stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,191900,1000172700,35650,35650,35650,35650,776
20230613,191800,1000172700,35650,35650,35650,35650,0
20230613,191700,1000172700,35650,35650,35650,35650,0
20230613,191600,1000172700,35650,35650,35650,35650,0
20230613,191500,1000172700,35650,35650,35650,35650,0
20230613,191400,1000172700,35650,35650,35650,35650,0
20230613,191300,1000172700,35650,35650,35650,35650,0
20230613,191200,1000172700,35650,35650,35650,35650,0
20230613,191100,1000172700,35650,35650,35650,35650,0
20230613,191000,1000172700,35650,35650,35650,35650,0
20230613,190900,1000172700,35650,35650,35650,35650,0
20230613,190800,1000172700,35650,35650,35650,35650,0
20230613,190700,1000172700,35650,35650,35650,35650,0
20230613,190600,1000172700,35650,35650,35650,35650,0
20230613,190500,1000172700,35650,35650,35650,35650,0
20230613,190400,1000172700,35650,35650,35650,35650,0
20230613,190300,1000172700,35650,35650,35650,35650,0
20230613,190200,1000172700,35650,35650,35650,35650,0
20230613,190100,1000172700,35650,35650,35650,35650,0
20230613,190000,1000172700,35650,35650,35650,35650,0
20230613,185900,1000172700,35650,35650,35650,35650,0
20230613,185800,1000172700,35650,35650,35650,35650,0
20230613,185700,1000172700,35650,35650,35650,35650,0
20230613,185600,1000172700,35650,35650,35650,35650,0
20230613,185500,1000172700,35650,35650,35650,35650,0
20230613,185400,1000172700,35650,35650,35650,35650,0
20230613,185300,1000172700,35650,35650,35650,35650,0
20230613,185200,1000172700,35650,35650,35650,35650,0
20230613,185100,1000172700,35650,35650,35650,35650,0
20230613,185000,1000172700,35650,35650,35650,35650,0
20230613,184900,1000172700,35650,35650,35650,35650,776
20230613,184800,1000172700,35650,35650,35650,35650,0
20230613,184700,1000172700,35650,35650,35650,35650,0
20230613,184600,1000172700,35650,35650,35650,35650,0
20230613,184500,1000172700,35650,35650,35650,35650,0
20230613,184400,1000172700,35650,35650,35650,35650,0
20230613,184300,1000172700,35650,35650,35650,35650,0
20230613,184200,1000172700,35650,35650,35650,35650,0
20230613,184100,1000172700,35650,35650,35650,35650,0
20230613,184000,1000172700,35650,35650,35650,35650,0
20230613,183900,1000172700,35650,35650,35650,35650,0
20230613,183800,1000172700,35650,35650,35650,35650,0
20230613,183700,1000172700,35650,35650,35650,35650,0
20230613,183600,1000172700,35650,35650,35650,35650,0
20230613,183500,1000172700,35650,35650,35650,35650,0
20230613,183400,1000172700,35650,35650,35650,35650,0
20230613,183300,1000172700,35650,35650,35650,35650,0
20230613,183200,1000172700,35650,35650,35650,35650,0
20230613,183100,1000172700,35650,35650,35650,35650,0
20230613,183000,1000172700,35650,35650,35650,35650,0
20230613,182900,1000172700,35650,35650,35650,35650,0
20230613,182800,1000172700,35650,35650,35650,35650,0
20230613,182700,1000172700,35650,35650,35650,35650,0
20230613,182600,1000172700,35650,35650,35650,35650,0
20230613,182500,1000172700,35650,35650,35650,35650,0
20230613,182400,1000172700,35650,35650,35650,35650,0
20230613,182300,1000172700,35650,35650,35650,35650,0
20230613,182200,1000172700,35650,35650,35650,35650,0
20230613,182100,1000172700,35650,35650,35650,35650,0
20230613,182000,1000172700,35650,35650,35650,35650,0
20230613,181900,1000172700,35650,35650,35650,35650,776
20230613,181800,1000172700,35650,35650,35650,35650,0
20230613,181700,1000172700,35650,35650,35650,35650,0
20230613,181600,1000172700,35650,35650,35650,35650,0
20230613,181500,1000172700,35650,35650,35650,35650,0
20230613,181400,1000172700,35650,35650,35650,35650,0
20230613,181300,1000172700,35650,35650,35650,35650,0
20230613,181200,1000172700,35650,35650,35650,35650,0
20230613,181100,1000172700,35650,35650,35650,35650,0
20230613,181000,1000172700,35650,35650,35650,35650,0
20230613,180900,1000172700,35650,35650,35650,35650,0
20230613,180800,1000172700,35650,35650,35650,35650,0
20230613,180700,1000172700,35650,35650,35650,35650,0
20230613,180600,1000172700,35650,35650,35650,35650,0
20230613,180500,1000172700,35650,35650,35650,35650,0
20230613,180400,1000172700,35650,35650,35650,35650,0
20230613,180300,1000172700,35650,35650,35650,35650,0
20230613,180200,1000172700,35650,35650,35650,35650,0
20230613,180100,1000172700,35650,35650,35650,35650,0
20230613,180000,1000172700,35650,35650,35650,35650,0
20230613,175900,1000172700,35650,35650,35650,35650,0
20230613,175800,1000172700,35650,35650,35650,35650,0
20230613,175700,1000172700,35650,35650,35650,35650,0
20230613,175600,1000172700,35650,35650,35650,35650,0
20230613,175500,1000172700,35650,35650,35650,35650,0
20230613,175400,1000172700,35650,35650,35650,35650,0
20230613,175300,1000172700,35650,35650,35650,35650,0
20230613,175200,1000172700,35650,35650,35650,35650,0
20230613,175100,1000172700,35650,35650,35650,35650,0
20230613,175000,1000172700,35650,35650,35650,35650,0
20230613,174900,1000172700,35650,35650,35650,35650,776
20230613,174800,1000172700,35650,35650,35650,35650,0
20230613,174700,1000172700,35650,35650,35650,35650,0
20230613,174600,1000172700,35650,35650,35650,35650,0
20230613,174500,1000172700,35650,35650,35650,35650,0
20230613,174400,1000172700,35650,35650,35650,35650,0
20230613,174300,1000172700,35650,35650,35650,35650,0
20230613,174200,1000172700,35650,35650,35650,35650,0
20230613,174100,1000172700,35650,35650,35650,35650,0
20230613,174000,1000172700,35650,35650,35650,35650,0
20230613,173900,1000172700,35650,35650,35650,35650,0
20230613,173800,1000172700,35650,35650,35650,35650,0
20230613,173700,1000172700,35650,35650,35650,35650,0
20230613,173600,1000172700,35650,35650,35650,35650,0
20230613,173500,1000172700,35650,35650,35650,35650,0
20230613,173400,1000172700,35650,35650,35650,35650,0
20230613,173300,1000172700,35650,35650,35650,35650,0
20230613,173200,1000172700,35650,35650,35650,35650,0
20230613,173100,1000172700,35650,35650,35650,35650,0
20230613,173000,1000172700,35650,35650,35650,35650,0
20230613,172900,1000172700,35650,35650,35650,35650,0
20230613,172800,1000172700,35650,35650,35650,35650,0
20230613,172700,1000172700,35650,35650,35650,35650,0
20230613,172600,1000172700,35650,35650,35650,35650,0
20230613,172500,1000172700,35650,35650,35650,35650,0
20230613,172400,1000172700,35650,35650,35650,35650,0
20230613,172300,1000172700,35650,35650,35650,35650,0
20230613,172200,1000172700,35650,35650,35650,35650,0
20230613,172100,1000172700,35650,35650,35650,35650,0
20230613,172000,1000172700,35650,35650,35650,35650,0
20230613,171900,1000172700,35650,35650,35650,35650,776
20230613,171800,1000172700,35650,35650,35650,35650,0
20230613,171700,1000172700,35650,35650,35650,35650,0
20230613,171600,1000172700,35650,35650,35650,35650,0
20230613,171500,1000172700,35650,35650,35650,35650,0
20230613,171400,1000172700,35650,35650,35650,35650,0
20230613,171300,1000172700,35650,35650,35650,35650,0
20230613,171200,1000172700,35650,35650,35650,35650,0
20230613,171100,1000172700,35650,35650,35650,35650,0
20230613,171000,1000172700,35650,35650,35650,35650,0
20230613,170900,1000172700,35650,35650,35650,35650,0
20230613,170800,1000172700,35650,35650,35650,35650,0
20230613,170700,1000172700,35650,35650,35650,35650,0
20230613,170600,1000172700,35650,35650,35650,35650,0
20230613,170500,1000172700,35650,35650,35650,35650,0
20230613,170400,1000172700,35650,35650,35650,35650,0
20230613,170300,1000172700,35650,35650,35650,35650,0
20230613,170200,1000172700,35650,35650,35650,35650,0
20230613,170100,1000172700,35650,35650,35650,35650,0
20230613,170000,1000172700,35650,35650,35650,35650,0
20230613,165900,1000172700,35650,35650,35650,35650,0
20230613,165800,1000172700,35650,35650,35650,35650,0
20230613,165700,1000172700,35650,35650,35650,35650,0
20230613,165600,1000172700,35650,35650,35650,35650,0
20230613,165500,1000172700,35650,35650,35650,35650,0
20230613,165400,1000172700,35650,35650,35650,35650,0
20230613,165300,1000172700,35650,35650,35650,35650,0
20230613,165200,1000172700,35650,35650,35650,35650,0
20230613,165100,1000172700,35650,35650,35650,35650,0
20230613,165000,1000172700,35650,35650,35650,35650,0
20230613,164900,1000172700,35650,35650,35650,35650,776
20230613,164800,1000172700,35650,35650,35650,35650,0
20230613,164700,1000172700,35650,35650,35650,35650,0
20230613,164600,1000172700,35650,35650,35650,35650,0
20230613,164500,1000172700,35650,35650,35650,35650,0
20230613,164400,1000172700,35650,35650,35650,35650,0
20230613,164300,1000172700,35650,35650,35650,35650,0
20230613,164200,1000172700,35650,35650,35650,35650,0
20230613,164100,1000172700,35650,35650,35650,35650,0
20230613,164000,1000172700,35650,35650,35650,35650,0
20230613,163900,1000172700,35650,35650,35650,35650,0
20230613,163800,1000172700,35650,35650,35650,35650,0
20230613,163700,1000172700,35650,35650,35650,35650,0
20230613,163600,1000172700,35650,35650,35650,35650,0
20230613,163500,1000172700,35650,35650,35650,35650,0
20230613,163400,1000172700,35650,35650,35650,35650,0
20230613,163300,1000172700,35650,35650,35650,35650,0
20230613,163200,1000172700,35650,35650,35650,35650,0
20230613,163100,1000172700,35650,35650,35650,35650,0
20230613,163000,1000172700,35650,35650,35650,35650,0
20230613,162900,1000172700,35650,35650,35650,35650,0
20230613,162800,1000172700,35650,35650,35650,35650,0
20230613,162700,1000172700,35650,35650,35650,35650,0
20230613,162600,1000172700,35650,35650,35650,35650,0
20230613,162500,1000172700,35650,35650,35650,35650,0
20230613,162400,1000172700,35650,35650,35650,35650,0
20230613,162300,1000172700,35650,35650,35650,35650,0
20230613,162200,1000172700,35650,35650,35650,35650,0
20230613,162100,1000172700,35650,35650,35650,35650,0
20230613,162000,1000172700,35650,35650,35650,35650,0
20230613,161900,1000172700,35650,35650,35650,35650,776
20230613,161800,1000172700,35650,35650,35650,35650,0
20230613,161700,1000172700,35650,35650,35650,35650,0
20230613,161600,1000172700,35650,35650,35650,35650,0
20230613,161500,1000172700,35650,35650,35650,35650,0
20230613,161400,1000172700,35650,35650,35650,35650,0
20230613,161300,1000172700,35650,35650,35650,35650,0
20230613,161200,1000172700,35650,35650,35650,35650,0
20230613,161100,1000172700,35650,35650,35650,35650,0
20230613,161000,1000172700,35650,35650,35650,35650,0
20230613,160900,1000172700,35650,35650,35650,35650,0
20230613,160800,1000172700,35650,35650,35650,35650,0
20230613,160700,1000172700,35650,35650,35650,35650,0
20230613,160600,1000172700,35650,35650,35650,35650,0
20230613,160500,1000172700,35650,35650,35650,35650,0
20230613,160400,1000172700,35650,35650,35650,35650,0
20230613,160300,1000172700,35650,35650,35650,35650,0
20230613,160200,1000172700,35650,35650,35650,35650,0
20230613,160100,1000172700,35650,35650,35650,35650,0
20230613,160000,1000172700,35650,35650,35650,35650,0
20230613,155900,1000172700,35650,35650,35650,35650,0
20230613,155800,1000172700,35650,35650,35650,35650,0
20230613,155700,1000172700,35650,35650,35650,35650,0
20230613,155600,1000172700,35650,35650,35650,35650,0
20230613,155500,1000172700,35650,35650,35650,35650,0
20230613,155400,1000172700,35650,35650,35650,35650,0
20230613,155300,1000172700,35650,35650,35650,35650,0
20230613,155200,1000172700,35650,35650,35650,35650,0
20230613,155100,1000172700,35650,35650,35650,35650,0
20230613,155000,1000172700,35650,35650,35650,35650,0
20230613,154900,1000172700,35650,35650,35650,35650,776
20230613,154800,1000172700,35650,35650,35650,35650,0
20230613,154700,1000172700,35650,35650,35650,35650,0
20230613,154600,1000172700,35650,35650,35650,35650,0
20230613,154500,1000172700,35650,35650,35650,35650,0
20230613,154400,1000172700,35650,35650,35650,35650,0
20230613,154300,1000172700,35650,35650,35650,35650,0
20230613,154200,1000172700,35650,35650,35650,35650,0
20230613,154100,1000172700,35650,35650,35650,35650,0
20230613,154000,1000172700,35650,35650,35650,35650,0
20230613,153900,1000172700,35650,35650,35650,35650,0
20230613,153800,1000172700,35650,35650,35650,35650,0
20230613,153700,1000172700,35650,35650,35650,35650,0
20230613,153600,1000172700,35650,35650,35650,35650,0
20230613,153500,1000172700,35650,35650,35650,35650,0
20230613,153400,1000172700,35650,35650,35650,35650,0
20230613,153300,1000172700,35650,35650,35650,35650,0
20230613,153200,1000172700,35650,35650,35650,35650,0
20230613,153100,1000172700,35650,35650,35650,35650,0
20230613,153000,1000172700,35650,35650,35650,35650,776
20230613,152900,972508300,35650,35650,35650,35650,0
20230613,152800,972508300,35650,35650,35650,35650,0
20230613,152700,972508300,35650,35650,35650,35650,0
20230613,152600,972508300,35650,35650,35650,35650,0
20230613,152500,972508300,35650,35650,35650,35650,0
20230613,152400,972508300,35650,35650,35650,35650,0
20230613,152300,972508300,35650,35650,35650,35650,0
20230613,152200,972508300,35650,35650,35650,35650,0
20230613,152100,972508300,35650,35650,35650,35650,0
20230613,152000,972508300,35650,35650,35650,35650,0
20230613,151900,972508300,35650,35700,35700,35650,21
20230613,151800,971759450,35650,35700,35700,35600,65
20230613,151700,969444400,35700,35700,35700,35700,15
20230613,151600,968908900,35700,35700,35700,35650,10
20230613,151500,968551950,35700,35700,35700,35650,13
20230613,151400,968087950,35700,35700,35700,35650,20
20230613,151300,967374300,35700,35650,35700,35650,112
20230613,151200,963376100,35700,35700,35700,35650,11
20230613,151100,962983450,35700,35600,35700,35600,16
20230613,151000,962413050,35700,35650,35700,35600,13
20230613,150900,961949200,35700,35600,35700,35600,128
20230613,150800,957392200,35600,35600,35600,35600,9
20230613,150700,957071800,35600,35600,35600,35550,36
20230613,150600,955791350,35700,35700,35700,35700,10
20230613,150500,955434350,35700,35700,35700,35550,12
20230613,150400,955006850,35700,35550,35700,35550,254
20230613,150300,945975650,35550,35750,35750,35550,346
20230613,150200,933659100,35750,35650,35750,35650,27
20230613,150100,932696350,35650,35650,35650,35650,38
20230613,150000,931341650,35650,35900,35900,35600,3014
20230613,145900,823821700,35900,35900,35900,35900,0
20230613,145800,823821700,35900,35900,35900,35900,0
20230613,145700,823821700,35900,35900,35900,35900,3
20230613,145600,823714000,35900,35800,35900,35800,9
20230613,145500,823391700,35800,35800,35800,35800,5
20230613,145400,823212700,35800,35800,35800,35800,1
20230613,145300,823176900,35750,35800,35800,35750,2
20230613,145200,823105350,35750,35750,35750,35750,0
20230613,145100,823105350,35750,35750,35750,35750,6
20230613,145000,822890850,35800,35850,35850,35800,158
20230613,144900,817234350,35900,35900,35900,35900,0
20230613,144800,817234350,35900,35900,35900,35900,0
20230613,144700,817234350,35900,35900,35900,35900,10
20230613,144600,816875350,35950,35950,35950,35950,0
20230613,144500,816875350,35950,35950,35950,35950,0
20230613,144400,816875350,35950,35950,35950,35950,0
20230613,144300,816875350,35950,35950,35950,35950,0
20230613,144200,816875350,35950,35950,35950,35950,0
20230613,144100,816875350,35950,35950,35950,35950,0
20230613,144000,816875350,35950,35950,35950,35950,0
20230613,143900,816875350,35950,35950,35950,35950,0
20230613,143800,816875350,35950,35950,35950,35950,1
20230613,143700,816839400,35950,35950,35950,35950,6
20230613,143600,816623700,35750,35750,35750,35750,0
20230613,143500,816623700,35750,35750,35750,35750,0
20230613,143400,816623700,35750,35750,35750,35750,0
20230613,143300,816623700,35750,35750,35750,35750,0
20230613,143200,816623700,35750,35750,35750,35750,0
20230613,143100,816623700,35750,35750,35750,35750,0
20230613,143000,816623700,35750,35750,35750,35750,0
20230613,142900,816623700,35750,35750,35750,35750,0
20230613,142800,816623700,35750,36000,36000,35750,2106
20230613,142700,741201550,36000,36000,36000,36000,133
20230613,142600,736413550,36000,36000,36000,36000,0
20230613,142500,736413550,36000,35950,36000,35950,309
20230613,142400,725290050,36000,36000,36000,36000,0
20230613,142300,725290050,36000,36050,36050,35900,16
20230613,142200,724715400,36050,35900,36050,35900,361
20230613,142100,711754900,35900,35900,35900,35900,0
20230613,142000,711754900,35900,35900,35900,35900,5
20230613,141900,711575400,35850,35850,35850,35850,8
20230613,141800,711288600,35850,35850,35900,35850,131
20230613,141700,706589100,35800,35800,35800,35800,9
20230613,141600,706266900,35800,35800,35800,35800,0
20230613,141500,706266900,35800,35800,35800,35800,0
20230613,141400,706266900,35800,35800,35800,35800,1
20230613,141300,706231100,35750,35750,35750,35750,4
20230613,141200,706088100,35800,35800,35800,35800,0
20230613,141100,706088100,35800,35800,35800,35800,5
20230613,141000,705909100,35800,35800,35800,35800,1
20230613,140900,705873300,35750,35800,35800,35750,54
20230613,140800,703942750,35750,35800,35800,35750,6
20230613,140700,703728200,35850,35850,35850,35850,0
20230613,140600,703728200,35850,35850,35850,35850,0
20230613,140500,703728200,35850,35850,35850,35850,95
20230613,140400,700322450,35900,35900,35900,35900,0
20230613,140300,700322450,35900,35850,35900,35850,100
20230613,140200,696736300,35850,35850,35850,35850,0
20230613,140100,696736300,35850,35850,35850,35850,0
20230613,140000,696736300,35850,35850,35850,35850,5
20230613,135900,696557050,35850,35750,35850,35750,23
20230613,135800,695733250,35750,35750,35750,35700,98
20230613,135700,692230450,35800,35800,35800,35800,1
20230613,135600,692194650,35800,35800,35800,35800,2
20230613,135500,692123050,35700,35700,35700,35700,0
20230613,135400,692123050,35700,35700,35700,35700,0
20230613,135300,692123050,35700,35700,35700,35700,0
20230613,135200,692123050,35700,35700,35700,35700,0
20230613,135100,692123050,35700,35700,35700,35700,0
20230613,135000,692123050,35700,35700,35700,35700,0
20230613,134900,692123050,35700,35750,35750,35700,42
20230613,134800,690623600,35750,35750,35750,35750,0
20230613,134700,690623600,35750,35750,35750,35750,1
20230613,134600,690587850,35750,35750,35750,35750,0
20230613,134500,690587850,35750,35750,35750,35750,1
20230613,134400,690552100,35700,35700,35700,35700,105
20230613,134300,686803600,35700,35700,35700,35700,3
20230613,134200,686696500,35650,35650,35650,35650,0
20230613,134100,686696500,35650,35750,35750,35650,12
20230613,134000,686267700,35650,35650,35650,35650,79
20230613,133900,683451350,35650,35700,35700,35650,563
20230613,133800,663362350,35750,35750,35750,35750,1
20230613,133700,663326600,35750,35750,35750,35750,11
20230613,133600,662933350,35850,35850,35850,35850,0
20230613,133500,662933350,35850,35850,35850,35850,0
20230613,133400,662933350,35850,35850,35850,35850,0
20230613,133300,662933350,35850,35850,35850,35850,0
20230613,133200,662933350,35850,35850,35850,35850,0
20230613,133100,662933350,35850,35850,35850,35850,1
20230613,133000,662897500,35900,35900,35900,35900,10
20230613,132900,662538500,35700,35700,35700,35700,12
20230613,132800,662110100,35700,35700,35700,35700,218
20230613,132700,654327500,35900,35900,35900,35900,0
20230613,132600,654327500,35900,35900,35900,35900,0
20230613,132500,654327500,35900,35750,35900,35750,459
20230613,132400,637908250,35900,35900,35900,35900,0
20230613,132300,637908250,35900,35900,35900,35900,1
20230613,132200,637872350,35900,35900,35900,35900,1
20230613,132100,637836450,35750,35800,35800,35750,21
20230613,132000,637085250,35900,35800,35900,35800,6
20230613,131900,636870350,35800,35800,35800,35800,2
20230613,131800,636798750,35750,35750,35750,35750,0
20230613,131700,636798750,35750,35750,35750,35750,0
20230613,131600,636798750,35750,35750,35750,35750,9
20230613,131500,636477000,35750,35750,35750,35750,20
20230613,131400,635762000,35700,35750,35750,35700,15
20230613,131300,635226250,35750,35750,35750,35750,0
20230613,131200,635226250,35750,35700,35750,35700,42
20230613,131100,633726750,35700,35700,35700,35700,1
20230613,131000,633691050,35750,35800,35800,35750,9
20230613,130900,633369100,35900,35900,35900,35900,0
20230613,130800,633369100,35900,35900,35900,35900,0
20230613,130700,633369100,35900,35900,35900,35900,4
20230613,130600,633225500,35900,35900,35900,35900,15
20230613,130500,632687000,35900,35850,35900,35850,21
20230613,130400,631933600,35750,35800,35850,35750,40
20230613,130300,630502900,35800,35800,35800,35800,11
20230613,130200,630109100,35800,35800,35800,35800,1
20230613,130100,630073300,35800,35900,35900,35800,16
20230613,130000,629500300,35750,35750,35750,35750,0
20230613,125900,629500300,35750,35900,35900,35750,301
20230613,125800,618694550,35900,35900,35900,35900,0
20230613,125700,618694550,35900,35850,35900,35600,77
20230613,125600,615948700,35850,35650,35850,35650,138
20230613,125500,611027550,35650,35650,35650,35650,295
20230613,125400,600510800,35600,35650,35650,35600,255
20230613,125300,591426500,35700,35700,35700,35700,0
20230613,125200,591426500,35700,35700,35700,35700,223
20230613,125100,583465400,35700,35700,35700,35700,104
20230613,125000,579752600,35700,35700,35700,35700,44
20230613,124900,578181800,35700,35700,35700,35700,0
20230613,124800,578181800,35700,35700,35700,35700,0
20230613,124700,578181800,35700,35850,35850,35650,254
20230613,124600,569107800,35900,36000,36000,35900,24
20230613,124500,568245100,36050,36400,36400,36000,166
20230613,124400,562231800,36400,35850,36450,35850,649
20230613,124300,538760200,35850,35850,35850,35850,6
20230613,124200,538545100,35900,35850,35900,35850,56
20230613,124100,536534950,35750,35850,35850,35750,28
20230613,124000,535531250,35850,35750,35850,35750,33
20230613,123900,534350100,35650,35650,35650,35650,0
20230613,123800,534350100,35650,35700,35700,35650,17
20230613,123700,533743800,35750,35650,35750,35650,30
20230613,123600,532673300,35550,35600,35600,35500,377
20230613,123500,519268200,35600,35900,35900,35600,453
20230613,123400,503125950,35700,35700,35700,35700,234
20230613,123300,494772150,35850,35950,35950,35700,698
20230613,123200,469728100,36000,36000,36000,36000,8
20230613,123100,469440100,36000,36000,36000,36000,57
20230613,123000,467388100,36000,36000,36000,36000,44
20230613,122900,465804100,36000,36000,36000,36000,0
20230613,122800,465804100,36000,36000,36000,36000,169
20230613,122700,459720100,36000,36000,36050,36000,22
20230613,122600,458928000,36000,36000,36000,36000,42
20230613,122500,457416000,36000,36050,36050,36000,155
20230613,122400,451828500,36000,36000,36000,36000,49
20230613,122300,450064500,36000,36000,36000,36000,0
20230613,122200,450064500,36000,36000,36000,36000,0
20230613,122100,450064500,36000,36000,36000,36000,0
20230613,122000,450064500,36000,36000,36000,36000,0
20230613,121900,450064500,36000,36000,36000,36000,0
20230613,121800,450064500,36000,36000,36000,36000,1
20230613,121700,450028500,36000,36000,36000,36000,0
20230613,121600,450028500,36000,36000,36000,36000,0
20230613,121500,450028500,36000,36000,36000,36000,0
20230613,121400,450028500,36000,36000,36000,36000,0
20230613,121300,450028500,36000,36000,36000,36000,3
20230613,121200,449920500,36000,36000,36000,36000,0
20230613,121100,449920500,36000,36000,36000,36000,0
20230613,121000,449920500,36000,36000,36000,36000,0
20230613,120900,449920500,36000,36000,36000,36000,0
20230613,120800,449920500,36000,36000,36000,36000,3
20230613,120700,449812500,36000,36050,36050,36000,1053
20230613,120600,411901000,36150,36150,36150,36150,3
20230613,120500,411792550,36100,36100,36100,36100,1
20230613,120400,411756450,36100,36100,36100,36100,0
20230613,120300,411756450,36100,36100,36100,36100,0
20230613,120200,411756450,36100,36100,36100,36100,0
20230613,120100,411756450,36100,36100,36100,36100,0
20230613,120000,411756450,36100,36100,36100,36100,1
20230613,115900,411720350,36100,36100,36100,36100,1
20230613,115800,411684250,36050,36100,36100,36050,241
20230613,115700,402994050,36100,36100,36100,36100,13
20230613,115600,402524750,36050,36050,36050,36050,0
20230613,115500,402524750,36050,36050,36050,36050,105
20230613,115400,398739500,36100,36100,36100,36100,149
20230613,115300,393360600,36100,36100,36100,36100,0
20230613,115200,393360600,36100,36100,36100,36100,0
20230613,115100,393360600,36100,36100,36100,36100,42
20230613,115000,391844400,36100,36100,36100,36100,0
20230613,114900,391844400,36100,36100,36100,36100,5
20230613,114800,391663900,36100,36100,36100,36100,0
20230613,114700,391663900,36100,36100,36100,36100,26
20230613,114600,390725300,36150,36200,36200,36150,39
20230613,114500,389315400,36150,36150,36150,36150,17
20230613,114400,388700850,36100,36150,36150,36100,7
20230613,114300,388448100,36250,36250,36250,36250,50
20230613,114200,386635600,36250,36250,36250,36250,100
20230613,114100,383010600,36250,36250,36250,36250,1
20230613,114000,382974350,36200,36200,36200,36200,1
20230613,113900,382938150,36150,36150,36150,36150,19
20230613,113800,382251300,36250,36250,36250,36250,0
20230613,113700,382251300,36250,36250,36250,36250,0
20230613,113600,382251300,36250,36100,36250,36100,250
20230613,113500,373214900,36100,36100,36100,36100,282
20230613,113400,363034700,36150,36150,36150,36150,0
20230613,113300,363034700,36150,36150,36150,36150,0
20230613,113200,363034700,36150,36150,36150,36050,31
20230613,113100,361915050,36150,36050,36150,36050,65
20230613,113000,359571600,36050,36150,36150,36050,325
20230613,112900,347845450,36150,36150,36150,36150,114
20230613,112800,343724350,36150,36200,36200,36150,273
20230613,112700,333843100,36200,36200,36200,36200,0
20230613,112600,333843100,36200,36200,36200,36200,14
20230613,112500,333336300,36250,36250,36250,36250,100
20230613,112400,329711300,36250,36250,36250,36250,97
20230613,112300,326195050,36300,36300,36300,36300,10
20230613,112200,325832050,36300,36300,36300,36300,0
20230613,112100,325832050,36300,36250,36300,36250,34
20230613,112000,324599100,36250,36350,36350,36250,448
20230613,111900,308346900,36400,36400,36400,36400,1
20230613,111800,308310500,36500,36500,36500,36500,6
20230613,111700,308091500,36500,36500,36500,36500,100
20230613,111600,304441500,36500,36500,36500,36500,1
20230613,111500,304405000,36300,36400,36400,36300,554
20230613,111400,284282150,36500,36500,36500,36500,0
20230613,111300,284282150,36500,36500,36500,36500,0
20230613,111200,284282150,36500,36500,36500,36500,0
20230613,111100,284282150,36500,36500,36500,36500,0
20230613,111000,284282150,36500,36500,36500,36500,0
20230613,110900,284282150,36500,36500,36500,36500,0
20230613,110800,284282150,36500,36500,36500,36500,10
20230613,110700,283917150,36500,36500,36500,36500,147
20230613,110600,278551650,36350,36350,36350,36350,0
20230613,110500,278551650,36350,36350,36350,36350,11
20230613,110400,278151800,36350,36350,36350,36350,0
20230613,110300,278151800,36350,36350,36350,36350,0
20230613,110200,278151800,36350,36350,36350,36350,0
20230613,110100,278151800,36350,36350,36350,36350,10
20230613,110000,277788300,36350,36350,36350,36350,32
20230613,105900,276625100,36350,36400,36400,36350,52
20230613,105800,274734050,36350,36400,36400,36350,11
20230613,105700,274333800,36400,36400,36400,36400,0
20230613,105600,274333800,36400,36400,36400,36400,0
20230613,105500,274333800,36400,36400,36400,36400,2
20230613,105400,274261000,36400,36400,36400,36400,0
20230613,105300,274261000,36400,36400,36400,36400,84
20230613,105200,271203400,36400,36400,36400,36400,108
20230613,105100,267272200,36400,36400,36400,36400,0
20230613,105000,267272200,36400,36400,36400,36400,0
20230613,104900,267272200,36400,36400,36400,36400,253
20230613,104800,258063000,36400,36400,36400,36400,0
20230613,104700,258063000,36400,36400,36400,36400,189
20230613,104600,251183400,36400,36400,36400,36400,39
20230613,104500,249763800,36400,36400,36400,36400,0
20230613,104400,249763800,36400,36400,36400,36400,39
20230613,104300,248344200,36400,36400,36400,36400,0
20230613,104200,248344200,36400,36400,36400,36400,0
20230613,104100,248344200,36400,36400,36400,36400,0
20230613,104000,248344200,36400,36400,36400,36400,0
20230613,103900,248344200,36400,36400,36400,36400,0
20230613,103800,248344200,36400,36400,36400,36400,0
20230613,103700,248344200,36400,36400,36400,36400,0
20230613,103600,248344200,36400,36500,36550,36400,100
20230613,103500,244703150,36500,36500,36500,36500,100
20230613,103400,241053150,36500,36500,36500,36500,1
20230613,103300,241016650,36400,36400,36400,36400,0
20230613,103200,241016650,36400,36400,36400,36400,6
20230613,103100,240798250,36500,36500,36500,36500,0
20230613,103000,240798250,36500,36500,36500,36500,0
20230613,102900,240798250,36500,36500,36500,36500,0
20230613,102800,240798250,36500,36500,36500,36500,0
20230613,102700,240798250,36500,36500,36500,36500,0
20230613,102600,240798250,36500,36500,36500,36500,3
20230613,102500,240688750,36500,36400,36500,36400,18
20230613,102400,240033450,36400,36400,36400,36400,408
20230613,102300,225182250,36400,36400,36400,36400,289
20230613,102200,214662650,36500,36500,36500,36500,1
20230613,102100,214626150,36400,36400,36400,36400,0
20230613,102000,214626150,36400,36450,36450,36400,1053
20230613,101900,176274350,36500,36500,36500,36500,97
20230613,101800,172733850,36500,36500,36500,36500,15
20230613,101700,172186350,36550,36550,36550,36550,229
20230613,101600,163816400,36550,36550,36550,36550,13
20230613,101500,163341250,36600,36600,36600,36600,6
20230613,101400,163121650,36600,36600,36600,36600,11
20230613,101300,162719050,36600,36600,36600,36600,50
20230613,101200,160889050,36600,36600,36600,36600,2
20230613,101100,160815850,36600,36600,36600,36600,47
20230613,101000,159095650,36550,36550,36550,36550,3
20230613,100900,158986000,36550,36550,36550,36550,1
20230613,100800,158949450,36550,36550,36550,36550,13
20230613,100700,158474300,36500,36500,36500,36500,1
20230613,100600,158437800,36500,36500,36500,36500,53
20230613,100500,156503300,36550,36500,36550,36500,89
20230613,100400,153253150,36500,36500,36500,36500,2
20230613,100300,153180150,36450,36450,36450,36450,7
20230613,100200,152925000,36500,36500,36500,36500,1
20230613,100100,152888500,36500,36500,36500,36500,227
20230613,100000,144603000,36500,36500,36500,36500,106
20230613,095900,140734000,36500,36500,36500,36500,93
20230613,095800,137339500,36500,36500,36500,36500,275
20230613,095700,127302000,36500,36500,36500,36500,391
20230613,095600,113030500,36550,36550,36550,36550,0
20230613,095500,113030500,36550,36500,36550,36500,3
20230613,095400,112920900,36500,36550,36550,36500,36
20230613,095300,111605550,36550,36550,36550,36550,53
20230613,095200,109668400,36550,36550,36550,36550,10
20230613,095100,109302900,36650,36650,36650,36650,0
20230613,095000,109302900,36650,36650,36650,36650,0
20230613,094900,109302900,36650,36650,36650,36650,2
20230613,094800,109229600,36650,36650,36650,36650,11
20230613,094700,108826450,36500,36500,36500,36500,258
20230613,094600,99409450,36500,36650,36650,36500,17
20230613,094500,98788800,36450,36450,36450,36450,0
20230613,094400,98788800,36450,36650,36650,36450,18
20230613,094300,98132300,36650,36500,36650,36500,302
20230613,094200,87069500,36500,36450,36500,36450,24
20230613,094100,86194200,36500,36500,36500,36500,180
20230613,094000,79624200,36500,36550,36550,36500,118
20230613,093900,75315050,36550,36550,36550,36550,1
20230613,093800,75278500,36600,36600,36600,36600,18
20230613,093700,74619700,36650,36600,36650,36600,28
20230613,093600,73594400,36650,36650,36650,36650,0
20230613,093500,73594400,36650,36650,36650,36650,0
20230613,093400,73594400,36650,36650,36650,36650,1
20230613,093300,73557750,36650,36650,36650,36650,29
20230613,093200,72494900,36650,36650,36650,36650,4
20230613,093100,72348300,36600,36600,36600,36600,0
20230613,093000,72348300,36600,36600,36600,36600,38
20230613,092900,70957500,36600,36550,36600,36550,29
20230613,092800,69896150,36600,36600,36600,36600,42
20230613,092700,68358950,36600,36600,36600,36600,2
20230613,092600,68285750,36600,36600,36600,36600,0
20230613,092500,68285750,36600,36550,36650,36550,54
20230613,092400,66307900,36650,36600,36650,36600,22
20230613,092300,65501700,36700,36700,36700,36700,10
20230613,092200,65134700,36650,36500,36700,36500,17
20230613,092100,64513850,36650,36650,36650,36650,0
20230613,092000,64513850,36650,36650,36650,36650,2
20230613,091900,64440550,36650,36600,36650,36600,9
20230613,091800,64111000,36650,36650,36650,36650,0
20230613,091700,64111000,36650,36650,36650,36650,0
20230613,091600,64111000,36650,36650,36650,36450,24
20230613,091500,63235600,36450,36450,36450,36450,11
20230613,091400,62834650,36450,36450,36450,36450,0
20230613,091300,62834650,36450,36450,36450,36450,0
20230613,091200,62834650,36450,36500,36500,36450,164
20230613,091100,56855500,36450,36450,36450,36450,0
20230613,091000,56855500,36450,36450,36450,36450,6
20230613,090900,56636800,36450,36450,36450,36450,85
20230613,090800,53538550,36450,36700,36700,36450,142
20230613,090700,48355150,36700,36450,36800,36450,72
20230613,090600,45729400,36450,36500,36500,36400,443
20230613,090500,29567250,36500,36700,36700,36500,574
20230613,090400,8542800,36700,36700,36700,36700,8
20230613,090300,8249200,36650,36650,36650,36650,37
20230613,090200,6893150,36650,36650,36650,36650,56
20230613,090100,4840750,36600,36700,36700,36600,64
20230613,090000,2495600,36700,36700,36700,36700,68