stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,183300,2030359750,22800,22800,22800,22800,3625
20230626,183200,2030359750,22800,22800,22800,22800,0
20230626,183100,2030359750,22800,22800,22800,22800,0
20230626,183000,2030359750,22800,22800,22800,22800,0
20230626,182900,2030359750,22800,22800,22800,22800,0
20230626,182800,2030359750,22800,22800,22800,22800,0
20230626,182700,2030359750,22800,22800,22800,22800,0
20230626,182600,2030359750,22800,22800,22800,22800,0
20230626,182500,2030359750,22800,22800,22800,22800,0
20230626,182400,2030359750,22800,22800,22800,22800,0
20230626,182300,2030359750,22800,22800,22800,22800,0
20230626,182200,2030359750,22800,22800,22800,22800,0
20230626,182100,2030359750,22800,22800,22800,22800,0
20230626,182000,2030359750,22800,22800,22800,22800,0
20230626,181900,2030359750,22800,22800,22800,22800,0
20230626,181800,2030359750,22800,22800,22800,22800,0
20230626,181700,2030359750,22800,22800,22800,22800,0
20230626,181600,2030359750,22800,22800,22800,22800,0
20230626,181500,2030359750,22800,22800,22800,22800,0
20230626,181400,2030359750,22800,22800,22800,22800,0
20230626,181300,2030359750,22800,22800,22800,22800,0
20230626,181200,2030359750,22800,22800,22800,22800,0
20230626,181100,2030359750,22800,22800,22800,22800,0
20230626,181000,2030359750,22800,22800,22800,22800,0
20230626,180900,2030359750,22800,22800,22800,22800,0
20230626,180800,2030359750,22800,22800,22800,22800,0
20230626,180700,2030359750,22800,22800,22800,22800,0
20230626,180600,2030359750,22800,22800,22800,22800,0
20230626,180500,2030359750,22800,22800,22800,22800,0
20230626,180400,2030359750,22800,22800,22800,22800,0
20230626,180300,2030359750,22800,22800,22800,22800,3625
20230626,180200,2030359750,22800,22800,22800,22800,0
20230626,180100,2030359750,22800,22800,22800,22800,0
20230626,180000,2030359750,22800,22800,22800,22800,0
20230626,175900,2030359750,22800,22800,22800,22800,0
20230626,175800,2030359750,22800,22800,22800,22800,0
20230626,175700,2030359750,22800,22800,22800,22800,0
20230626,175600,2030359750,22800,22800,22800,22800,0
20230626,175500,2030359750,22800,22800,22800,22800,0
20230626,175400,2030359750,22800,22800,22800,22800,0
20230626,175300,2030359750,22800,22800,22800,22800,0
20230626,175200,2030359750,22800,22800,22800,22800,0
20230626,175100,2030359750,22800,22800,22800,22800,0
20230626,175000,2030359750,22800,22800,22800,22800,0
20230626,174900,2030359750,22800,22800,22800,22800,0
20230626,174800,2030359750,22800,22800,22800,22800,0
20230626,174700,2030359750,22800,22800,22800,22800,0
20230626,174600,2030359750,22800,22800,22800,22800,0
20230626,174500,2030359750,22800,22800,22800,22800,0
20230626,174400,2030359750,22800,22800,22800,22800,0
20230626,174300,2030359750,22800,22800,22800,22800,0
20230626,174200,2030359750,22800,22800,22800,22800,0
20230626,174100,2030359750,22800,22800,22800,22800,0
20230626,174000,2030359750,22800,22800,22800,22800,0
20230626,173900,2030359750,22800,22800,22800,22800,0
20230626,173800,2030359750,22800,22800,22800,22800,0
20230626,173700,2030359750,22800,22800,22800,22800,0
20230626,173600,2030359750,22800,22800,22800,22800,0
20230626,173500,2030359750,22800,22800,22800,22800,0
20230626,173400,2030359750,22800,22800,22800,22800,0
20230626,173300,2030359750,22800,22800,22800,22800,3625
20230626,173200,2030359750,22800,22800,22800,22800,0
20230626,173100,2030359750,22800,22800,22800,22800,0
20230626,173000,2030359750,22800,22800,22800,22800,0
20230626,172900,2030359750,22800,22800,22800,22800,0
20230626,172800,2030359750,22800,22800,22800,22800,0
20230626,172700,2030359750,22800,22800,22800,22800,0
20230626,172600,2030359750,22800,22800,22800,22800,0
20230626,172500,2030359750,22800,22800,22800,22800,0
20230626,172400,2030359750,22800,22800,22800,22800,0
20230626,172300,2030359750,22800,22800,22800,22800,0
20230626,172200,2030359750,22800,22800,22800,22800,0
20230626,172100,2030359750,22800,22800,22800,22800,0
20230626,172000,2030359750,22800,22800,22800,22800,0
20230626,171900,2030359750,22800,22800,22800,22800,0
20230626,171800,2030359750,22800,22800,22800,22800,0
20230626,171700,2030359750,22800,22800,22800,22800,0
20230626,171600,2030359750,22800,22800,22800,22800,0
20230626,171500,2030359750,22800,22800,22800,22800,0
20230626,171400,2030359750,22800,22800,22800,22800,0
20230626,171300,2030359750,22800,22800,22800,22800,0
20230626,171200,2030359750,22800,22800,22800,22800,0
20230626,171100,2030359750,22800,22800,22800,22800,0
20230626,171000,2030359750,22800,22800,22800,22800,0
20230626,170900,2030359750,22800,22800,22800,22800,0
20230626,170800,2030359750,22800,22800,22800,22800,0
20230626,170700,2030359750,22800,22800,22800,22800,0
20230626,170600,2030359750,22800,22800,22800,22800,0
20230626,170500,2030359750,22800,22800,22800,22800,0
20230626,170400,2030359750,22800,22800,22800,22800,0
20230626,170300,2030359750,22800,22800,22800,22800,3625
20230626,170200,2030359750,22800,22800,22800,22800,0
20230626,170100,2030359750,22800,22800,22800,22800,0
20230626,170000,2030359750,22800,22800,22800,22800,0
20230626,165900,2030359750,22800,22800,22800,22800,0
20230626,165800,2030359750,22800,22800,22800,22800,0
20230626,165700,2030359750,22800,22800,22800,22800,0
20230626,165600,2030359750,22800,22800,22800,22800,0
20230626,165500,2030359750,22800,22800,22800,22800,0
20230626,165400,2030359750,22800,22800,22800,22800,0
20230626,165300,2030359750,22800,22800,22800,22800,0
20230626,165200,2030359750,22800,22800,22800,22800,0
20230626,165100,2030359750,22800,22800,22800,22800,0
20230626,165000,2030359750,22800,22800,22800,22800,0
20230626,164900,2030359750,22800,22800,22800,22800,0
20230626,164800,2030359750,22800,22800,22800,22800,0
20230626,164700,2030359750,22800,22800,22800,22800,0
20230626,164600,2030359750,22800,22800,22800,22800,0
20230626,164500,2030359750,22800,22800,22800,22800,0
20230626,164400,2030359750,22800,22800,22800,22800,0
20230626,164300,2030359750,22800,22800,22800,22800,0
20230626,164200,2030359750,22800,22800,22800,22800,0
20230626,164100,2030359750,22800,22800,22800,22800,0
20230626,164000,2030359750,22800,22800,22800,22800,0
20230626,163900,2030359750,22800,22800,22800,22800,0
20230626,163800,2030359750,22800,22800,22800,22800,0
20230626,163700,2030359750,22800,22800,22800,22800,0
20230626,163600,2030359750,22800,22800,22800,22800,0
20230626,163500,2030359750,22800,22800,22800,22800,0
20230626,163400,2030359750,22800,22800,22800,22800,0
20230626,163300,2030359750,22800,22800,22800,22800,3625
20230626,163200,2030359750,22800,22800,22800,22800,0
20230626,163100,2030359750,22800,22800,22800,22800,0
20230626,163000,2030359750,22800,22800,22800,22800,0
20230626,162900,2030359750,22800,22800,22800,22800,0
20230626,162800,2030359750,22800,22800,22800,22800,0
20230626,162700,2030359750,22800,22800,22800,22800,0
20230626,162600,2030359750,22800,22800,22800,22800,0
20230626,162500,2030359750,22800,22800,22800,22800,0
20230626,162400,2030359750,22800,22800,22800,22800,0
20230626,162300,2030359750,22800,22800,22800,22800,0
20230626,162200,2030359750,22800,22800,22800,22800,0
20230626,162100,2030359750,22800,22800,22800,22800,0
20230626,162000,2030359750,22800,22800,22800,22800,0
20230626,161900,2030359750,22800,22800,22800,22800,0
20230626,161800,2030359750,22800,22800,22800,22800,0
20230626,161700,2030359750,22800,22800,22800,22800,0
20230626,161600,2030359750,22800,22800,22800,22800,0
20230626,161500,2030359750,22800,22800,22800,22800,0
20230626,161400,2030359750,22800,22800,22800,22800,0
20230626,161300,2030359750,22800,22800,22800,22800,0
20230626,161200,2030359750,22800,22800,22800,22800,0
20230626,161100,2030359750,22800,22800,22800,22800,0
20230626,161000,2030359750,22800,22800,22800,22800,0
20230626,160900,2030359750,22800,22800,22800,22800,0
20230626,160800,2030359750,22800,22800,22800,22800,0
20230626,160700,2030359750,22800,22800,22800,22800,0
20230626,160600,2030359750,22800,22800,22800,22800,0
20230626,160500,2030359750,22800,22800,22800,22800,0
20230626,160400,2030359750,22800,22800,22800,22800,0
20230626,160300,2030359750,22800,22800,22800,22800,3625
20230626,160200,2030359750,22800,22800,22800,22800,0
20230626,160100,2030359750,22800,22800,22800,22800,0
20230626,160000,2030359750,22800,22800,22800,22800,0
20230626,155900,2030359750,22800,22800,22800,22800,0
20230626,155800,2030359750,22800,22800,22800,22800,0
20230626,155700,2030359750,22800,22800,22800,22800,0
20230626,155600,2030359750,22800,22800,22800,22800,0
20230626,155500,2030359750,22800,22800,22800,22800,0
20230626,155400,2030359750,22800,22800,22800,22800,0
20230626,155300,2030359750,22800,22800,22800,22800,0
20230626,155200,2030359750,22800,22800,22800,22800,0
20230626,155100,2030359750,22800,22800,22800,22800,0
20230626,155000,2030359750,22800,22800,22800,22800,0
20230626,154900,2030359750,22800,22800,22800,22800,0
20230626,154800,2030359750,22800,22800,22800,22800,0
20230626,154700,2030359750,22800,22800,22800,22800,0
20230626,154600,2030359750,22800,22800,22800,22800,0
20230626,154500,2030359750,22800,22800,22800,22800,0
20230626,154400,2030359750,22800,22800,22800,22800,0
20230626,154300,2030359750,22800,22800,22800,22800,0
20230626,154200,2030359750,22800,22800,22800,22800,0
20230626,154100,2030359750,22800,22800,22800,22800,0
20230626,154000,2030359750,22800,22800,22800,22800,0
20230626,153900,2030359750,22800,22800,22800,22800,0
20230626,153800,2030359750,22800,22800,22800,22800,0
20230626,153700,2030359750,22800,22800,22800,22800,0
20230626,153600,2030359750,22800,22800,22800,22800,0
20230626,153500,2030359750,22800,22800,22800,22800,0
20230626,153400,2030359750,22800,22800,22800,22800,0
20230626,153300,2030359750,22800,22800,22800,22800,3625
20230626,153200,2030359750,22800,22800,22800,22800,0
20230626,153100,2030359750,22800,22800,22800,22800,0
20230626,153000,2030359750,22800,22800,22800,22800,3625
20230626,152900,1947709750,22850,22850,22850,22850,0
20230626,152800,1947709750,22850,22850,22850,22850,0
20230626,152700,1947709750,22850,22850,22850,22850,0
20230626,152600,1947709750,22850,22850,22850,22850,0
20230626,152500,1947709750,22850,22850,22850,22850,0
20230626,152400,1947709750,22850,22850,22850,22850,0
20230626,152300,1947709750,22850,22850,22850,22850,0
20230626,152200,1947709750,22850,22850,22850,22850,0
20230626,152100,1947709750,22850,22850,22850,22850,0
20230626,152000,1947709750,22850,22850,22850,22850,0
20230626,151900,1947709750,22850,22800,22900,22800,503
20230626,151800,1936230900,22850,22850,22850,22800,172
20230626,151700,1932305900,22850,22800,22850,22800,367
20230626,151600,1923924100,22800,22800,22850,22800,125
20230626,151500,1921073450,22800,22850,22850,22800,222
20230626,151400,1916007450,22850,22850,22850,22800,251
20230626,151300,1910273950,22850,22800,22850,22800,142
20230626,151200,1907033000,22800,22800,22800,22800,144
20230626,151100,1903749800,22850,22800,22850,22800,230
20230626,151000,1898498100,22800,22850,22850,22800,101
20230626,150900,1896195150,22850,22800,22850,22800,76
20230626,150800,1894459200,22800,22850,22850,22800,117
20230626,150700,1891787250,22850,22850,22900,22800,527
20230626,150600,1879745300,22850,22850,22900,22800,167
20230626,150500,1875929650,22900,22900,22900,22850,140
20230626,150400,1872728650,22900,22950,23000,22800,1381
20230626,150300,1841161750,22850,22900,22900,22850,215
20230626,150200,1836243550,22900,22900,22950,22850,762
20230626,150100,1818793650,22950,22950,22950,22950,96
20230626,150000,1816590450,23000,23000,23000,22950,145
20230626,145900,1813257350,23000,23000,23000,22900,296
20230626,145800,1806457950,23000,23000,23000,22950,599
20230626,145700,1792690950,22900,23000,23000,22900,707
20230626,145600,1776444050,23000,23000,23050,22950,427
20230626,145500,1766633850,23000,22950,23000,22950,316
20230626,145400,1759370200,22950,22950,23000,22950,327
20230626,145300,1751862100,22950,22950,23000,22900,221
20230626,145200,1746789500,22950,23000,23000,22950,443
20230626,145100,1736609650,22950,22950,23050,22950,643
20230626,145000,1721845000,23000,23000,23050,23000,366
20230626,144900,1713426900,23000,23000,23000,23000,188
20230626,144800,1709102900,22950,23000,23000,22950,550
20230626,144700,1696463750,23000,23000,23050,23000,327
20230626,144600,1688939950,23000,22950,23000,22950,505
20230626,144500,1677325300,23000,23000,23000,23000,331
20230626,144400,1669712300,22950,23000,23000,22950,347
20230626,144300,1661731700,23050,22950,23050,22950,319
20230626,144200,1654403800,22950,23050,23050,22900,520
20230626,144100,1642461400,23000,22950,23050,22950,577
20230626,144000,1629189450,23000,23000,23000,22950,265
20230626,143900,1623094750,23000,22950,23000,22950,149
20230626,143800,1619668050,23000,22950,23000,22900,362
20230626,143700,1611351600,22950,22900,23000,22900,452
20230626,143600,1600980150,22900,22950,22950,22850,259
20230626,143500,1595041950,22900,22900,23000,22900,404
20230626,143400,1585769150,22850,22950,23000,22850,435
20230626,143300,1575788450,22900,22850,22950,22850,187
20230626,143200,1571502850,22950,22900,22950,22900,431
20230626,143100,1561615900,22950,22900,22950,22900,461
20230626,143000,1551044550,22950,22950,22950,22900,401
20230626,142900,1541842850,22950,22950,22950,22900,291
20230626,142800,1535164650,22900,22950,22950,22900,349
20230626,142700,1527155500,22900,22900,23000,22900,785
20230626,142600,1509165300,22900,22950,22950,22900,215
20230626,142500,1504231250,22900,22900,23000,22900,324
20230626,142400,1496792950,22900,22900,23000,22900,635
20230626,142300,1482213050,22900,22950,23000,22900,297
20230626,142200,1475397350,22950,22900,22950,22900,99
20230626,142100,1473125600,22950,22950,23000,22900,235
20230626,142000,1467727100,22950,23000,23000,22900,265
20230626,141900,1461640450,22950,22950,23000,22900,133
20230626,141800,1458587450,22900,22950,23000,22900,411
20230626,141700,1449157400,22950,22950,23000,22900,220
20230626,141600,1444103900,22950,22950,22950,22900,112
20230626,141500,1441533700,22950,22950,22950,22900,226
20230626,141400,1436347400,22950,22900,22950,22850,266
20230626,141300,1430244000,22900,22950,22950,22850,248
20230626,141200,1424556950,22900,22900,22950,22900,128
20230626,141100,1421622200,22950,22850,22950,22850,264
20230626,141000,1415576950,22950,22900,22950,22850,327
20230626,140900,1408082050,22850,22900,22950,22850,160
20230626,140800,1404415400,22850,22900,22900,22850,170
20230626,140700,1400522600,22850,22900,22900,22850,333
20230626,140600,1392897200,22850,22900,22950,22850,80
20230626,140500,1391066200,22950,22900,22950,22850,318
20230626,140400,1383780600,22900,22900,23000,22900,578
20230626,140300,1370525900,22900,23000,23000,22900,259
20230626,140200,1364577500,22950,23000,23000,22900,251
20230626,140100,1358812700,23000,23000,23050,22950,443
20230626,140000,1348629800,23000,23000,23000,22950,433
20230626,135900,1338671250,22950,22900,23000,22900,77
20230626,135800,1336902150,22950,22950,23000,22950,332
20230626,135700,1329273000,23000,22950,23000,22900,280
20230626,135600,1322835250,22950,23000,23000,22950,218
20230626,135500,1317826500,22950,22950,23000,22950,103
20230626,135400,1315460700,22950,22950,23000,22900,435
20230626,135300,1305473950,22900,22950,23000,22900,227
20230626,135200,1300266150,22950,22900,23000,22850,403
20230626,135100,1291027300,22900,22950,23000,22900,328
20230626,135000,1283500050,22900,22900,22950,22850,373
20230626,134900,1274947950,22900,22900,22950,22850,143
20230626,134800,1271671850,22900,22900,22900,22900,43
20230626,134700,1270687150,22850,22900,22900,22850,227
20230626,134600,1265489050,22900,22900,22900,22850,254
20230626,134500,1259683000,22850,22950,22950,22850,40
20230626,134400,1258766650,22900,22950,22950,22900,110
20230626,134300,1256245450,22850,22900,22950,22850,327
20230626,134200,1248755450,22900,22900,22900,22850,96
20230626,134100,1246557800,22900,22900,22900,22900,57
20230626,134000,1245252500,22850,22850,22950,22850,820
20230626,133900,1226471950,22900,22900,22900,22850,167
20230626,133800,1222650350,22900,22900,22900,22850,113
20230626,133700,1220062800,22850,22850,22900,22850,63
20230626,133600,1218622700,22900,22850,22900,22800,202
20230626,133500,1214001550,22900,22900,22900,22800,122
20230626,133400,1211212800,22850,22850,22900,22850,136
20230626,133300,1208104250,22800,22850,22850,22800,173
20230626,133200,1204151500,22850,22850,22900,22800,149
20230626,133100,1200746700,22850,22850,22850,22800,148
20230626,133000,1197365050,22850,22850,22850,22800,109
20230626,132900,1194875900,22800,22850,22850,22800,82
20230626,132800,1193002450,22850,22850,22850,22800,136
20230626,132700,1189896650,22850,22800,22850,22800,51
20230626,132600,1188732650,22850,22800,22850,22800,257
20230626,132500,1182865750,22850,22800,22850,22750,69
20230626,132400,1181292650,22800,22800,22800,22750,139
20230626,132300,1178123600,22800,22800,22800,22800,37
20230626,132200,1177280000,22800,22800,22800,22800,91
20230626,132100,1175205200,22750,22800,22800,22750,244
20230626,132000,1169644350,22800,22800,22800,22800,56
20230626,131900,1168367550,22800,22800,22800,22750,112
20230626,131800,1165814100,22800,22800,22800,22750,88
20230626,131700,1163809950,22800,22750,22800,22750,757
20230626,131600,1146580900,22750,22850,22850,22750,98
20230626,131500,1144344350,22800,22800,22850,22800,74
20230626,131400,1142654300,22800,22800,22800,22800,12
20230626,131300,1142380700,22850,22800,22850,22750,147
20230626,131200,1139029200,22800,22850,22850,22750,456
20230626,131100,1128633550,22800,22850,22850,22800,52
20230626,131000,1127445400,22850,22850,22850,22800,79
20230626,130900,1125640400,22800,22850,22850,22800,41
20230626,130800,1124703600,22850,22800,22850,22800,146
20230626,130700,1121369900,22850,22800,22850,22800,49
20230626,130600,1120250650,22800,22800,22850,22750,85
20230626,130500,1118310000,22800,22800,22850,22800,100
20230626,130400,1116025900,22800,22800,22850,22800,140
20230626,130300,1112831200,22800,22800,22850,22750,69
20230626,130200,1111258000,22800,22800,22850,22750,346
20230626,130100,1103368250,22850,22850,22900,22800,208
20230626,130000,1098615250,22850,22850,22900,22800,201
20230626,125900,1094022400,22850,22850,22850,22800,64
20230626,125800,1092560150,22850,22850,22850,22850,80
20230626,125700,1090732150,22850,22850,22850,22850,36
20230626,125600,1089909550,22800,22800,22850,22800,62
20230626,125500,1088493200,22800,22800,22800,22800,99
20230626,125400,1086236000,22750,22800,22850,22750,265
20230626,125300,1080192650,22850,22800,22850,22750,75
20230626,125200,1078481100,22800,22800,22800,22800,25
20230626,125100,1077911100,22800,22800,22800,22750,169
20230626,125000,1074058050,22800,22800,22800,22800,26
20230626,124900,1073465250,22800,22800,22800,22800,41
20230626,124800,1072530450,22750,22800,22800,22750,109
20230626,124700,1070045400,22800,22800,22850,22750,189
20230626,124600,1065734000,22850,22850,22850,22850,16
20230626,124500,1065368400,22850,22850,22900,22800,107
20230626,124400,1062923450,22850,22800,22900,22750,1566
20230626,124300,1027187250,22800,22800,22800,22750,94
20230626,124200,1025044150,22800,22800,22800,22800,14
20230626,124100,1024724950,22750,22800,22800,22750,83
20230626,124000,1022832650,22800,22750,22800,22750,69
20230626,123900,1021261550,22800,22800,22800,22800,14
20230626,123800,1020942350,22800,22800,22800,22750,142
20230626,123700,1017705250,22750,22800,22800,22750,12
20230626,123600,1017431800,22800,22800,22800,22800,63
20230626,123500,1015995400,22800,22750,22800,22750,32
20230626,123400,1015267150,22800,22800,22800,22750,176
20230626,123300,1011257450,22800,22800,22800,22800,13
20230626,123200,1010961050,22800,22750,22800,22750,119
20230626,123100,1008251550,22750,22750,22800,22750,85
20230626,123000,1006317700,22700,22750,22750,22700,82
20230626,122900,1004452850,22750,22800,22800,22700,539
20230626,122800,992181900,22850,22850,22850,22850,46
20230626,122700,991130800,22800,22800,22850,22800,29
20230626,122600,990469500,22800,22800,22800,22800,426
20230626,122500,980756700,22800,22800,22800,22800,62
20230626,122400,979343100,22800,22800,22800,22750,84
20230626,122300,977428550,22800,22800,22850,22800,47
20230626,122200,976356900,22800,22750,22900,22750,246
20230626,122100,970752200,22750,22750,22750,22750,80
20230626,122000,968932200,22700,22750,22750,22700,141
20230626,121900,965727100,22750,22750,22800,22700,430
20230626,121800,955942950,22800,22900,22950,22750,929
20230626,121700,934736400,22850,22900,22950,22850,526
20230626,121600,922698100,22900,22900,22900,22900,0
20230626,121500,922698100,22900,22900,22900,22850,112
20230626,121400,920133450,22900,22900,22900,22900,17
20230626,121300,919744150,22900,22900,22900,22850,114
20230626,121200,917133700,22900,22900,22900,22900,13
20230626,121100,916836000,22900,22850,22900,22850,71
20230626,121000,915212050,22900,22900,22900,22850,83
20230626,120900,913311500,22900,22900,22900,22900,27
20230626,120800,912693200,22900,22900,22900,22850,156
20230626,120700,909121000,22900,22850,22900,22850,7
20230626,120600,908960800,22900,22900,22900,22900,100
20230626,120500,906670800,22900,22900,22900,22900,0
20230626,120400,906670800,22900,22850,22900,22850,112
20230626,120300,904107250,22900,22850,22900,22800,251
20230626,120200,898373750,22950,22900,22950,22900,101
20230626,120100,896059100,22900,22950,22950,22850,401
20230626,120000,886877300,22950,22950,23000,22950,359
20230626,115900,878638050,22950,22950,22950,22950,25
20230626,115800,878064300,22950,22950,22950,22950,30
20230626,115700,877375800,22950,22950,22950,22900,39
20230626,115600,876480950,22950,22950,22950,22900,137
20230626,115500,873338300,22950,22950,23000,22900,629
20230626,115400,858900550,22950,22950,22950,22900,340
20230626,115300,851097850,22900,22950,22950,22900,97
20230626,115200,848871900,22950,22900,22950,22900,47
20230626,115100,847793950,22950,22950,22950,22950,57
20230626,115000,846485800,22900,22950,22950,22900,35
20230626,114900,845682750,22950,22900,22950,22900,136
20230626,114800,842563850,22900,22950,23000,22900,91
20230626,114700,840475000,22950,22950,22950,22950,118
20230626,114600,837766900,22950,22950,22950,22900,81
20230626,114500,835908200,22950,22950,22950,22900,323
20230626,114400,828495600,22950,22950,22950,22950,20
20230626,114300,828036600,22900,22950,22950,22900,48
20230626,114200,826935200,22950,22950,22950,22900,304
20230626,114100,819958650,22950,22950,22950,22950,26
20230626,114000,819361950,22950,22950,22950,22950,51
20230626,113900,818191500,22900,22950,22950,22900,165
20230626,113800,814411350,22900,22900,22950,22900,63
20230626,113700,812968500,22900,22900,22900,22900,12
20230626,113600,812693700,22950,22950,22950,22850,119
20230626,113500,809967050,22900,22950,22950,22900,76
20230626,113400,808226000,22950,22900,22950,22850,366
20230626,113300,799842950,22900,22900,22900,22900,0
20230626,113200,799842950,22900,22800,22900,22750,2109
20230626,113100,751758250,22800,22800,22800,22800,11
20230626,113000,751507450,22800,22800,22800,22750,256
20230626,112900,745679200,22800,22800,22800,22750,91
20230626,112800,743607100,22800,22800,22800,22800,52
20230626,112700,742421500,22800,22800,22800,22750,91
20230626,112600,740348100,22750,22750,22800,22750,549
20230626,112500,727858250,22800,22800,22800,22750,202
20230626,112400,723256400,22800,22800,22800,22750,114
20230626,112300,720661400,22800,22800,22800,22750,62
20230626,112200,719248000,22800,22800,22800,22800,52
20230626,112100,718062400,22800,22750,22800,22750,124
20230626,112000,715236800,22800,22800,22800,22800,49
20230626,111900,714119600,22800,22750,22800,22750,67
20230626,111800,712593450,22800,22800,22800,22750,411
20230626,111700,703238150,22800,22750,22800,22750,248
20230626,111600,697596050,22750,22750,22750,22700,110
20230626,111500,695093750,22750,22750,22750,22750,54
20230626,111400,693865250,22750,22700,22750,22700,70
20230626,111300,692272950,22750,22750,22750,22750,32
20230626,111200,691544950,22750,22750,22750,22750,71
20230626,111100,689929700,22750,22750,22750,22700,165
20230626,111000,686178800,22750,22750,22750,22750,49
20230626,110900,685064050,22750,22750,22750,22750,38
20230626,110800,684199550,22750,22750,22750,22700,120
20230626,110700,681469750,22750,22750,22750,22700,40
20230626,110600,680560250,22750,22750,22750,22750,42
20230626,110500,679604750,22750,22750,22750,22700,490
20230626,110400,668480300,22750,22800,22800,22700,707
20230626,110300,652391500,22800,22800,22800,22800,54
20230626,110200,651160300,22800,22800,22800,22800,56
20230626,110100,649883500,22800,22800,22800,22750,87
20230626,110000,647901150,22800,22800,22800,22750,64
20230626,105900,646442200,22800,22800,22800,22750,76
20230626,105800,644710800,22800,22800,22800,22750,131
20230626,105700,641728350,22750,22750,22750,22750,62
20230626,105600,640317850,22750,22750,22750,22750,16
20230626,105500,639953850,22750,22700,22750,22700,119
20230626,105400,637246650,22750,22750,22750,22700,113
20230626,105300,634676200,22750,22750,22800,22700,305
20230626,105200,627735550,22800,22750,22800,22750,93
20230626,105100,625619000,22750,22800,22800,22750,93
20230626,105000,623500050,22800,22800,22850,22750,142
20230626,104900,620262450,22850,22800,22850,22800,221
20230626,104800,615223100,22850,22800,22850,22800,273
20230626,104700,608997450,22800,22800,22800,22750,159
20230626,104600,605372600,22800,22800,22800,22750,101
20230626,104500,603071100,22800,22750,22800,22700,73
20230626,104400,601408750,22750,22750,22750,22700,136
20230626,104300,598314900,22700,22750,22750,22700,11
20230626,104200,598064950,22750,22750,22750,22700,331
20230626,104100,590536900,22700,22700,22750,22700,8
20230626,104000,590355200,22750,22700,22750,22700,88
20230626,103900,588355100,22750,22700,22750,22700,140
20230626,103800,585172800,22750,22750,22750,22750,2
20230626,103700,585127300,22700,22750,22750,22700,220
20230626,103600,580129000,22750,22750,22750,22750,18
20230626,103500,579719500,22750,22750,22750,22750,72
20230626,103400,578081500,22800,22750,22800,22750,48
20230626,103300,576989300,22750,22700,22750,22700,84
20230626,103200,575079600,22700,22750,22750,22700,161
20230626,103100,571417050,22800,22800,22800,22800,13
20230626,103000,571120650,22800,22750,22800,22750,123
20230626,102900,568318700,22800,22800,22800,22750,78
20230626,102800,566543800,22800,22800,22800,22750,45
20230626,102700,565518100,22800,22750,22800,22750,212
20230626,102600,560684800,22800,22800,22800,22750,226
20230626,102500,555537600,22800,22800,22800,22800,3
20230626,102400,555469200,22800,22750,22800,22750,39
20230626,102300,554581850,22750,22750,22800,22750,87
20230626,102200,552601150,22750,22750,22800,22750,105
20230626,102100,550212200,22750,22750,22800,22750,76
20230626,102000,548483100,22750,22750,22750,22750,1
20230626,101900,548460350,22750,22800,22800,22700,353
20230626,101800,540438600,22800,22750,22800,22750,36
20230626,101700,539618900,22800,22750,22800,22750,26
20230626,101600,539027350,22750,22800,22800,22750,303
20230626,101500,532131450,22800,22800,22800,22800,37
20230626,101400,531287850,22800,22800,22800,22800,34
20230626,101300,530512650,22800,22800,22800,22800,12
20230626,101200,530239050,22800,22750,22800,22750,100
20230626,101100,527960400,22750,22750,22750,22750,94
20230626,101000,525821900,22750,22750,22750,22700,51
20230626,100900,524661750,22750,22750,22750,22700,59
20230626,100800,523319700,22750,22750,22750,22750,9
20230626,100700,523114950,22750,22750,22750,22750,59
20230626,100600,521772700,22750,22750,22750,22750,50
20230626,100500,520635200,22750,22800,22850,22750,60
20230626,100400,519268200,22700,22800,22850,22700,62
20230626,100300,517855550,22900,22800,22900,22800,22
20230626,100200,517352850,22900,22800,22900,22700,471
20230626,100100,506633900,22900,22850,22900,22850,38
20230626,100000,505765500,22850,22800,22900,22800,607
20230626,095900,491923200,22800,22900,22900,22800,146
20230626,095800,488584250,22850,22900,22900,22850,29
20230626,095700,487920300,22900,22900,22900,22900,51
20230626,095600,486752400,22900,22850,22950,22850,86
20230626,095500,484783150,22950,22900,22950,22900,217
20230626,095400,479813350,22900,22850,22900,22850,518
20230626,095300,467975650,22850,22850,22850,22800,68
20230626,095200,466423050,22850,22850,22850,22850,96
20230626,095100,464229450,22850,22800,22850,22800,722
20230626,095000,447765350,22800,22800,22800,22800,16
20230626,094900,447400550,22800,22800,22800,22800,38
20230626,094800,446534150,22800,22750,22800,22750,164
20230626,094700,442800600,22800,22750,22800,22750,281
20230626,094600,436407800,22750,22750,22750,22700,28
20230626,094500,435771300,22700,22700,22700,22700,186
20230626,094400,431549100,22700,22650,22700,22650,550
20230626,094300,419065100,22700,22700,22700,22700,35
20230626,094200,418270600,22650,22700,22750,22650,65
20230626,094100,416793800,22750,22700,22800,22700,268
20230626,094000,410706900,22700,22750,22800,22700,290
20230626,093900,404120400,22750,22750,22800,22700,688
20230626,093800,388493700,22750,22800,22850,22750,322
20230626,093700,381161350,22750,22850,22900,22750,748
20230626,093600,364083500,22900,22850,22900,22800,479
20230626,093500,353138250,22850,22850,22900,22850,154
20230626,093400,349616900,22900,22950,22950,22850,548
20230626,093300,337053200,22950,22900,22950,22850,710
20230626,093200,320779200,22850,22800,22900,22800,192
20230626,093100,316393050,22850,22800,22850,22750,491
20230626,093000,305196000,22800,22750,22850,22750,219
20230626,092900,300205450,22750,22800,22800,22750,71
20230626,092800,298589000,22800,22750,22800,22750,182
20230626,092700,294441450,22750,22750,22750,22700,54
20230626,092600,293213000,22750,22750,22750,22700,158
20230626,092500,289618750,22700,22650,22700,22650,1116
20230626,092400,264340600,22650,22600,22750,22600,427
20230626,092300,254667300,22600,22650,22650,22600,7
20230626,092200,254509000,22600,22500,22600,22500,165
20230626,092100,250782400,22600,22550,22600,22550,39
20230626,092000,249902850,22500,22600,22600,22500,1132
20230626,091900,224414850,22650,22600,22650,22550,188
20230626,091800,220167650,22600,22600,22650,22550,292
20230626,091700,213576350,22650,22600,22650,22550,170
20230626,091600,209729550,22650,22600,22650,22600,16
20230626,091500,209367650,22550,22600,22600,22550,9
20230626,091400,209164500,22500,22550,22550,22500,1080
20230626,091300,184861650,22500,22650,22650,22450,352
20230626,091200,176931800,22650,22500,22650,22500,74
20230626,091100,175263400,22650,22650,22650,22550,98
20230626,091000,173050850,22650,22550,22750,22550,933
20230626,090900,151979650,22550,22450,22550,22450,107
20230626,090800,149573250,22450,22500,22550,22450,241
20230626,090700,144153200,22550,22500,22600,22500,130
20230626,090600,141224250,22500,22400,22500,22300,709
20230626,090500,125328300,22450,22550,22600,22300,899
20230626,090400,105199700,22550,22600,22700,22550,369
20230626,090300,96860850,22600,22700,22700,22550,200
20230626,090200,92336900,22700,22700,22750,22500,1020
20230626,090100,69325900,22750,22800,22850,22700,1745
20230626,090000,29645650,22750,22950,22950,22750,791