,39100,39100,39100,74132
20230622,164900,92746359700,39100,39100,39100,39100,0
20230622,164800,92746359700,39100,39100,39100,39100,0
20230622,164700,92746359700,39100,39100,39100,39100,0
20230622,164600,92746359700,39100,39100,39100,39100,0
20230622,164500,92746359700,39100,39100,39100,39100,0
20230622,164400,92746359700,39100,39100,39100,39100,0
20230622,164300,92746359700,39100,39100,39100,39100,0
20230622,164200,92746359700,39100,39100,39100,39100,0
20230622,164100,92746359700,39100,39100,39100,39100,0
20230622,164000,92746359700,39100,39100,39100,39100,0
20230622,163900,92746359700,39100,39100,39100,39100,0
20230622,163800,92746359700,39100,39100,39100,39100,0
20230622,163700,92746359700,39100,39100,39100,39100,0
20230622,163600,92746359700,39100,39100,39100,39100,0
20230622,163500,92746359700,39100,39100,39100,39100,0
20230622,163400,92746359700,39100,39100,39100,39100,0
20230622,163300,92746359700,39100,39100,39100,39100,0
20230622,163200,92746359700,39100,39100,39100,39100,0
20230622,163100,92746359700,39100,39100,39100,39100,0
20230622,163000,92746359700,39100,39100,39100,39100,0
20230622,162900,92746359700,39100,39100,39100,39100,0
20230622,162800,92746359700,39100,39100,39100,39100,0
20230622,162700,92746359700,39100,39100,39100,39100,0
20230622,162600,92746359700,39100,39100,39100,39100,0
20230622,162500,92746359700,39100,39100,39100,39100,0
20230622,162400,92746359700,39100,39100,39100,39100,0
20230622,162300,92746359700,39100,39100,39100,39100,0
20230622,162200,92746359700,39100,39100,39100,39100,0
20230622,162100,92746359700,39100,39100,39100,39100,0
20230622,162000,92746359700,39100,39100,39100,39100,74132
20230622,161900,92746359700,39100,39100,39100,39100,0
20230622,161800,92746359700,39100,39100,39100,39100,0
20230622,161700,92746359700,39100,39100,39100,39100,0
20230622,161600,92746359700,39100,39100,39100,39100,0
20230622,161500,92746359700,39100,39100,39100,39100,0
20230622,161400,92746359700,39100,39100,39100,39100,0
20230622,161300,92746359700,39100,39100,39100,39100,0
20230622,161200,92746359700,39100,39100,39100,39100,0
20230622,161100,92746359700,39100,39100,39100,39100,0
20230622,161000,92746359700,39100,39100,39100,39100,0
20230622,160900,92746359700,39100,39100,39100,39100,0
20230622,160800,92746359700,39100,39100,39100,39100,0
20230622,160700,92746359700,39100,39100,39100,39100,0
20230622,160600,92746359700,39100,39100,39100,39100,0
20230622,160500,92746359700,39100,39100,39100,39100,0
20230622,160400,92746359700,39100,39100,39100,39100,0
20230622,160300,92746359700,39100,39100,39100,39100,0
20230622,160200,92746359700,39100,39100,39100,39100,0
20230622,160100,92746359700,39100,39100,39100,39100,0
20230622,160000,92746359700,39100,39100,39100,39100,0
20230622,155900,92746359700,39100,39100,39100,39100,0
20230622,155800,92746359700,39100,39100,39100,39100,0
20230622,155700,92746359700,39100,39100,39100,39100,0
20230622,155600,92746359700,39100,39100,39100,39100,0
20230622,155500,92746359700,39100,39100,39100,39100,0
20230622,155400,92746359700,39100,39100,39100,39100,0
20230622,155300,92746359700,39100,39100,39100,39100,0
20230622,155200,92746359700,39100,39100,39100,39100,0
20230622,155100,92746359700,39100,39100,39100,39100,0
20230622,155000,92746359700,39100,39100,39100,39100,74132
20230622,154900,92746359700,39100,39100,39100,39100,0
20230622,154800,92746359700,39100,39100,39100,39100,0
20230622,154700,92746359700,39100,39100,39100,39100,0
20230622,154600,92746359700,39100,39100,39100,39100,0
20230622,154500,92746359700,39100,39100,39100,39100,0
20230622,154400,92746359700,39100,39100,39100,39100,0
20230622,154300,92746359700,39100,39100,39100,39100,0
20230622,154200,92746359700,39100,39100,39100,39100,0
20230622,154100,92746359700,39100,39100,39100,39100,0
20230622,154000,92746359700,39100,39100,39100,39100,0
20230622,153900,92746359700,39100,39100,39100,39100,0
20230622,153800,92746359700,39100,39100,39100,39100,0
20230622,153700,92746359700,39100,39100,39100,39100,0
20230622,153600,92746359700,39100,39100,39100,39100,0
20230622,153500,92746359700,39100,39100,39100,39100,0
20230622,153400,92746359700,39100,39100,39100,39100,0
20230622,153300,92746359700,39100,39100,39100,39100,0
20230622,153200,92746359700,39100,39100,39100,39100,0
20230622,153100,92746359700,39100,39100,39100,39100,0
20230622,153000,92746359700,39100,39100,39100,39100,74132
20230622,152900,89847798500,38950,38950,38950,38950,0
20230622,152800,89847798500,38950,38950,38950,38950,0
20230622,152700,89847798500,38950,38950,38950,38950,0
20230622,152600,89847798500,38950,38950,38950,38950,0
20230622,152500,89847798500,38950,38950,38950,38950,0
20230622,152400,89847798500,38950,38950,38950,38950,0
20230622,152300,89847798500,38950,38950,38950,38950,0
20230622,152200,89847798500,38950,38950,38950,38950,0
20230622,152100,89847798500,38950,38950,38950,38950,0
20230622,152000,89847798500,38950,38950,38950,38950,0
20230622,151900,89847798500,38950,38900,38950,38900,2642
20230622,151800,89744932500,38900,38900,38950,38850,4802
20230622,151700,89558133200,38950,39000,39050,38950,11785
20230622,151600,89098588900,39050,38900,39050,38850,4546
20230622,151500,88921405600,38850,38750,38900,38700,10775
20230622,151400,88503711650,38700,38750,38750,38700,1749
20230622,151300,88435970250,38700,38750,38800,38700,4799
20230622,151200,88250093400,38750,38800,38800,38750,3262
20230622,151100,88123667000,38800,38800,38800,38750,769
20230622,151000,88093854700,38850,38850,38850,38750,8100
20230622,150900,87779643900,38850,38900,38900,38800,6276
20230622,150800,87535885700,38850,38900,38950,38850,3765
20230622,150700,87389430500,38950,38900,38950,38900,805
20230622,150600,87358097850,38950,39000,39050,38900,14131
20230622,150500,86807550250,39000,39000,39050,38950,2087
20230622,150400,86726143650,38950,38950,39000,38900,3812
20230622,150300,86577596300,38950,39100,39100,38900,10241
20230622,150200,86178210050,39100,39200,39200,39050,9545
20230622,150100,85804867000,39150,39200,39200,39150,1972
20230622,150000,85727591650,39150,39300,39300,39150,5111
20230622,145900,85527194000,39300,39200,39300,39150,13579
20230622,145800,84994498850,39200,39100,39200,39100,6944
20230622,145700,84722539800,39150,39100,39150,39050,9389
20230622,145600,84355425400,39100,39100,39100,39050,2269
20230622,145500,84266733800,39100,39000,39100,39000,4463
20230622,145400,84092463500,39050,38950,39050,38950,2850
20230622,145300,83981279000,38950,38950,39000,38900,1103
20230622,145200,83938290600,38900,38950,39000,38900,8666
20230622,145100,83600631600,38950,38850,38950,38850,8123
20230622,145000,83284943600,38800,38850,38850,38800,2739
20230622,144900,83178632250,38800,38800,38850,38800,1215
20230622,144800,83131468250,38800,38850,38850,38800,3508
20230622,144700,82995229650,38850,38800,38900,38800,3035
20230622,144600,82877312300,38850,38900,38900,38800,4700
20230622,144500,82694732850,38900,38900,38900,38850,1541
20230622,144400,82634826050,38900,38900,38900,38850,2615
20230622,144300,82533176850,38900,38850,38900,38850,1551
20230622,144200,82472856550,38900,38900,38900,38850,1626
20230622,144100,82409636450,38850,38850,38900,38800,3254
20230622,144000,82283201650,38800,38850,38850,38800,891
20230622,143900,82248590650,38800,38850,38850,38800,2402
20230622,143800,82155324400,38850,38850,38850,38800,1612
20230622,143700,82092699400,38800,38850,38850,38800,1455
20230622,143600,82036179350,38850,38850,38850,38800,1548
20230622,143500,81976084250,38850,38800,38850,38800,1443
20230622,143400,81920065800,38800,38850,38850,38800,1242
20230622,143300,81871850600,38800,38850,38850,38800,805
20230622,143200,81840587300,38850,38850,38900,38800,2663
20230622,143100,81737123750,38850,38900,38900,38850,1460
20230622,143000,81680340150,38900,38850,38900,38800,3153
20230622,142900,81557878150,38800,38800,38850,38750,3632
20230622,142800,81416880950,38850,38850,38900,38800,2113
20230622,142700,81334868800,38850,38850,38850,38800,1762
20230622,142600,81266434250,38850,38750,38850,38750,1154
20230622,142500,81221625100,38750,38750,38850,38700,2673
20230622,142400,81117992750,38750,38650,38750,38650,7080
20230622,142300,80843837400,38700,38750,38750,38650,4657
20230622,142200,80663681900,38750,38950,38950,38700,12078
20230622,142100,80194796550,38950,39000,39050,38900,5103
20230622,142000,79995940200,38950,39050,39050,38950,4507
20230622,141900,79820150000,39000,39050,39100,38950,5128
20230622,141800,79620019900,39050,39000,39100,38950,6507
20230622,141700,79366008100,39000,39000,39000,38950,1551
20230622,141600,79305520700,38950,39000,39000,38950,1580
20230622,141500,79243905300,39000,38950,39000,38900,609
20230622,141400,79220174300,38950,38950,39000,38900,5024
20230622,141300,79024495900,38950,38950,38950,38900,1168
20230622,141200,78979026600,38950,38900,38950,38900,2303
20230622,141100,78889391250,38950,38950,38950,38900,2998
20230622,141000,78772743750,38950,39150,39150,38900,16399
20230622,140900,78133054850,39100,39100,39150,39100,2565
20230622,140800,78032716050,39150,39100,39150,39100,1615
20230622,140700,77969509500,39150,39100,39150,39100,1312
20230622,140600,77918187350,39100,39100,39150,39050,4467
20230622,140500,77743433900,39100,39150,39150,39050,5661
20230622,140400,77522053200,39150,39150,39150,39100,5416
20230622,140300,77310026050,39100,39000,39150,38950,12408
20230622,140200,76825828600,38950,39000,39000,38950,2797
20230622,140100,76716785750,38950,39000,39000,38950,1516
20230622,140000,76657681350,39000,38950,39000,38950,4442
20230622,135900,76484611750,38950,38900,39000,38900,5178
20230622,135800,76282955200,38950,38950,38950,38900,1651
20230622,135700,76218661450,38950,38950,38950,38900,2215
20230622,135600,76132413400,38950,38900,38950,38850,3492
20230622,135500,75996564000,38900,38800,38900,38800,4642
20230622,135400,75816239100,38850,38850,38850,38800,997
20230622,135300,75777536050,38850,38850,38850,38800,1800
20230622,135200,75707668200,38800,38850,38850,38800,2624
20230622,135100,75605844600,38800,38850,38900,38800,2621
20230622,135000,75504030450,38850,38950,38950,38850,5346
20230622,134900,75296098450,38950,38950,38950,38900,2053
20230622,134800,75216152350,38950,38950,38950,38900,1621
20230622,134700,75153048800,38950,38950,38950,38900,2237
20230622,134600,75065957650,38950,38950,38950,38900,2866
20230622,134500,74954356300,38950,38900,38950,38850,2840
20230622,134400,74843862650,38900,38900,38900,38850,2207
20230622,134300,74758011950,38850,38850,38900,38800,2862
20230622,134200,74646822100,38850,38850,38850,38800,3042
20230622,134100,74528668100,38850,38800,38850,38800,2679
20230622,134000,74424705800,38850,38850,38850,38800,1038
20230622,133900,74384407950,38850,38850,38850,38800,902
20230622,133800,74349378450,38800,38850,38850,38800,599
20230622,133700,74326119950,38800,38800,38850,38800,2748
20230622,133600,74219459250,38800,38850,38850,38800,1000
20230622,133500,74180637750,38850,38850,38850,38800,999
20230622,133400,74141827350,38850,38700,38850,38700,11698
20230622,133300,73688355250,38750,38700,38750,38700,1839
20230622,133200,73617147000,38750,38700,38750,38700,3841
20230622,133100,73468481000,38750,38700,38750,38700,1536
20230622,133000,73409025650,38700,38700,38750,38700,1050
20230622,132900,73368369000,38750,38800,38800,38700,5746
20230622,132800,73145766050,38800,38800,38800,38750,1010
20230622,132700,73106595550,38800,38800,38800,38750,2767
20230622,132600,72999308650,38800,38750,38800,38750,2012
20230622,132500,72921328100,38800,38850,38850,38750,5255
20230622,132400,72717426950,38850,38850,38850,38800,573
20230622,132300,72695180700,38800,38800,38850,38750,3941
20230622,132200,72542269600,38800,38850,38850,38800,3333
20230622,132100,72412934750,38850,38850,38850,38800,1806
20230622,132000,72342834000,38850,38800,38850,38800,912
20230622,131900,72307415900,38800,38950,38950,38800,6905
20230622,131800,72038856100,38950,39000,39000,38950,7115
20230622,131700,71761682750,39000,39000,39000,38950,1649
20230622,131600,71697393850,39000,38950,39000,38900,5500
20230622,131500,71483151850,38950,38750,38950,38750,16997
20230622,131400,70822962200,38750,38700,38750,38700,856
20230622,131300,70789797650,38750,38800,38800,38750,4125
20230622,131200,70629888400,38800,38800,38800,38750,2076
20230622,131100,70549407650,38750,38800,38800,38750,1192
20230622,131000,70503164500,38800,38750,38800,38750,1704
20230622,130900,70437098550,38800,38750,38800,38700,4644
20230622,130800,70257150500,38750,38700,38750,38650,7386
20230622,130700,69971269550,38700,38650,38700,38600,5351
20230622,130600,69764479050,38600,38550,38650,38550,4389
20230622,130500,69595058150,38600,38550,38600,38550,470
20230622,130400,69576931800,38550,38450,38600,38450,7758
20230622,130300,69278115650,38450,38450,38500,38450,1013
20230622,130200,69239156350,38500,38500,38500,38450,227
20230622,130100,69230417250,38500,38500,38500,38500,2307
20230622,130000,69141597750,38500,38550,38550,38500,672
20230622,125900,69115718850,38500,38500,38550,38500,3123
20230622,125800,68995427900,38500,38500,38550,38500,803
20230622,125700,68964503200,38550,38550,38550,38500,1100
20230622,125600,68922121100,38500,38450,38550,38450,4256
20230622,125500,68758290800,38450,38450,38500,38450,592
20230622,125400,68735520500,38450,38500,38500,38450,921
20230622,125300,68700106000,38500,38450,38500,38400,3850
20230622,125200,68552103900,38500,38500,38500,38450,1439
20230622,125100,68496743100,38500,38450,38500,38400,1915
20230622,125000,68423125450,38400,38300,38450,38300,8597
20230622,124900,68093336700,38300,38350,38350,38300,1201
20230622,124800,68047296050,38350,38350,38400,38300,1995
20230622,124700,67970861000,38350,38250,38400,38250,7591
20230622,124600,67679968800,38250,38300,38300,38250,2420
20230622,124500,67587398700,38300,38250,38300,38200,3415
20230622,124400,67456766050,38200,38300,38300,38200,4910
20230622,124300,67268970750,38250,38300,38300,38250,2747
20230622,124200,67163883550,38300,38300,38300,38250,1532
20230622,124100,67105223150,38300,38300,38350,38250,4398
20230622,124000,66936811400,38300,38300,38350,38300,4661
20230622,123900,66758285750,38350,38300,38350,38300,1526
20230622,123800,66699825100,38300,38300,38350,38300,475
20230622,123700,66681616800,38300,38300,38350,38300,420
20230622,123600,66665523400,38300,38350,38350,38300,3817
20230622,123500,66519322650,38300,38350,38350,38300,1180
20230622,123400,66474084700,38350,38300,38350,38300,1135
20230622,123300,66430585450,38300,38300,38350,38300,1976
20230622,123200,66354890050,38300,38350,38350,38300,1712
20230622,123100,66289281200,38350,38350,38350,38300,697
20230622,123000,66262562950,38350,38300,38350,38300,1148
20230622,122900,66218565900,38300,38350,38350,38300,1244
20230622,122800,66170898250,38350,38350,38350,38300,2818
20230622,122700,66062877150,38350,38350,38400,38350,1924
20230622,122600,65989071000,38350,38350,38400,38350,2038
20230622,122500,65910898950,38350,38350,38400,38300,1998
20230622,122400,65834260500,38350,38350,38400,38300,3954
20230622,122300,65682624900,38300,38350,38350,38300,2621
20230622,122200,65582158100,38350,38350,38350,38300,1734
20230622,122100,65515707900,38350,38350,38350,38300,9446
20230622,122000,65153571400,38350,38300,38350,38300,1666
20230622,121900,65089748850,38350,38350,38350,38300,665
20230622,121800,65064246200,38350,38350,38400,38300,4121
20230622,121700,64906206050,38350,38350,38400,38350,3916
20230622,121600,64756026300,38300,38350,38350,38300,1279
20230622,121500,64706996650,38300,38300,38350,38300,1284
20230622,121400,64657789050,38300,38300,38350,38300,1920
20230622,121300,64584200700,38300,38350,38400,38300,1631
20230622,121200,64521633300,38350,38350,38350,38300,2649
20230622,121100,64420088750,38350,38350,38350,38300,1161
20230622,121000,64375576500,38350,38350,38400,38300,4686
20230622,120900,64195901550,38350,38400,38400,38350,5066
20230622,120800,64001442400,38400,38450,38450,38400,1806
20230622,120700,63932078150,38400,38450,38450,38400,1003
20230622,120600,63893544100,38450,38450,38500,38400,1960
20230622,120500,63818180900,38450,38450,38500,38450,1599
20230622,120400,63756693100,38450,38500,38500,38450,1355
20230622,120300,63704570100,38450,38600,38600,38450,8807
20230622,120200,63365260150,38550,38600,38600,38550,1163
20230622,120100,63320400500,38600,38550,38600,38550,189
20230622,120000,63313107150,38550,38550,38600,38550,3014
20230622,115900,63196897650,38550,38550,38600,38550,1404
20230622,115800,63142761450,38600,38600,38600,38550,567
20230622,115700,63120886350,38600,38550,38600,38550,557
20230622,115600,63099395250,38550,38600,38600,38550,491
20230622,115500,63080456500,38550,38550,38600,38550,1278
20230622,115400,63031174450,38550,38550,38600,38550,720
20230622,115300,63003403450,38550,38500,38600,38500,3840
20230622,115200,62855372500,38500,38500,38550,38500,851
20230622,115100,62822589500,38500,38550,38550,38500,901
20230622,115000,62787898750,38500,38450,38500,38450,1307
20230622,114900,62737604200,38450,38450,38500,38450,1474
20230622,114800,62680915400,38450,38550,38550,38450,4577
20230622,114700,62504734350,38550,38550,38550,38500,1291
20230622,114600,62455000100,38500,38500,38550,38500,242
20230622,114500,62445680350,38550,38500,38550,38500,2534
20230622,114400,62348106300,38500,38500,38550,38500,461
20230622,114300,62330354150,38500,38450,38550,38450,2834
20230622,114200,62221247550,38450,38450,38500,38450,2596
20230622,114100,62121418050,38450,38450,38500,38450,578
20230622,114000,62099182800,38450,38400,38450,38400,3317
20230622,113900,61971711300,38450,38450,38450,38400,1322
20230622,113800,61920929750,38400,38450,38500,38400,10141
20230622,113700,61531325500,38450,38450,38500,38450,3148
20230622,113600,61410272700,38450,38500,38500,38450,6530
20230622,113500,61159010600,38500,38500,38550,38500,4174
20230622,113400,60998246650,38500,38550,38550,38500,3338
20230622,113300,60869601300,38550,38550,38550,38500,2380
20230622,113200,60777938050,38500,38500,38550,38500,1143
20230622,113100,60733921600,38500,38500,38550,38500,1489
20230622,113000,60676581900,38550,38550,38550,38500,1455
20230622,112900,60620509850,38550,38600,38600,38500,2913
20230622,112800,60508217600,38550,38550,38550,38500,2013
20230622,112700,60430617000,38500,38500,38550,38500,1211
20230622,112600,60383973900,38500,38500,38550,38500,3688
20230622,112500,60241955100,38500,38550,38550,38500,1715
20230622,112400,60175872950,38550,38550,38600,38550,1929
20230622,112300,60101491100,38550,38550,38600,38500,3457
20230622,112200,59968226000,38550,38650,38650,38550,3321
20230622,112100,59840102600,38650,38650,38700,38650,2028
20230622,112000,59761699300,38650,38600,38700,38600,4286
20230622,111900,59596030400,38650,38600,38650,38600,1434
20230622,111800,59540652800,38600,38600,38650,38600,1812
20230622,111700,59470673850,38600,38650,38650,38600,1171
20230622,111600,59425457150,38600,38550,38650,38550,1411
20230622,111500,59370995000,38550,38550,38600,38500,1730
20230622,111400,59304307450,38550,38600,38650,38550,1519
20230622,111300,59245695350,38650,38500,38650,38500,2076
20230622,111200,59165591750,38550,38650,38650,38500,4705
20230622,111100,58984066800,38650,38650,38650,38600,1531
20230622,111000,58924912100,38650,38600,38650,38600,3193
20230622,110900,58801611200,38650,38600,38650,38600,1201
20230622,110800,58755217100,38600,38650,38650,38600,2944
20230622,110700,58641459600,38600,38550,38650,38550,3539
20230622,110600,58504851650,38600,38500,38600,38500,4598
20230622,110500,58327765300,38500,38450,38500,38450,3975
20230622,110400,58174829500,38500,38500,38500,38450,3437
20230622,110300,58042654500,38500,38500,38550,38400,14496
20230622,110200,57484915150,38500,38550,38600,38500,3009
20230622,110100,57368975850,38550,38550,38550,38500,2410
20230622,110000,57276098450,38500,38500,38550,38500,1957
20230622,105900,57200682100,38550,38700,38750,38500,15669
20230622,105800,56595667350,38700,38750,38750,38700,1946
20230622,105700,56520273250,38750,38750,38750,38650,1660
20230622,105600,56456000950,38750,38750,38750,38700,3961
20230622,105500,56302644000,38750,38800,38800,38700,3426
20230622,105400,56169902000,38750,38800,38850,38600,9770
20230622,105300,55791587350,38800,38750,38850,38750,1262
20230622,105200,55742614250,38750,39000,39000,38750,7846
20230622,105100,55437654100,38950,39000,39050,38950,5016
20230622,105000,55242150500,39000,39100,39100,39000,4100
20230622,104900,55082205350,39000,39100,39150,39000,12380
20230622,104800,54598415800,39100,39150,39200,39050,16458
20230622,104700,53954391350,39100,38950,39100,38900,17752
20230622,104600,53262037800,38950,38900,39000,38900,9358
20230622,104500,52897543100,38900,38850,38950,38800,12816
20230622,104400,52399172550,38800,38800,38800,38750,3397
20230622,104300,52267378350,38800,38800,38800,38750,2553
20230622,104200,52168333300,38800,38850,38850,38800,994
20230622,104100,52129733450,38800,38700,38850,38650,6435
20230622,104000,51880187700,38700,38750,38750,38650,4414
20230622,103900,51709380250,38750,38750,38750,38700,1214
20230622,103800,51662345550,38750,38650,38750,38650,1282
20230622,103700,51612744000,38650,38550,38650,38550,4118
20230622,103600,51453778050,38600,38550,38600,38550,932
20230622,103500,51417848600,38550,38500,38600,38500,1297
20230622,103400,51367877450,38550,38550,38600,38500,4426
20230622,103300,51197243400,38550,38700,38700,38500,8353
20230622,103200,50874652250,38700,38800,38850,38700,11406
20230622,103100,50432067200,38750,38750,38800,38700,7224
20230622,103000,50152166500,38750,38750,38750,38700,2951
20230622,102900,50037845800,38700,38700,38750,38700,1936
20230622,102800,49962866300,38700,38700,38750,38700,1265
20230622,102700,49913875400,38700,38650,38750,38650,5799
20230622,102600,49689439100,38700,38700,38700,38650,1439
20230622,102500,49633814900,38650,38700,38700,38650,2340
20230622,102400,49543344050,38650,38700,38750,38650,2715
20230622,102300,49438320150,38650,38750,38750,38650,5247
20230622,102200,49235221050,38750,38650,38750,38600,8950
20230622,102100,48889081650,38600,38650,38650,38600,2436
20230622,102000,48795027400,38600,38600,38650,38550,1987
20230622,101900,48718304550,38500,38450,38600,38450,3745
20230622,101800,48574070000,38500,38500,38550,38450,3770
20230622,101700,48428978350,38550,38400,38550,38400,2284
20230622,101600,48341132900,38400,38350,38450,38300,3576
20230622,101500,48203946850,38300,38300,38350,38250,7301
20230622,101400,47924249150,38350,38350,38400,38300,5684
20230622,101300,47706327150,38350,38350,38400,38300,5514
20230622,101200,47494925500,38350,38300,38400,38250,6513
20230622,101100,47245389350,38300,38400,38450,38300,7319
20230622,101000,46964756750,38400,38550,38600,38400,7082
20230622,100900,46692484150,38550,38500,38550,38450,6363
20230622,100800,46447562300,38550,38450,38550,38350,8158
20230622,100700,46134068900,38450,38450,38450,38400,4748
20230622,100600,45951639050,38450,38450,38450,38350,10795
20230622,100500,45537033400,38400,38450,38500,38400,5995
20230622,100400,45306612300,38450,38450,38550,38400,6024
20230622,100300,45074900600,38400,38650,38700,38400,11895
20230622,100200,44616098100,38700,38700,38750,38650,6290
20230622,100100,44372745550,38700,38800,38800,38650,8962
20230622,100000,44025683950,38800,38800,38800,38750,3400
20230622,095900,43893800350,38800,38800,38800,38700,3732
20230622,095800,43749153100,38800,38750,38800,38700,5392
20230622,095700,43540177500,38750,38750,38800,38700,2755
20230622,095600,43433483000,38750,38700,38800,38650,5882
20230622,095500,43205764550,38700,38700,38700,38600,5256
20230622,095400,43002596600,38700,38750,38750,38550,5800
20230622,095300,42778364050,38700,38350,38750,38350,8521
20230622,095200,42450078150,38300,38300,38350,38250,2952
20230622,095100,42337012800,38300,38250,38400,38250,5515
20230622,095000,42125826950,38250,38350,38400,38250,5201
20230622,094900,41926540250,38350,38550,38550,38300,12017
20230622,094800,41464598600,38550,38650,38700,38550,6262
20230622,094700,41222839150,38650,38750,38750,38600,5747
20230622,094600,41000439650,38750,38550,38800,38500,8002
20230622,094500,40691464250,38500,38400,38550,38400,5285
20230622,094400,40488105150,38400,38350,38450,38300,6341
20230622,094300,40244728350,38350,38400,38400,38200,6572
20230622,094200,39993322600,38350,38200,38350,38200,10884
20230622,094100,39576774700,38200,38350,38350,38200,12571
20230622,094000,39095519700,38350,38200,38350,38200,6380
20230622,093900,38851408350,38200,38450,38450,38200,13067
20230622,093800,38350937950,38400,38500,38550,38400,10995
20230622,093700,37928329550,38500,38750,38800,38500,11245
20230622,093600,37493657350,38800,38800,39000,38700,19804
20230622,093500,36723099200,38750,38700,38900,38700,20001
20230622,093400,35947320150,38750,38850,38850,38700,13497
20230622,093300,35423949100,38800,38750,38850,38700,14565
20230622,093200,34859217250,38800,38750,38800,38600,11995
20230622,093100,34394738500,38750,38700,38800,38650,18581
20230622,093000,33675199400,38700,38400,38700,38400,27391
20230622,092900,32618951100,38400,38400,38450,38350,5872
20230622,092800,32393542000,38450,38450,38450,38350,8815
20230622,092700,32054959450,38450,38400,38500,38250,12397
20230622,092600,31579175800,38400,38300,38450,38300,13812
20230622,092500,31048718900,38350,38200,38350,38200,9496
20230622,092400,30685441100,38200,38250,38350,38200,11799
20230622,092300,30233888800,38300,38050,38300,38050,15069
20230622,092200,29658803250,38050,38100,38150,38050,9472
20230622,092100,29298062350,38150,38200,38250,38100,8331
20230622,092000,28979943100,38150,38300,38400,38150,19103
20230622,091900,28248476700,38250,38000,38300,37950,17320
20230622,091800,27588008350,38000,37850,38050,37800,8143
20230622,091700,27279192500,37800,38050,38100,37800,28523
20230622,091600,26196383000,38100,38000,38150,38000,11792
20230622,091500,25747697500,38050,38000,38250,38000,28784
20230622,091400,24649909800,38000,38150,38200,38000,18958
20230622,091300,23927187100,38100,38150,38250,38050,17753
20230622,091200,23250165450,38150,37800,38250,37800,29246
20230622,091100,22137347200,37800,37650,38000,37650,35436
20230622,091000,20796186800,37650,37500,37750,37450,20323
20230622,090900,20031384600,37450,37450,37500,37300,13798
20230622,090800,19514996200,37450,37500,37500,37250,22585
20230622,090700,18670789050,37350,37450,37600,37350,33515
20230622,090600,17415120550,37400,37600,37700,37400,48235
20230622,090500,15606046500,37600,37200,37600,37100,43043
20230622,090400,13995830700,37150,37000,37250,36900,51334
20230622,090300,12091761100,37000,36900,37100,36750,60794
20230622,090200,9849681200,36900,37700,37700,36750,81353
20230622,090100,6821889450,37700,38500,38550,37500,96753
20230622,090000,3142262250,38550,38500,38800,38450,78476