stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,191500,33228290800,37450,37450,37450,37450,15901
20230628,191400,33228290800,37450,37450,37450,37450,0
20230628,191300,33228290800,37450,37450,37450,37450,0
20230628,191200,33228290800,37450,37450,37450,37450,0
20230628,191100,33228290800,37450,37450,37450,37450,0
20230628,191000,33228290800,37450,37450,37450,37450,0
20230628,190900,33228290800,37450,37450,37450,37450,0
20230628,190800,33228290800,37450,37450,37450,37450,0
20230628,190700,33228290800,37450,37450,37450,37450,0
20230628,190600,33228290800,37450,37450,37450,37450,0
20230628,190500,33228290800,37450,37450,37450,37450,0
20230628,190400,33228290800,37450,37450,37450,37450,0
20230628,190300,33228290800,37450,37450,37450,37450,0
20230628,190200,33228290800,37450,37450,37450,37450,0
20230628,190100,33228290800,37450,37450,37450,37450,0
20230628,190000,33228290800,37450,37450,37450,37450,0
20230628,185900,33228290800,37450,37450,37450,37450,0
20230628,185800,33228290800,37450,37450,37450,37450,0
20230628,185700,33228290800,37450,37450,37450,37450,0
20230628,185600,33228290800,37450,37450,37450,37450,0
20230628,185500,33228290800,37450,37450,37450,37450,0
20230628,185400,33228290800,37450,37450,37450,37450,0
20230628,185300,33228290800,37450,37450,37450,37450,0
20230628,185200,33228290800,37450,37450,37450,37450,0
20230628,185100,33228290800,37450,37450,37450,37450,0
20230628,185000,33228290800,37450,37450,37450,37450,0
20230628,184900,33228290800,37450,37450,37450,37450,0
20230628,184800,33228290800,37450,37450,37450,37450,0
20230628,184700,33228290800,37450,37450,37450,37450,0
20230628,184600,33228290800,37450,37450,37450,37450,0
20230628,184500,33228290800,37450,37450,37450,37450,15901
20230628,184400,33228290800,37450,37450,37450,37450,0
20230628,184300,33228290800,37450,37450,37450,37450,0
20230628,184200,33228290800,37450,37450,37450,37450,0
20230628,184100,33228290800,37450,37450,37450,37450,0
20230628,184000,33228290800,37450,37450,37450,37450,0
20230628,183900,33228290800,37450,37450,37450,37450,0
20230628,183800,33228290800,37450,37450,37450,37450,0
20230628,183700,33228290800,37450,37450,37450,37450,0
20230628,183600,33228290800,37450,37450,37450,37450,0
20230628,183500,33228290800,37450,37450,37450,37450,0
20230628,183400,33228290800,37450,37450,37450,37450,0
20230628,183300,33228290800,37450,37450,37450,37450,0
20230628,183200,33228290800,37450,37450,37450,37450,0
20230628,183100,33228290800,37450,37450,37450,37450,0
20230628,183000,33228290800,37450,37450,37450,37450,0
20230628,182900,33228290800,37450,37450,37450,37450,0
20230628,182800,33228290800,37450,37450,37450,37450,0
20230628,182700,33228290800,37450,37450,37450,37450,0
20230628,182600,33228290800,37450,37450,37450,37450,0
20230628,182500,33228290800,37450,37450,37450,37450,0
20230628,182400,33228290800,37450,37450,37450,37450,0
20230628,182300,33228290800,37450,37450,37450,37450,0
20230628,182200,33228290800,37450,37450,37450,37450,0
20230628,182100,33228290800,37450,37450,37450,37450,0
20230628,182000,33228290800,37450,37450,37450,37450,0
20230628,181900,33228290800,37450,37450,37450,37450,0
20230628,181800,33228290800,37450,37450,37450,37450,0
20230628,181700,33228290800,37450,37450,37450,37450,0
20230628,181600,33228290800,37450,37450,37450,37450,0
20230628,181500,33228290800,37450,37450,37450,37450,15901
20230628,181400,33228290800,37450,37450,37450,37450,0
20230628,181300,33228290800,37450,37450,37450,37450,0
20230628,181200,33228290800,37450,37450,37450,37450,0
20230628,181100,33228290800,37450,37450,37450,37450,0
20230628,181000,33228290800,37450,37450,37450,37450,0
20230628,180900,33228290800,37450,37450,37450,37450,0
20230628,180800,33228290800,37450,37450,37450,37450,0
20230628,180700,33228290800,37450,37450,37450,37450,0
20230628,180600,33228290800,37450,37450,37450,37450,0
20230628,180500,33228290800,37450,37450,37450,37450,0
20230628,180400,33228290800,37450,37450,37450,37450,0
20230628,180300,33228290800,37450,37450,37450,37450,0
20230628,180200,33228290800,37450,37450,37450,37450,0
20230628,180100,33228290800,37450,37450,37450,37450,0
20230628,180000,33228290800,37450,37450,37450,37450,0
20230628,175900,33228290800,37450,37450,37450,37450,0
20230628,175800,33228290800,37450,37450,37450,37450,0
20230628,175700,33228290800,37450,37450,37450,37450,0
20230628,175600,33228290800,37450,37450,37450,37450,0
20230628,175500,33228290800,37450,37450,37450,37450,0
20230628,175400,33228290800,37450,37450,37450,37450,0
20230628,175300,33228290800,37450,37450,37450,37450,0
20230628,175200,33228290800,37450,37450,37450,37450,0
20230628,175100,33228290800,37450,37450,37450,37450,0
20230628,175000,33228290800,37450,37450,37450,37450,0
20230628,174900,33228290800,37450,37450,37450,37450,0
20230628,174800,33228290800,37450,37450,37450,37450,0
20230628,174700,33228290800,37450,37450,37450,37450,0
20230628,174600,33228290800,37450,37450,37450,37450,0
20230628,174500,33228290800,37450,37450,37450,37450,15901
20230628,174400,33228290800,37450,37450,37450,37450,0
20230628,174300,33228290800,37450,37450,37450,37450,0
20230628,174200,33228290800,37450,37450,37450,37450,0
20230628,174100,33228290800,37450,37450,37450,37450,0
20230628,174000,33228290800,37450,37450,37450,37450,0
20230628,173900,33228290800,37450,37450,37450,37450,0
20230628,173800,33228290800,37450,37450,37450,37450,0
20230628,173700,33228290800,37450,37450,37450,37450,0
20230628,173600,33228290800,37450,37450,37450,37450,0
20230628,173500,33228290800,37450,37450,37450,37450,0
20230628,173400,33228290800,37450,37450,37450,37450,0
20230628,173300,33228290800,37450,37450,37450,37450,0
20230628,173200,33228290800,37450,37450,37450,37450,0
20230628,173100,33228290800,37450,37450,37450,37450,0
20230628,173000,33228290800,37450,37450,37450,37450,0
20230628,172900,33228290800,37450,37450,37450,37450,0
20230628,172800,33228290800,37450,37450,37450,37450,0
20230628,172700,33228290800,37450,37450,37450,37450,0
20230628,172600,33228290800,37450,37450,37450,37450,0
20230628,172500,33228290800,37450,37450,37450,37450,0
20230628,172400,33228290800,37450,37450,37450,37450,0
20230628,172300,33228290800,37450,37450,37450,37450,0
20230628,172200,33228290800,37450,37450,37450,37450,0
20230628,172100,33228290800,37450,37450,37450,37450,0
20230628,172000,33228290800,37450,37450,37450,37450,0
20230628,171900,33228290800,37450,37450,37450,37450,0
20230628,171800,33228290800,37450,37450,37450,37450,0
20230628,171700,33228290800,37450,37450,37450,37450,0
20230628,171600,33228290800,37450,37450,37450,37450,0
20230628,171500,33228290800,37450,37450,37450,37450,15901
20230628,171400,33228290800,37450,37450,37450,37450,0
20230628,171300,33228290800,37450,37450,37450,37450,0
20230628,171200,33228290800,37450,37450,37450,37450,0
20230628,171100,33228290800,37450,37450,37450,37450,0
20230628,171000,33228290800,37450,37450,37450,37450,0
20230628,170900,33228290800,37450,37450,37450,37450,0
20230628,170800,33228290800,37450,37450,37450,37450,0
20230628,170700,33228290800,37450,37450,37450,37450,0
20230628,170600,33228290800,37450,37450,37450,37450,0
20230628,170500,33228290800,37450,37450,37450,37450,0
20230628,170400,33228290800,37450,37450,37450,37450,0
20230628,170300,33228290800,37450,37450,37450,37450,0
20230628,170200,33228290800,37450,37450,37450,37450,0
20230628,170100,33228290800,37450,37450,37450,37450,0
20230628,170000,33228290800,37450,37450,37450,37450,0
20230628,165900,33228290800,37450,37450,37450,37450,0
20230628,165800,33228290800,37450,37450,37450,37450,0
20230628,165700,33228290800,37450,37450,37450,37450,0
20230628,165600,33228290800,37450,37450,37450,37450,0
20230628,165500,33228290800,37450,37450,37450,37450,0
20230628,165400,33228290800,37450,37450,37450,37450,0
20230628,165300,33228290800,37450,37450,37450,37450,0
20230628,165200,33228290800,37450,37450,37450,37450,0
20230628,165100,33228290800,37450,37450,37450,37450,0
20230628,165000,33228290800,37450,37450,37450,37450,0
20230628,164900,33228290800,37450,37450,37450,37450,0
20230628,164800,33228290800,37450,37450,37450,37450,0
20230628,164700,33228290800,37450,37450,37450,37450,0
20230628,164600,33228290800,37450,37450,37450,37450,0
20230628,164500,33228290800,37450,37450,37450,37450,15901
20230628,164400,33228290800,37450,37450,37450,37450,0
20230628,164300,33228290800,37450,37450,37450,37450,0
20230628,164200,33228290800,37450,37450,37450,37450,0
20230628,164100,33228290800,37450,37450,37450,37450,0
20230628,164000,33228290800,37450,37450,37450,37450,0
20230628,163900,33228290800,37450,37450,37450,37450,0
20230628,163800,33228290800,37450,37450,37450,37450,0
20230628,163700,33228290800,37450,37450,37450,37450,0
20230628,163600,33228290800,37450,37450,37450,37450,0
20230628,163500,33228290800,37450,37450,37450,37450,0
20230628,163400,33228290800,37450,37450,37450,37450,0
20230628,163300,33228290800,37450,37450,37450,37450,0
20230628,163200,33228290800,37450,37450,37450,37450,0
20230628,163100,33228290800,37450,37450,37450,37450,0
20230628,163000,33228290800,37450,37450,37450,37450,0
20230628,162900,33228290800,37450,37450,37450,37450,0
20230628,162800,33228290800,37450,37450,37450,37450,0
20230628,162700,33228290800,37450,37450,37450,37450,0
20230628,162600,33228290800,37450,37450,37450,37450,0
20230628,162500,33228290800,37450,37450,37450,37450,0
20230628,162400,33228290800,37450,37450,37450,37450,0
20230628,162300,33228290800,37450,37450,37450,37450,0
20230628,162200,33228290800,37450,37450,37450,37450,0
20230628,162100,33228290800,37450,37450,37450,37450,0
20230628,162000,33228290800,37450,37450,37450,37450,0
20230628,161900,33228290800,37450,37450,37450,37450,0
20230628,161800,33228290800,37450,37450,37450,37450,0
20230628,161700,33228290800,37450,37450,37450,37450,0
20230628,161600,33228290800,37450,37450,37450,37450,0
20230628,161500,33228290800,37450,37450,37450,37450,15901
20230628,161400,33228290800,37450,37450,37450,37450,0
20230628,161300,33228290800,37450,37450,37450,37450,0
20230628,161200,33228290800,37450,37450,37450,37450,0
20230628,161100,33228290800,37450,37450,37450,37450,0
20230628,161000,33228290800,37450,37450,37450,37450,0
20230628,160900,33228290800,37450,37450,37450,37450,0
20230628,160800,33228290800,37450,37450,37450,37450,0
20230628,160700,33228290800,37450,37450,37450,37450,0
20230628,160600,33228290800,37450,37450,37450,37450,0
20230628,160500,33228290800,37450,37450,37450,37450,0
20230628,160400,33228290800,37450,37450,37450,37450,0
20230628,160300,33228290800,37450,37450,37450,37450,0
20230628,160200,33228290800,37450,37450,37450,37450,0
20230628,160100,33228290800,37450,37450,37450,37450,0
20230628,160000,33228290800,37450,37450,37450,37450,0
20230628,155900,33228290800,37450,37450,37450,37450,0
20230628,155800,33228290800,37450,37450,37450,37450,0
20230628,155700,33228290800,37450,37450,37450,37450,0
20230628,155600,33228290800,37450,37450,37450,37450,0
20230628,155500,33228290800,37450,37450,37450,37450,0
20230628,155400,33228290800,37450,37450,37450,37450,0
20230628,155300,33228290800,37450,37450,37450,37450,0
20230628,155200,33228290800,37450,37450,37450,37450,0
20230628,155100,33228290800,37450,37450,37450,37450,0
20230628,155000,33228290800,37450,37450,37450,37450,0
20230628,154900,33228290800,37450,37450,37450,37450,0
20230628,154800,33228290800,37450,37450,37450,37450,0
20230628,154700,33228290800,37450,37450,37450,37450,0
20230628,154600,33228290800,37450,37450,37450,37450,0
20230628,154500,33228290800,37450,37450,37450,37450,15901
20230628,154400,33228290800,37450,37450,37450,37450,0
20230628,154300,33228290800,37450,37450,37450,37450,0
20230628,154200,33228290800,37450,37450,37450,37450,0
20230628,154100,33228290800,37450,37450,37450,37450,0
20230628,154000,33228290800,37450,37450,37450,37450,0
20230628,153900,33228290800,37450,37450,37450,37450,0
20230628,153800,33228290800,37450,37450,37450,37450,0
20230628,153700,33228290800,37450,37450,37450,37450,0
20230628,153600,33228290800,37450,37450,37450,37450,0
20230628,153500,33228290800,37450,37450,37450,37450,0
20230628,153400,33228290800,37450,37450,37450,37450,0
20230628,153300,33228290800,37450,37450,37450,37450,0
20230628,153200,33228290800,37450,37450,37450,37450,0
20230628,153100,33228290800,37450,37450,37450,37450,0
20230628,153000,33228290800,37450,37450,37450,37450,15901
20230628,152900,32632798350,37400,37400,37400,37400,0
20230628,152800,32632798350,37400,37400,37400,37400,0
20230628,152700,32632798350,37400,37400,37400,37400,0
20230628,152600,32632798350,37400,37400,37400,37400,0
20230628,152500,32632798350,37400,37400,37400,37400,0
20230628,152400,32632798350,37400,37400,37400,37400,0
20230628,152300,32632798350,37400,37400,37400,37400,0
20230628,152200,32632798350,37400,37400,37400,37400,0
20230628,152100,32632798350,37400,37400,37400,37400,0
20230628,152000,32632798350,37400,37400,37400,37400,0
20230628,151900,32632798350,37400,37450,37450,37400,3250
20230628,151800,32511222800,37400,37450,37450,37400,1014
20230628,151700,32473295450,37450,37450,37450,37400,1946
20230628,151600,32400499350,37450,37450,37450,37400,2698
20230628,151500,32299553450,37450,37450,37450,37400,902
20230628,151400,32265790200,37400,37400,37450,37400,6836
20230628,151300,32010104400,37450,37450,37450,37400,1903
20230628,151200,31938852650,37450,37450,37450,37400,827
20230628,151100,31907902600,37450,37400,37450,37400,370
20230628,151000,31894049950,37450,37450,37450,37400,1020
20230628,150900,31855862700,37450,37400,37450,37400,1405
20230628,150800,31803292000,37450,37450,37450,37400,457
20230628,150700,31786192900,37400,37450,37500,37400,1775
20230628,150600,31719721550,37450,37500,37500,37450,1511
20230628,150500,31663127150,37500,37500,37500,37450,667
20230628,150400,31638143750,37500,37500,37550,37450,2528
20230628,150300,31543378750,37550,37600,37600,37500,5262
20230628,150200,31345794750,37600,37600,37600,37550,325
20230628,150100,31333579100,37550,37600,37600,37550,1731
20230628,150000,31268564400,37600,37600,37600,37550,377
20230628,145900,31254394000,37550,37600,37600,37550,258
20230628,145800,31244702050,37600,37600,37600,37550,1397
20230628,145700,31192224650,37600,37600,37600,37550,561
20230628,145600,31171142600,37550,37550,37600,37550,247
20230628,145500,31161864900,37600,37550,37600,37550,286
20230628,145400,31151121350,37550,37550,37600,37550,932
20230628,145300,31116121550,37550,37450,37600,37400,9052
20230628,145200,30776894500,37400,37450,37450,37400,148
20230628,145100,30771358100,37450,37400,37450,37400,304
20230628,145000,30759985400,37450,37450,37450,37400,828
20230628,144900,30729010750,37400,37400,37450,37400,326
20230628,144800,30716814000,37400,37450,37450,37400,718
20230628,144700,30689949400,37400,37400,37450,37400,409
20230628,144600,30674649950,37400,37450,37500,37400,2029
20230628,144500,30598653450,37500,37550,37550,37500,6812
20230628,144400,30343198950,37550,37500,37550,37500,520
20230628,144300,30323686150,37550,37550,37550,37500,238
20230628,144200,30314751350,37550,37550,37550,37500,296
20230628,144100,30303640650,37500,37500,37550,37500,1432
20230628,144000,30249929050,37500,37500,37550,37500,549
20230628,143900,30229341050,37550,37550,37550,37500,4646
20230628,143800,30054889000,37550,37550,37550,37500,463
20230628,143700,30037523500,37550,37550,37550,37500,989
20230628,143600,30000433900,37550,37550,37550,37500,888
20230628,143500,29967130300,37550,37550,37600,37500,1527
20230628,143400,29909803100,37600,37600,37600,37550,365
20230628,143300,29896094200,37550,37550,37600,37550,566
20230628,143200,29874837100,37550,37600,37650,37550,2693
20230628,143100,29773575650,37650,37650,37650,37600,1153
20230628,143000,29730213300,37650,37650,37650,37600,1620
20230628,142900,29669283100,37650,37650,37650,37600,652
20230628,142800,29644744850,37600,37600,37650,37600,1339
20230628,142700,29594333950,37600,37600,37650,37600,650
20230628,142600,29569870050,37600,37600,37650,37600,551
20230628,142500,29549150300,37650,37650,37650,37600,2387
20230628,142400,29459364900,37600,37650,37650,37600,1163
20230628,142300,29415609150,37650,37650,37650,37600,1132
20230628,142200,29373028950,37650,37650,37650,37600,1551
20230628,142100,29314666700,37650,37650,37700,37650,3226
20230628,142000,29193196150,37700,37750,37750,37650,2005
20230628,141900,29117607800,37700,37750,37750,37700,3025
20230628,141800,29003549900,37750,37750,37750,37700,1006
20230628,141700,28965576500,37750,37700,37750,37700,1053
20230628,141600,28925830450,37700,37700,37750,37650,3851
20230628,141500,28780608250,37700,37650,37700,37650,2563
20230628,141400,28683988900,37650,37700,37700,37650,614
20230628,141300,28660854100,37700,37650,37700,37650,753
20230628,141200,28632468250,37700,37650,37700,37650,426
20230628,141100,28616417450,37650,37700,37700,37650,467
20230628,141000,28598812250,37700,37650,37700,37650,556
20230628,140900,28577867350,37650,37700,37700,37650,511
20230628,140800,28558613350,37700,37700,37700,37650,2306
20230628,140700,28471701800,37700,37700,37700,37650,2276
20230628,140600,28385904150,37700,37600,37700,37600,4238
20230628,140500,28226347050,37650,37600,37650,37600,325
20230628,140400,28214116550,37600,37600,37650,37600,373
20230628,140300,28200082150,37600,37650,37650,37600,1257
20230628,140200,28152808450,37650,37650,37650,37600,583
20230628,140100,28130876550,37650,37600,37650,37600,352
20230628,140000,28117628100,37600,37650,37650,37600,662
20230628,135900,28092705250,37600,37650,37650,37600,722
20230628,135800,28065524200,37650,37650,37650,37600,1817
20230628,135700,27997118300,37600,37650,37650,37600,4994
20230628,135600,27809096850,37650,37650,37650,37600,1159
20230628,135500,27765481950,37600,37600,37650,37600,338
20230628,135400,27752758950,37600,37600,37650,37600,535
20230628,135300,27732631750,37650,37600,37650,37550,6137
20230628,135200,27501880050,37550,37500,37600,37500,220
20230628,135100,27493617700,37550,37500,37600,37500,4344
20230628,135000,27330501850,37550,37500,37550,37500,1250
20230628,134900,27283622800,37550,37550,37550,37500,427
20230628,134800,27267596100,37550,37550,37550,37500,835
20230628,134700,27236247450,37550,37550,37550,37500,287
20230628,134600,27225470900,37550,37550,37600,37500,1732
20230628,134500,27160430950,37550,37600,37600,37550,1475
20230628,134400,27105042550,37600,37600,37600,37550,182
20230628,134300,27098202750,37550,37500,37600,37450,5900
20230628,134200,26876873200,37450,37500,37500,37450,622
20230628,134100,26853576250,37500,37500,37500,37450,299
20230628,134000,26842372550,37500,37450,37500,37450,194
20230628,133900,26835103450,37500,37450,37500,37450,324
20230628,133800,26822968500,37500,37550,37600,37450,1341
20230628,133700,26772642300,37550,37600,37600,37550,1655
20230628,133600,26710491950,37550,37600,37600,37550,348
20230628,133500,26697423700,37550,37550,37600,37550,559
20230628,133400,26676429150,37550,37550,37600,37550,540
20230628,133300,26656146500,37550,37600,37600,37550,851
20230628,133200,26624189700,37550,37600,37600,37550,583
20230628,133100,26602295300,37550,37600,37650,37550,4283
20230628,133000,26441320300,37650,37600,37650,37600,454
20230628,132900,26424245500,37600,37650,37650,37600,223
20230628,132800,26415853250,37600,37650,37650,37600,141
20230628,132700,26410547500,37650,37600,37650,37600,227
20230628,132600,26402012200,37600,37600,37650,37600,2189
20230628,132500,26319696950,37650,37750,37750,37600,4391
20230628,132400,26154158150,37700,37750,37750,37700,270
20230628,132300,26143968300,37750,37650,37750,37650,3870
20230628,132200,25998178700,37650,37650,37650,37600,2138
20230628,132100,25917712300,37600,37600,37650,37600,95
20230628,132000,25914138400,37600,37650,37650,37600,1143
20230628,131900,25871108100,37650,37500,37700,37450,11879
20230628,131800,25423804750,37500,37450,37500,37450,1018
20230628,131700,25385649000,37450,37500,37500,37400,2149
20230628,131600,25305167400,37450,37500,37500,37450,1919
20230628,131500,25233294850,37450,37450,37500,37450,613
20230628,131400,25210320900,37500,37400,37500,37400,1571
20230628,131300,25151448600,37400,37450,37500,37400,1092
20230628,131200,25110585350,37450,37500,37550,37400,6323
20230628,131100,24873557400,37450,37450,37500,37450,627
20230628,131000,24850053050,37500,37400,37500,37400,1518
20230628,130900,24793207300,37400,37400,37450,37350,627
20230628,130800,24769757300,37400,37400,37450,37350,1518
20230628,130700,24712930300,37400,37350,37450,37350,2322
20230628,130600,24626176200,37300,37300,37350,37300,534
20230628,130500,24606253850,37300,37350,37400,37300,884
20230628,130400,24573256700,37350,37450,37450,37350,2342
20230628,130300,24485713350,37450,37350,37450,37350,1322
20230628,130200,24436267650,37400,37400,37400,37350,444
20230628,130100,24419662200,37400,37350,37400,37350,635
20230628,130000,24395920050,37350,37400,37450,37350,2321
20230628,125900,24309113700,37400,37350,37450,37350,1949
20230628,125800,24236218450,37400,37350,37400,37300,439
20230628,125700,24219814300,37350,37350,37400,37300,1325
20230628,125600,24170298100,37350,37350,37400,37350,1280
20230628,125500,24122481350,37350,37250,37400,37250,2163
20230628,125400,24041773200,37300,37250,37300,37250,513
20230628,125300,24022644100,37300,37300,37350,37250,1073
20230628,125200,23982621250,37300,37400,37400,37250,4858
20230628,125100,23801230350,37400,37350,37400,37350,443
20230628,125000,23784669200,37350,37400,37400,37350,296
20230628,124900,23773599300,37350,37350,37400,37300,1833
20230628,124800,23705122400,37300,37350,37350,37300,874
20230628,124700,23672480850,37350,37400,37400,37300,1898
20230628,124600,23601582750,37400,37300,37400,37250,7524
20230628,124500,23320827550,37250,37250,37300,37250,314
20230628,124400,23309122300,37300,37300,37300,37250,409
20230628,124300,23293869250,37250,37250,37250,37200,2978
20230628,124200,23182941250,37200,37200,37250,37200,281
20230628,124100,23172478850,37200,37250,37250,37200,341
20230628,124000,23159783450,37250,37200,37250,37200,324
20230628,123900,23147720200,37200,37200,37250,37200,663
20230628,123800,23123048950,37200,37200,37250,37200,282
20230628,123700,23112553450,37200,37200,37250,37150,684
20230628,123600,23087106800,37250,37250,37250,37200,945
20230628,123500,23051940400,37200,37200,37250,37200,861
20230628,123400,23019903000,37150,37200,37250,37150,713
20230628,123300,22993378200,37200,37200,37200,37150,769
20230628,123200,22964772650,37250,37200,37250,37200,588
20230628,123100,22942894450,37250,37250,37250,37200,1196
20230628,123000,22898387700,37250,37200,37250,37200,272
20230628,122900,22888257650,37200,37150,37250,37150,845
20230628,122800,22856836350,37200,37150,37200,37150,2630
20230628,122700,22759016700,37200,37200,37200,37100,324
20230628,122600,22746970750,37150,37200,37200,37100,962
20230628,122500,22711232350,37150,37150,37250,37150,2304
20230628,122400,22625588600,37150,37100,37200,37100,486
20230628,122300,22607531300,37150,37150,37200,37150,1773
20230628,122200,22541660700,37200,37050,37200,37000,6557
20230628,122100,22298523650,37050,37000,37050,37000,597
20230628,122000,22276409300,37050,37050,37050,37000,633
20230628,121900,22252983450,37000,37050,37050,37000,116
20230628,121800,22248688550,37050,37000,37050,37000,1324
20230628,121700,22199691650,37000,37000,37050,37000,388
20230628,121600,22185330850,37000,37050,37050,37000,741
20230628,121500,22157889500,37000,37000,37050,37000,911
20230628,121400,22124175500,37000,37050,37050,37000,4186
20230628,121300,21969248900,37100,37100,37100,37050,1891
20230628,121200,21899183300,37100,37100,37100,37050,932
20230628,121100,21864649850,37050,37100,37100,37050,1790
20230628,121000,21798324000,37100,37150,37150,37100,2358
20230628,120900,21710834450,37100,37150,37150,37100,334
20230628,120800,21698436650,37150,37050,37150,37050,1408
20230628,120700,21646199850,37100,37100,37150,37050,434
20230628,120600,21630102300,37100,37100,37150,37100,2134
20230628,120500,21550923750,37150,37100,37150,37100,1799
20230628,120400,21484168250,37100,37150,37150,37100,295
20230628,120300,21473220450,37150,37150,37200,37150,664
20230628,120200,21448551550,37200,37200,37200,37100,1115
20230628,120100,21407112200,37200,37200,37250,37050,3702
20230628,120000,21269709950,37200,37200,37250,37200,133
20230628,115900,21264762050,37250,37200,37250,37150,466
20230628,115800,21247436650,37150,37250,37250,37050,4268
20230628,115700,21088915550,37250,37200,37300,37200,765
20230628,115600,21060444800,37250,37250,37300,37250,953
20230628,115500,21024944600,37250,37250,37300,37100,3310
20230628,115400,20901878700,37300,37200,37300,37200,1575
20230628,115300,20843213900,37250,37250,37250,37200,499
20230628,115200,20824631350,37200,37250,37250,37050,3191
20230628,115100,20706195700,37200,37200,37250,37150,2139
20230628,115000,20626622000,37200,37200,37250,37150,1342
20230628,114900,20576708350,37250,37200,37250,37100,3912
20230628,114800,20431307650,37200,37200,37250,37200,102
20230628,114700,20427509850,37200,37200,37250,37150,1838
20230628,114600,20359136150,37200,37250,37300,37100,3817
20230628,114500,20217249400,37250,37250,37300,37250,370
20230628,114400,20203464000,37250,37150,37250,37150,2292
20230628,114300,20118286050,37150,37250,37300,37150,3522
20230628,114200,19987294850,37250,37250,37300,37250,396
20230628,114100,19972543350,37250,37300,37300,37250,613
20230628,114000,19949694950,37300,37350,37450,37150,3232
20230628,113900,19829277950,37400,37250,37400,37250,1657
20230628,113800,19767450050,37300,37250,37300,37250,477
20230628,113700,19749661450,37250,37350,37400,37150,3064
20230628,113600,19635490250,37400,37350,37400,37300,2269
20230628,113500,19550734350,37350,37350,37350,37300,304
20230628,113400,19539389500,37350,37350,37350,37150,5279
20230628,113300,19342694750,37300,37350,37350,37300,415
20230628,113200,19327212600,37300,37200,37300,37200,1713
20230628,113100,19263376750,37200,37300,37300,37150,3827
20230628,113000,19121043800,37250,37250,37300,37250,1439
20230628,112900,19067438400,37300,37300,37300,37200,604
20230628,112800,19044927500,37300,37350,37350,37200,3897
20230628,112700,18899756150,37350,37300,37350,37300,184
20230628,112600,18892886950,37350,37250,37350,37200,828
20230628,112500,18862034750,37250,37350,37350,37150,3351
20230628,112400,18737310850,37250,37300,37350,37200,3801
20230628,112300,18595682900,37250,37350,37350,37250,3800
20230628,112200,18454006050,37300,37450,37450,37300,3867
20230628,112100,18309468850,37450,37450,37450,37400,161
20230628,112000,18303442500,37450,37400,37450,37400,567
20230628,111900,18282227050,37400,37400,37450,37400,3831
20230628,111800,18138939400,37400,37400,37450,37400,693
20230628,111700,18112996700,37400,37400,37550,37400,1283
20230628,111600,18064942350,37400,37550,37550,37400,3606
20230628,111500,17929852850,37500,37550,37600,37500,1511
20230628,111400,17873114700,37550,37500,37600,37450,1314
20230628,111300,17823805450,37450,37550,37600,37400,3547
20230628,111200,17690841100,37500,37450,37550,37400,3516
20230628,111100,17559079600,37450,37400,37450,37400,405
20230628,111000,17543923950,37400,37450,37450,37400,5032
20230628,110900,17355568200,37450,37450,37500,37450,1822
20230628,110800,17287293900,37450,37450,37500,37450,1695
20230628,110700,17223812400,37500,37550,37550,37450,4331
20230628,110600,17061371550,37500,37500,37550,37500,1521
20230628,110500,17004327150,37500,37500,37550,37500,1867
20230628,110400,16934291400,37500,37550,37600,37500,3919
20230628,110300,16787223600,37550,37550,37600,37550,487
20230628,110200,16768926850,37550,37550,37600,37550,1835
20230628,110100,16700013700,37550,37700,37700,37550,9227
20230628,110000,16352966600,37650,37650,37700,37650,252
20230628,105900,16343471600,37650,37650,37700,37650,424
20230628,105800,16327498900,37650,37700,37700,37650,3091
20230628,105700,16211111800,37700,37650,37750,37600,2498
20230628,105600,16116969950,37650,37650,37650,37600,996
20230628,105500,16079471450,37650,37650,37650,37600,3849
20230628,105400,15934649550,37700,37650,37700,37650,2214
20230628,105300,15851235850,37650,37700,37700,37600,3298
20230628,105200,15727063900,37650,37750,37750,37650,15540
20230628,105100,15141083150,37750,37850,37850,37700,14069
20230628,105000,14609735800,37850,37850,37900,37800,1563
20230628,104900,14550573650,37800,37750,37900,37750,2496
20230628,104800,14456158200,37800,37750,37800,37700,1641
20230628,104700,14394208200,37750,37800,37850,37750,5091
20230628,104600,14201882950,37850,37850,37850,37800,2348
20230628,104500,14113013100,37850,37850,37900,37850,633
20230628,104400,14089050800,37850,37950,37950,37850,882
20230628,104300,14055634800,37900,37850,37950,37850,965
20230628,104200,14019059750,37850,37850,37900,37850,423
20230628,104100,14003036550,37850,37850,37900,37850,1952
20230628,104000,13929153300,37850,37900,37950,37850,4857
20230628,103900,13745016000,37900,37950,38000,37900,1521
20230628,103800,13687282350,37950,37950,38000,37950,626
20230628,103700,13663525600,37950,37950,38000,37950,2103
20230628,103600,13583688800,37950,37950,38000,37950,1113
20230628,103500,13541441550,37950,38100,38150,37950,7262
20230628,103400,13265363200,38150,38100,38150,38050,4286
20230628,103300,13102076500,38100,38050,38150,38050,3181
20230628,103200,12980889250,38050,38050,38100,38000,2015
20230628,103100,12904215950,38050,38100,38100,38000,883
20230628,103000,12870606350,38100,38100,38150,38100,1062
20230628,102900,12830141450,38100,38150,38150,38100,646
20230628,102800,12805496700,38150,38200,38200,38100,815
20230628,102700,12774394900,38200,38250,38250,38200,2320
20230628,102600,12685741400,38200,38150,38250,38150,5834
20230628,102500,12462962700,38150,38100,38150,38050,2159
20230628,102400,12380715950,38100,38000,38100,38000,1185
20230628,102300,12335629850,38050,38000,38050,38000,1613
20230628,102200,12274259000,38000,38050,38050,38000,593
20230628,102100,12251716700,38000,38050,38100,38000,926
20230628,102000,12216479350,38050,38000,38050,38000,3648
20230628,101900,12077825650,38000,38000,38000,37950,311
20230628,101800,12066010250,38000,38000,38000,37950,397
20230628,101700,12050926000,37950,37950,38000,37950,504
20230628,101600,12031784450,38000,37950,38000,37900,648
20230628,101500,12007177100,37900,37950,38000,37900,1354
20230628,101400,11955829800,37950,37950,38000,37950,1085
20230628,101300,11914652400,37950,38050,38050,37950,3378
20230628,101200,11786292100,38050,38050,38050,38000,3225
20230628,101100,11663609250,38050,38100,38100,38000,2953
20230628,101000,11551264300,38050,38100,38100,38050,1237
20230628,100900,11504161950,38100,38100,38150,38050,1457
20230628,100800,11448646250,38100,38050,38150,38000,1434
20230628,100700,11394050700,38050,38150,38150,38000,2287
20230628,100600,11306954150,38150,38150,38150,38100,1483
20230628,100500,11250386300,38150,38050,38150,38050,1537
20230628,100400,11191830600,38050,38050,38100,38050,249
20230628,100300,11182350350,38050,38150,38150,38050,1775
20230628,100200,11114681000,38150,38200,38250,38150,2420
20230628,100100,11022255250,38200,38250,38300,38200,6565
20230628,100000,10771096400,38250,38200,38250,38150,3222
20230628,095900,10647920950,38250,38250,38250,38200,2131
20230628,095800,10566497400,38200,38250,38250,38200,3806
20230628,095700,10421093150,38200,38050,38250,38050,9554
20230628,095600,10056447050,38050,38100,38150,38000,4168
20230628,095500,9897763550,38100,37900,38100,37900,7862
20230628,095400,9599114400,37850,37850,37900,37800,504
20230628,095300,9580046400,37850,37850,37850,37800,651
20230628,095200,9555412800,37850,37700,37850,37700,2550
20230628,095100,9459107900,37700,37750,37750,37700,812
20230628,095000,9428485550,37750,37700,37750,37650,1982
20230628,094900,9353764900,37700,37750,37750,37700,2874
20230628,094800,9245409300,37700,37700,37800,37700,1875
20230628,094700,9174638000,37750,37750,37800,37700,5946
20230628,094600,8950376000,37800,37900,37900,37750,4799
20230628,094500,8768883200,37900,37900,37950,37850,2798
20230628,094400,8662840100,37850,37900,37900,37850,729
20230628,094300,8635220800,37900,37800,37900,37750,3880
20230628,094200,8488452650,37800,37850,37850,37800,910
20230628,094100,8454047750,37850,37800,37850,37750,2055
20230628,094000,8376379400,37750,37750,37800,37750,852
20230628,093900,8344215050,37800,37750,37800,37750,872
20230628,093800,8311268700,37750,37700,37750,37600,2302
20230628,093700,8224514250,37650,37700,37700,37650,3061
20230628,093600,8109245400,37700,37850,37850,37700,4492
20230628,093500,7939774850,37850,37750,37850,37750,1664
20230628,093400,7876865800,37750,37700,37750,37700,2737
20230628,093300,7773610550,37650,37600,37750,37550,6955
20230628,093200,7511855900,37600,37850,37850,37600,7161
20230628,093100,7241880700,37850,37900,37900,37800,1590
20230628,093000,7181732800,37850,37900,37900,37800,1473
20230628,092900,7125973100,37900,37900,37950,37850,1746
20230628,092800,7059819600,37900,37950,38000,37900,1682
20230628,092700,6996028100,38000,37950,38000,37950,538
20230628,092600,6975602450,37950,38050,38050,37900,8995
20230628,092500,6633812500,38050,38100,38100,38050,1853
20230628,092400,6563273750,38050,38150,38150,38050,3858
20230628,092300,6416323500,38150,38150,38150,38050,2373
20230628,092200,6325858750,38150,38200,38250,38100,17100
20230628,092100,5672860550,38250,38250,38300,38200,11301
20230628,092000,5240658050,38300,38200,38300,38150,4607
20230628,091900,5064565600,38200,38350,38400,38100,8826
20230628,091800,4727041550,38350,38250,38400,38250,9059
20230628,091700,4379646150,38300,38150,38300,38100,8852
20230628,091600,4041476450,38150,38100,38150,38100,2232
20230628,091500,3956412050,38050,38200,38200,38050,6556
20230628,091400,3706309700,38200,38200,38250,38150,6385
20230628,091300,3462416200,38150,38000,38200,38000,5266
20230628,091200,3261791000,38000,37900,38000,37900,3816
20230628,091100,3116884300,37900,37600,37950,37600,9044
20230628,091000,2775486800,37600,37600,37650,37600,5945
20230628,090900,2551881700,37600,37800,37800,37600,5248
20230628,090800,2354105050,37750,37800,37800,37750,1025
20230628,090700,2315396700,37800,37750,37800,37700,4479
20230628,090600,2146195250,37800,37700,37800,37650,1429
20230628,090500,2092306000,37700,37800,37800,37700,3929
20230628,090400,1943991350,37850,37700,37900,37600,3797
20230628,090300,1800725150,37700,37800,37800,37550,9555
20230628,090200,1440733950,37950,38050,38050,37750,14245
20230628,090100,900935400,38050,38000,38150,38000,5909
20230628,090000,675927750,38050,38000,38200,37950,15636